Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 87.84 | 88.36 | 86.53 | 87.15 | 14,639 | -0.10(-0.12%) |
Sep 29, 2020 | 87.39 | 87.62 | 86.30 | 87.25 | 56,148 | +0.29(+0.34%) |
Sep 28, 2020 | 86.57 | 87.27 | 86.38 | 86.96 | 14,187 | +2.05(+2.42%) |
Sep 25, 2020 | 83.62 | 85.33 | 83.62 | 84.91 | 55,745 | +1.32(+1.58%) |
Sep 24, 2020 | 83.80 | 85.00 | 82.87 | 83.59 | 42,737 | -0.21(-0.25%) |
Sep 23, 2020 | 86.83 | 87.66 | 83.80 | 83.80 | 24,649 | -3.41(-3.91%) |
Sep 22, 2020 | 87.37 | 88.05 | 86.21 | 87.21 | 24,693 | -0.13(-0.15%) |
Sep 21, 2020 | 88.62 | 89.82 | 86.52 | 87.34 | 33,351 | -3.64(-4.00%) |
Sep 18, 2020 | 90.48 | 91.15 | 89.80 | 90.98 | 22,393 | +0.65(+0.72%) |
Sep 17, 2020 | 89.48 | 90.56 | 89.16 | 90.33 | 13,083 | -0.31(-0.34%) |
Sep 16, 2020 | 89.51 | 91.57 | 89.51 | 90.63 | 27,322 | +1.32(+1.48%) |
Sep 15, 2020 | 89.89 | 90.21 | 89.12 | 89.32 | 10,775 | -0.05(-0.06%) |
Sep 14, 2020 | 88.00 | 89.42 | 87.49 | 89.37 | 15,328 | +2.72(+3.14%) |
Sep 11, 2020 | 87.83 | 87.88 | 86.16 | 86.65 | 26,767 | -0.77(-0.88%) |
Sep 10, 2020 | 88.28 | 89.08 | 87.37 | 87.42 | 17,230 | -0.61(-0.69%) |
Sep 09, 2020 | 87.64 | 88.32 | 87.55 | 88.02 | 11,601 | +1.28(+1.47%) |
Sep 08, 2020 | 86.45 | 87.83 | 86.30 | 86.75 | 47,054 | -1.21(-1.38%) |
Sep 04, 2020 | 89.36 | 89.77 | 85.54 | 87.96 | 48,848 | -0.74(-0.84%) |
Sep 03, 2020 | 91.18 | 91.18 | 88.27 | 88.70 | 15,510 | -2.65(-2.90%) |
Sep 02, 2020 | 90.89 | 91.46 | 90.20 | 91.34 | 19,543 | +0.45(+0.50%) |
Sep 01, 2020 | 90.18 | 90.89 | 89.96 | 90.89 | 64,599 | +0.80(+0.88%) |
Aug 31, 2020 | 90.87 | 90.87 | 89.82 | 90.10 | 33,090 | -0.75(-0.82%) |
Aug 28, 2020 | 90.60 | 90.99 | 90.14 | 90.84 | 19,997 | +0.89(+0.99%) |
Aug 27, 2020 | 90.38 | 90.98 | 89.61 | 89.95 | 18,037 | -0.68(-0.75%) |
Aug 26, 2020 | 91.39 | 91.50 | 90.44 | 90.63 | 22,557 | -0.61(-0.67%) |
Aug 25, 2020 | 91.31 | 91.36 | 90.25 | 91.24 | 12,899 | +0.42(+0.47%) |
Aug 24, 2020 | 91.31 | 91.31 | 90.32 | 90.82 | 20,988 | +0.18(+0.20%) |
Aug 21, 2020 | 91.36 | 91.65 | 90.28 | 90.63 | 52,806 | -1.24(-1.35%) |
Aug 20, 2020 | 91.69 | 92.16 | 91.21 | 91.87 | 25,526 | -0.42(-0.46%) |
Aug 19, 2020 | 92.46 | 93.33 | 92.27 | 92.29 | 18,082 | +0.26(+0.29%) |
Aug 18, 2020 | 92.72 | 92.72 | 91.80 | 92.03 | 24,247 | -0.97(-1.04%) |
Aug 17, 2020 | 92.54 | 93.05 | 92.05 | 93.00 | 26,319 | +0.90(+0.97%) |
Aug 14, 2020 | 91.59 | 92.40 | 91.33 | 92.10 | 14,373 | -0.12(-0.13%) |
Aug 13, 2020 | 91.82 | 92.52 | 91.82 | 92.22 | 8,277 | +0.21(+0.22%) |
Aug 12, 2020 | 92.84 | 92.84 | 91.46 | 92.02 | 28,519 | -0.01(-0.01%) |
Aug 11, 2020 | 93.35 | 93.94 | 91.85 | 92.03 | 37,635 | -0.71(-0.77%) |
Aug 10, 2020 | 91.52 | 93.19 | 91.52 | 92.74 | 89,261 | +1.69(+1.86%) |
Aug 07, 2020 | 88.90 | 91.04 | 88.90 | 91.04 | 15,831 | +1.62(+1.81%) |
Aug 06, 2020 | 89.60 | 89.63 | 89.00 | 89.42 | 11,679 | +0.10(+0.11%) |
Aug 05, 2020 | 88.66 | 89.33 | 88.44 | 89.33 | 23,147 | +1.57(+1.78%) |
Aug 04, 2020 | 86.95 | 87.84 | 86.82 | 87.76 | 16,365 | +0.76(+0.88%) |
Aug 03, 2020 | 85.53 | 87.13 | 85.50 | 87.00 | 22,219 | +1.97(+2.32%) |
Jul 31, 2020 | 86.68 | 86.68 | 84.13 | 85.03 | 29,371 | -1.45(-1.67%) |
Jul 30, 2020 | 84.85 | 86.62 | 84.85 | 86.47 | 15,486 | +0.42(+0.49%) |
Jul 29, 2020 | 85.47 | 86.18 | 85.20 | 86.05 | 7,543 | +1.30(+1.53%) |
Jul 28, 2020 | 85.05 | 85.57 | 84.59 | 84.76 | 27,352 | -0.84(-0.98%) |
Jul 27, 2020 | 85.21 | 85.71 | 84.60 | 85.59 | 36,533 | +1.09(+1.30%) |
Jul 24, 2020 | 85.47 | 85.77 | 84.49 | 84.50 | 12,706 | -1.60(-1.86%) |
Jul 23, 2020 | 86.03 | 86.97 | 85.53 | 86.10 | 11,427 | -0.05(-0.06%) |
Jul 22, 2020 | 86.00 | 86.49 | 85.76 | 86.15 | 8,052 | -0.49(-0.57%) |
Jul 21, 2020 | 85.88 | 86.86 | 85.79 | 86.64 | 14,402 | +1.66(+1.95%) |
Jul 20, 2020 | 85.28 | 85.55 | 84.59 | 84.98 | 30,548 | -0.30(-0.35%) |
Jul 17, 2020 | 84.71 | 85.62 | 84.49 | 85.28 | 15,831 | +0.73(+0.87%) |
Jul 16, 2020 | 84.25 | 84.83 | 83.88 | 84.54 | 22,643 | -0.56(-0.66%) |
Jul 15, 2020 | 83.59 | 85.35 | 83.52 | 85.10 | 23,706 | +3.14(+3.83%) |
Jul 14, 2020 | 80.38 | 81.97 | 80.18 | 81.96 | 26,316 | +1.55(+1.92%) |
Jul 13, 2020 | 82.82 | 83.47 | 80.42 | 80.42 | 38,143 | -1.74(-2.12%) |
Jul 10, 2020 | 81.09 | 82.16 | 80.17 | 82.16 | 29,371 | +1.60(+1.99%) |
Jul 09, 2020 | 82.93 | 82.93 | 79.97 | 80.55 | 36,948 | -1.85(-2.25%) |
Jul 08, 2020 | 82.18 | 82.90 | 81.48 | 82.41 | 33,382 | +0.41(+0.50%) |
Jul 07, 2020 | 83.09 | 83.78 | 81.99 | 81.99 | 36,199 | -1.96(-2.33%) |
Jul 06, 2020 | 84.89 | 85.33 | 83.47 | 83.95 | 45,485 | +0.52(+0.62%) |
Jul 02, 2020 | 84.35 | 84.59 | 83.07 | 83.43 | 21,456 | +0.52(+0.63%) |
Jul 01, 2020 | 83.99 | 84.48 | 82.51 | 82.91 | 20,796 | -0.87(-1.04%) |
Jun 30, 2020 | 82.67 | 84.06 | 82.35 | 83.79 | 45,488 | +0.84(+1.02%) |
Jun 29, 2020 | 81.50 | 83.49 | 80.89 | 82.94 | 16,149 | +2.52(+3.13%) |
Jun 26, 2020 | 82.10 | 82.55 | 80.13 | 80.43 | 156,753 | -2.56(-3.08%) |
Jun 25, 2020 | 81.00 | 82.99 | 80.79 | 82.99 | 25,649 | +1.35(+1.65%) |
Jun 24, 2020 | 82.96 | 83.22 | 80.29 | 81.64 | 40,733 | -1.84(-2.21%) |
Jun 23, 2020 | 84.06 | 84.48 | 83.48 | 83.48 | 36,278 | +0.52(+0.62%) |
Jun 22, 2020 | 82.33 | 83.00 | 81.22 | 82.96 | 23,439 | +0.96(+1.17%) |
Jun 19, 2020 | 83.84 | 83.84 | 81.70 | 82.00 | 29,580 | -0.19(-0.23%) |
Jun 18, 2020 | 81.26 | 82.93 | 80.98 | 82.19 | 21,239 | -0.09(-0.11%) |
Jun 17, 2020 | 83.65 | 83.65 | 81.74 | 82.28 | 23,082 | -1.07(-1.28%) |
Jun 16, 2020 | 84.83 | 84.83 | 81.99 | 83.35 | 35,468 | +1.41(+1.72%) |
Jun 15, 2020 | 77.05 | 82.27 | 77.05 | 81.94 | 33,175 | +2.47(+3.11%) |
Jun 12, 2020 | 79.88 | 80.86 | 77.42 | 79.47 | 37,074 | +2.06(+2.66%) |
Jun 11, 2020 | 80.61 | 81.15 | 77.29 | 77.41 | 74,184 | -6.62(-7.87%) |
Jun 10, 2020 | 86.43 | 86.43 | 84.02 | 84.02 | 36,998 | -2.71(-3.12%) |
Jun 09, 2020 | 86.93 | 87.30 | 85.20 | 86.73 | 52,027 | -1.07(-1.22%) |
Jun 08, 2020 | 86.61 | 87.90 | 86.14 | 87.81 | 94,469 | +2.53(+2.96%) |
Jun 05, 2020 | 85.32 | 86.18 | 84.88 | 85.28 | 31,643 | +3.16(+3.85%) |
Jun 04, 2020 | 81.43 | 82.71 | 81.35 | 82.12 | 32,227 | +0.46(+0.56%) |
Jun 03, 2020 | 81.41 | 82.56 | 81.32 | 81.66 | 44,568 | +1.46(+1.81%) |
Jun 02, 2020 | 79.97 | 80.61 | 79.24 | 80.20 | 31,923 | +0.44(+0.55%) |
Jun 01, 2020 | 79.08 | 80.64 | 78.97 | 79.76 | 18,661 | +0.57(+0.73%) |
May 29, 2020 | 79.34 | 79.34 | 77.46 | 79.19 | 31,434 | -0.46(-0.57%) |
May 28, 2020 | 82.00 | 82.16 | 79.37 | 79.64 | 24,345 | -1.61(-1.99%) |
May 27, 2020 | 80.51 | 81.71 | 77.85 | 81.26 | 44,029 | +2.24(+2.84%) |
May 26, 2020 | 79.49 | 80.31 | 79.01 | 79.02 | 26,665 | +1.84(+2.38%) |
May 22, 2020 | 77.21 | 77.26 | 76.13 | 77.18 | 16,813 | +0.39(+0.51%) |
May 21, 2020 | 76.62 | 77.44 | 75.98 | 76.78 | 27,154 | +0.12(+0.16%) |
May 20, 2020 | 75.42 | 77.18 | 75.33 | 76.66 | 25,101 | +2.38(+3.21%) |
May 19, 2020 | 75.55 | 76.20 | 74.28 | 74.28 | 30,939 | -1.51(-2.00%) |
May 18, 2020 | 74.77 | 76.13 | 74.51 | 75.79 | 41,198 | +4.17(+5.82%) |
May 15, 2020 | 69.60 | 71.88 | 69.60 | 71.62 | 30,494 | +1.37(+1.95%) |
May 14, 2020 | 69.07 | 70.35 | 67.04 | 70.25 | 53,297 | -0.15(-0.22%) |
May 13, 2020 | 72.76 | 72.76 | 69.11 | 70.41 | 102,878 | -2.48(-3.40%) |
May 12, 2020 | 75.93 | 76.20 | 72.89 | 72.89 | 98,464 | -2.59(-3.43%) |
May 11, 2020 | 74.35 | 75.88 | 73.77 | 75.47 | 45,402 | +0.20(+0.27%) |
May 08, 2020 | 73.70 | 75.27 | 73.60 | 75.27 | 60,989 | +2.70(+3.72%) |
May 07, 2020 | 72.40 | 73.00 | 72.31 | 72.57 | 21,279 | +1.04(+1.46%) |
May 06, 2020 | 72.63 | 72.63 | 71.39 | 71.53 | 35,709 | -0.70(-0.97%) |
May 05, 2020 | 73.08 | 74.21 | 71.90 | 72.23 | 40,677 | +0.11(+0.16%) |
May 04, 2020 | 71.04 | 72.11 | 69.82 | 72.11 | 52,129 | +0.71(+0.99%) |
May 01, 2020 | 72.76 | 72.76 | 69.81 | 71.40 | 90,649 | -2.69(-3.63%) |
Apr 30, 2020 | 76.32 | 76.84 | 73.97 | 74.09 | 46,544 | -3.18(-4.11%) |
Apr 29, 2020 | 75.77 | 78.18 | 74.69 | 77.27 | 82,033 | +3.92(+5.34%) |
Apr 28, 2020 | 74.19 | 74.35 | 72.42 | 73.36 | 114,680 | +1.23(+1.70%) |
Apr 27, 2020 | 70.32 | 72.94 | 70.32 | 72.13 | 39,388 | +2.69(+3.87%) |
Apr 24, 2020 | 69.06 | 69.82 | 67.99 | 69.44 | 45,324 | +1.39(+2.04%) |
Apr 23, 2020 | 68.02 | 69.56 | 67.84 | 68.05 | 39,124 | +0.38(+0.57%) |
Apr 22, 2020 | 68.45 | 68.45 | 67.26 | 67.67 | 42,891 | +0.87(+1.31%) |
Apr 21, 2020 | 66.07 | 67.54 | 65.83 | 66.80 | 65,173 | -1.19(-1.75%) |
Apr 20, 2020 | 66.74 | 69.20 | 66.74 | 67.99 | 67,500 | -0.04(-0.06%) |
Apr 17, 2020 | 67.54 | 68.37 | 65.76 | 68.02 | 55,350 | +3.06(+4.72%) |
Apr 16, 2020 | 65.91 | 66.07 | 63.77 | 64.96 | 69,344 | -0.95(-1.44%) |
Apr 15, 2020 | 66.20 | 67.58 | 64.86 | 65.91 | 247,144 | -2.75(-4.00%) |
Apr 14, 2020 | 68.48 | 69.66 | 67.61 | 68.66 | 76,327 | +1.27(+1.89%) |
Apr 13, 2020 | 68.27 | 68.27 | 66.41 | 67.38 | 112,458 | -0.79(-1.17%) |
Apr 09, 2020 | 66.38 | 68.84 | 66.38 | 68.18 | 130,021 | +3.27(+5.03%) |
Apr 08, 2020 | 62.93 | 65.40 | 62.77 | 64.91 | 111,418 | +2.37(+3.80%) |
Apr 07, 2020 | 64.65 | 65.02 | 61.79 | 62.54 | 104,723 | +0.31(+0.49%) |
Apr 06, 2020 | 60.55 | 62.44 | 60.54 | 62.23 | 60,053 | +4.01(+6.90%) |
Apr 03, 2020 | 59.79 | 59.96 | 57.31 | 58.22 | 69,135 | -1.90(-3.16%) |
Apr 02, 2020 | 59.32 | 61.19 | 58.63 | 60.11 | 53,227 | +0.13(+0.22%) |
Apr 01, 2020 | 61.57 | 62.47 | 59.37 | 59.98 | 76,825 | -4.20(-6.55%) |
Mar 31, 2020 | 63.64 | 64.59 | 62.61 | 64.18 | 63,435 | +0.13(+0.21%) |
Mar 30, 2020 | 62.92 | 64.16 | 61.96 | 64.05 | 70,126 | +1.29(+2.06%) |
Mar 27, 2020 | 62.97 | 64.48 | 62.32 | 62.76 | 83,234 | -2.11(-3.25%) |
Mar 26, 2020 | 62.12 | 65.51 | 62.12 | 64.86 | 101,621 | +3.39(+5.51%) |
Mar 25, 2020 | 60.85 | 63.36 | 59.66 | 61.47 | 268,169 | +0.50(+0.82%) |
Mar 24, 2020 | 58.93 | 60.97 | 58.52 | 60.97 | 101,102 | +4.65(+8.26%) |
Mar 23, 2020 | 56.15 | 57.16 | 54.48 | 56.32 | 223,215 | -0.16(-0.29%) |
Mar 20, 2020 | 58.95 | 60.23 | 56.29 | 56.48 | 141,798 | -1.33(-2.31%) |
Mar 19, 2020 | 53.42 | 58.96 | 52.46 | 57.82 | 227,561 | +3.42(+6.29%) |
Mar 18, 2020 | 57.85 | 59.33 | 53.33 | 54.40 | 185,768 | -6.77(-11.07%) |
Mar 17, 2020 | 57.97 | 61.30 | 56.54 | 61.16 | 423,792 | +4.15(+7.27%) |
Mar 16, 2020 | 58.99 | 61.56 | 57.02 | 57.02 | 227,435 | -8.92(-13.53%) |
Mar 13, 2020 | 66.06 | 66.76 | 62.10 | 65.94 | 255,384 | +2.59(+4.09%) |
Mar 12, 2020 | 66.08 | 67.24 | 62.59 | 63.35 | 298,194 | -7.90(-11.09%) |
Mar 11, 2020 | 73.48 | 74.16 | 70.05 | 71.25 | 104,609 | -4.49(-5.93%) |
Mar 10, 2020 | 75.85 | 76.87 | 72.94 | 75.74 | 116,449 | +1.56(+2.11%) |
Mar 09, 2020 | 75.51 | 77.44 | 74.18 | 74.18 | 136,020 | -7.93(-9.66%) |
Mar 06, 2020 | 82.02 | 83.39 | 80.71 | 82.11 | 59,886 | -2.07(-2.46%) |
Mar 05, 2020 | 85.35 | 85.81 | 83.24 | 84.18 | 102,684 | -2.85(-3.28%) |
Mar 04, 2020 | 86.06 | 87.04 | 85.05 | 87.03 | 78,192 | +2.39(+2.83%) |
Mar 03, 2020 | 86.53 | 87.66 | 84.06 | 84.64 | 42,265 | -1.58(-1.84%) |
Mar 02, 2020 | 84.52 | 86.29 | 83.82 | 86.22 | 127,885 | +2.03(+2.41%) |
Feb 28, 2020 | 82.67 | 84.38 | 82.63 | 84.19 | 76,562 | -1.04(-1.22%) |
Feb 27, 2020 | 86.04 | 87.63 | 84.65 | 85.23 | 81,561 | -2.50(-2.85%) |
Feb 26, 2020 | 89.01 | 89.58 | 87.54 | 87.73 | 45,117 | -0.80(-0.90%) |
Feb 25, 2020 | 92.13 | 92.29 | 88.39 | 88.53 | 36,242 | -3.33(-3.62%) |
Feb 24, 2020 | 91.72 | 92.25 | 91.20 | 91.86 | 16,556 | -2.77(-2.93%) |
Feb 21, 2020 | 95.11 | 95.11 | 94.13 | 94.63 | 28,737 | -0.63(-0.66%) |
Feb 20, 2020 | 94.56 | 95.39 | 94.25 | 95.26 | 26,203 | +0.45(+0.47%) |
Feb 19, 2020 | 94.32 | 95.25 | 94.22 | 94.81 | 15,335 | +0.73(+0.78%) |
Feb 18, 2020 | 93.76 | 94.15 | 93.45 | 94.08 | 17,348 | +0.09(+0.09%) |
Feb 14, 2020 | 94.24 | 94.40 | 93.75 | 93.99 | 22,024 | -0.26(-0.27%) |
Feb 13, 2020 | 94.28 | 94.44 | 93.75 | 94.25 | 12,768 | -0.23(-0.24%) |
Feb 12, 2020 | 94.21 | 94.48 | 94.05 | 94.48 | 16,893 | +0.85(+0.91%) |
Feb 11, 2020 | 93.51 | 93.94 | 93.47 | 93.63 | 10,044 | +0.61(+0.65%) |
Feb 10, 2020 | 92.30 | 93.06 | 92.29 | 93.02 | 23,491 | +0.55(+0.60%) |
Feb 07, 2020 | 93.13 | 93.13 | 92.21 | 92.47 | 10,383 | -1.07(-1.14%) |
Feb 06, 2020 | 94.11 | 94.11 | 93.51 | 93.53 | 23,119 | -0.12(-0.13%) |
Feb 05, 2020 | 93.11 | 93.78 | 92.72 | 93.66 | 23,622 | +1.54(+1.68%) |
Feb 04, 2020 | 92.55 | 92.61 | 91.54 | 92.11 | 55,026 | +0.72(+0.79%) |
Feb 03, 2020 | 91.05 | 91.73 | 91.04 | 91.39 | 65,054 | +0.92(+1.01%) |
Jan 31, 2020 | 91.83 | 91.83 | 90.10 | 90.47 | 41,532 | -1.89(-2.04%) |
Jan 30, 2020 | 92.23 | 92.58 | 91.31 | 92.36 | 34,559 | -0.33(-0.36%) |
Jan 29, 2020 | 93.68 | 93.96 | 92.70 | 92.70 | 30,072 | -0.74(-0.80%) |
Jan 28, 2020 | 93.57 | 93.83 | 93.33 | 93.44 | 20,427 | +0.29(+0.31%) |
Jan 27, 2020 | 92.64 | 93.55 | 92.49 | 93.15 | 19,335 | -0.92(-0.97%) |
Jan 24, 2020 | 95.73 | 95.73 | 93.58 | 94.07 | 19,612 | -1.31(-1.37%) |
Jan 23, 2020 | 94.96 | 95.54 | 94.07 | 95.38 | 33,922 | +0.15(+0.16%) |
Jan 22, 2020 | 95.78 | 95.78 | 95.02 | 95.22 | 57,667 | -0.32(-0.34%) |
Jan 21, 2020 | 95.92 | 96.22 | 95.24 | 95.55 | 70,110 | -0.51(-0.53%) |
Jan 17, 2020 | 96.71 | 96.72 | 95.96 | 96.05 | 28,947 | -0.34(-0.36%) |
Jan 16, 2020 | 95.39 | 96.48 | 95.39 | 96.40 | 32,388 | +1.50(+1.58%) |
Jan 15, 2020 | 94.30 | 95.02 | 94.30 | 94.90 | 43,132 | +0.39(+0.41%) |
Jan 14, 2020 | 93.94 | 95.16 | 93.73 | 94.51 | 28,319 | +0.41(+0.44%) |
Jan 13, 2020 | 94.02 | 94.10 | 93.43 | 94.10 | 37,704 | +0.37(+0.40%) |
Jan 10, 2020 | 94.15 | 94.38 | 93.57 | 93.73 | 39,015 | -0.42(-0.45%) |
Jan 09, 2020 | 94.64 | 94.94 | 94.14 | 94.15 | 27,809 | -0.05(-0.05%) |
Jan 08, 2020 | 94.07 | 94.62 | 94.03 | 94.19 | 54,323 | +0.11(+0.12%) |
Jan 07, 2020 | 94.21 | 94.21 | 93.68 | 94.08 | 17,036 | -0.10(-0.10%) |
Jan 06, 2020 | 93.41 | 94.44 | 93.11 | 94.17 | 79,773 | +0.10(+0.10%) |
Jan 03, 2020 | 93.58 | 94.12 | 93.53 | 94.08 | 22,234 | -0.43(-0.45%) |
Jan 02, 2020 | 95.70 | 95.70 | 93.70 | 94.51 | 110,239 | -0.35(-0.37%) |
Dec 31, 2019 | 94.33 | 95.06 | 94.33 | 94.86 | 19,717 | +0.27(+0.28%) |
Dec 30, 2019 | 94.94 | 95.26 | 94.03 | 94.59 | 26,153 | -0.10(-0.10%) |
Dec 27, 2019 | 95.99 | 95.99 | 94.66 | 94.69 | 43,001 | -0.94(-0.99%) |
Dec 26, 2019 | 95.71 | 95.88 | 95.58 | 95.63 | 23,374 | +0.19(+0.20%) |
Dec 24, 2019 | 95.12 | 95.44 | 94.94 | 95.44 | 87,260 | +0.46(+0.48%) |
Dec 23, 2019 | 94.61 | 95.16 | 94.12 | 94.98 | 35,549 | +0.59(+0.63%) |
Dec 20, 2019 | 94.39 | 94.53 | 94.04 | 94.39 | 40,274 | +0.23(+0.24%) |
Dec 19, 2019 | 93.77 | 94.36 | 93.77 | 94.16 | 31,492 | +0.51(+0.54%) |
Dec 18, 2019 | 93.60 | 93.99 | 93.44 | 93.66 | 40,036 | +0.23(+0.24%) |
Dec 17, 2019 | 93.17 | 93.59 | 92.74 | 93.43 | 176,212 | +0.42(+0.46%) |
Dec 16, 2019 | 93.11 | 93.76 | 92.89 | 93.01 | 58,262 | +0.87(+0.94%) |
Dec 13, 2019 | 92.57 | 92.99 | 91.62 | 92.14 | 18,737 | -0.43(-0.46%) |
Dec 12, 2019 | 91.58 | 92.88 | 91.44 | 92.57 | 31,374 | +0.93(+1.02%) |
Dec 11, 2019 | 91.43 | 91.74 | 91.07 | 91.63 | 33,497 | +0.26(+0.28%) |
Dec 10, 2019 | 91.09 | 91.51 | 90.82 | 91.38 | 31,545 | +0.28(+0.31%) |
Dec 09, 2019 | 91.00 | 91.47 | 91.00 | 91.09 | 43,622 | +0.50(+0.56%) |
Dec 06, 2019 | 89.99 | 90.82 | 89.54 | 90.59 | 19,895 | +1.28(+1.44%) |
Dec 05, 2019 | 89.68 | 89.81 | 89.15 | 89.31 | 22,229 | -0.16(-0.18%) |
Dec 04, 2019 | 89.30 | 89.72 | 89.27 | 89.47 | 121,588 | +0.52(+0.59%) |
Dec 03, 2019 | 88.37 | 88.95 | 87.59 | 88.95 | 87,993 | -0.15(-0.17%) |
Dec 02, 2019 | 90.08 | 90.08 | 88.89 | 89.10 | 79,691 | -0.78(-0.87%) |
Nov 29, 2019 | 89.79 | 90.22 | 89.53 | 89.88 | 72,633 | -0.01(-0.01%) |
Nov 27, 2019 | 89.61 | 90.12 | 89.61 | 89.88 | 55,580 | +0.62(+0.70%) |
Nov 26, 2019 | 89.39 | 89.87 | 89.26 | 89.26 | 27,069 | -0.01(-0.01%) |
Nov 25, 2019 | 87.66 | 89.39 | 87.66 | 89.27 | 111,834 | +1.91(+2.19%) |
Nov 22, 2019 | 87.39 | 87.54 | 86.94 | 87.36 | 41,685 | +0.17(+0.20%) |
Nov 21, 2019 | 87.54 | 87.54 | 86.75 | 87.19 | 54,037 | -0.41(-0.47%) |
Nov 20, 2019 | 87.36 | 88.15 | 87.36 | 87.60 | 26,959 | +0.01(+0.01%) |
Nov 19, 2019 | 87.44 | 87.95 | 87.06 | 87.59 | 18,973 | +0.37(+0.42%) |
Nov 18, 2019 | 87.35 | 87.39 | 86.86 | 87.22 | 20,595 | -0.20(-0.23%) |
Nov 15, 2019 | 87.65 | 87.65 | 87.18 | 87.42 | 30,843 | +0.22(+0.26%) |
Nov 14, 2019 | 87.01 | 87.67 | 87.01 | 87.20 | 34,343 | -0.10(-0.12%) |
Nov 13, 2019 | 87.20 | 87.50 | 86.84 | 87.30 | 36,091 | -0.43(-0.49%) |
Nov 12, 2019 | 87.61 | 88.34 | 87.61 | 87.73 | 24,014 | +0.23(+0.26%) |
Nov 11, 2019 | 87.25 | 87.66 | 87.20 | 87.50 | 20,655 | -0.23(-0.26%) |
Nov 08, 2019 | 87.38 | 87.93 | 87.38 | 87.73 | 60,212 | +0.12(+0.14%) |
Nov 07, 2019 | 88.03 | 88.31 | 87.42 | 87.61 | 13,037 | +0.12(+0.14%) |
Nov 06, 2019 | 88.16 | 88.25 | 87.44 | 87.48 | 29,189 | -0.74(-0.84%) |
Nov 05, 2019 | 88.29 | 88.50 | 88.10 | 88.22 | 32,562 | +0.12(+0.14%) |
Nov 04, 2019 | 88.06 | 88.41 | 87.74 | 88.10 | 109,904 | +0.74(+0.85%) |
Nov 01, 2019 | 85.66 | 87.39 | 85.66 | 87.36 | 112,108 | +1.43(+1.67%) |
Oct 31, 2019 | 86.01 | 86.01 | 85.22 | 85.92 | 42,892 | -0.24(-0.28%) |
Oct 30, 2019 | 86.42 | 86.42 | 85.63 | 86.16 | 19,050 | -0.44(-0.50%) |
Oct 29, 2019 | 86.08 | 86.74 | 86.08 | 86.60 | 23,408 | +0.32(+0.37%) |
Oct 28, 2019 | 85.83 | 86.58 | 85.83 | 86.28 | 28,012 | +0.74(+0.87%) |
Oct 25, 2019 | 84.81 | 85.88 | 84.81 | 85.54 | 17,684 | +0.61(+0.72%) |
Oct 24, 2019 | 85.68 | 85.68 | 84.73 | 84.93 | 11,530 | -0.35(-0.41%) |
Oct 23, 2019 | 84.94 | 85.52 | 84.94 | 85.28 | 8,801 | +0.26(+0.30%) |
Oct 22, 2019 | 85.26 | 85.44 | 84.77 | 85.02 | 17,238 | -0.02(-0.02%) |
Oct 21, 2019 | 84.50 | 85.36 | 84.50 | 85.04 | 19,456 | +1.14(+1.36%) |
Oct 18, 2019 | 84.07 | 84.49 | 83.38 | 83.90 | 16,211 | -0.39(-0.46%) |
Oct 17, 2019 | 83.87 | 84.42 | 83.86 | 84.29 | 21,612 | +0.93(+1.12%) |
Oct 16, 2019 | 83.07 | 83.68 | 83.07 | 83.36 | 18,943 | +0.07(+0.08%) |
Oct 15, 2019 | 82.31 | 83.63 | 82.12 | 83.29 | 30,364 | +1.15(+1.40%) |
Oct 14, 2019 | 82.17 | 82.31 | 81.86 | 82.15 | 16,916 | -0.33(-0.40%) |
Oct 11, 2019 | 82.31 | 83.37 | 82.31 | 82.48 | 21,158 | +1.24(+1.53%) |
Oct 10, 2019 | 81.24 | 81.76 | 81.01 | 81.23 | 19,001 | +0.18(+0.22%) |
Oct 09, 2019 | 81.56 | 81.56 | 80.85 | 81.05 | 71,247 | -0.04(-0.05%) |
Oct 08, 2019 | 81.46 | 81.65 | 80.77 | 81.09 | 34,113 | -1.20(-1.45%) |
Oct 07, 2019 | 81.82 | 82.71 | 81.82 | 82.29 | 16,319 | +0.04(+0.05%) |
Oct 04, 2019 | 81.09 | 82.25 | 81.07 | 82.25 | 19,474 | +0.68(+0.84%) |
Oct 03, 2019 | 81.11 | 81.63 | 80.42 | 81.56 | 27,717 | +0.05(+0.06%) |
Oct 02, 2019 | 81.31 | 81.52 | 80.76 | 81.52 | 48,233 | -0.40(-0.49%) |