Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 96.25 | 97.77 | 95.62 | 96.23 | 413,249 | -0.08(-0.09%) |
Sep 29, 2020 | 97.92 | 98.49 | 96.28 | 96.31 | 231,380 | -2.02(-2.05%) |
Sep 28, 2020 | 98.79 | 99.89 | 97.67 | 98.33 | 198,340 | +1.56(+1.61%) |
Sep 25, 2020 | 95.26 | 97.13 | 94.74 | 96.78 | 158,632 | +0.68(+0.71%) |
Sep 24, 2020 | 94.85 | 97.74 | 94.29 | 96.10 | 275,011 | +1.08(+1.14%) |
Sep 23, 2020 | 94.84 | 96.97 | 94.74 | 95.01 | 334,682 | -0.04(-0.04%) |
Sep 22, 2020 | 95.58 | 96.66 | 94.29 | 95.05 | 336,267 | -0.43(-0.45%) |
Sep 21, 2020 | 98.41 | 98.58 | 94.31 | 95.48 | 317,658 | -5.05(-5.02%) |
Sep 18, 2020 | 101.98 | 102.96 | 99.76 | 100.53 | 768,669 | -0.83(-0.82%) |
Sep 17, 2020 | 99.39 | 102.18 | 97.99 | 101.36 | 287,592 | +1.01(+1.01%) |
Sep 16, 2020 | 100.56 | 101.76 | 99.93 | 100.35 | 546,515 | +0.04(+0.04%) |
Sep 15, 2020 | 100.74 | 101.66 | 100.12 | 100.31 | 199,131 | +0.28(+0.28%) |
Sep 14, 2020 | 99.76 | 100.10 | 98.68 | 100.03 | 329,475 | +1.01(+1.02%) |
Sep 11, 2020 | 98.40 | 99.73 | 97.31 | 99.02 | 534,537 | +0.79(+0.81%) |
Sep 10, 2020 | 100.40 | 100.42 | 98.17 | 98.23 | 295,234 | -1.55(-1.55%) |
Sep 09, 2020 | 98.55 | 101.52 | 98.41 | 99.78 | 334,642 | +1.82(+1.86%) |
Sep 08, 2020 | 100.27 | 100.46 | 97.93 | 97.96 | 300,150 | -3.85(-3.78%) |
Sep 04, 2020 | 102.55 | 103.22 | 100.59 | 101.80 | 437,936 | +0.92(+0.92%) |
Sep 03, 2020 | 102.45 | 104.27 | 100.45 | 100.88 | 347,671 | -2.14(-2.08%) |
Sep 02, 2020 | 100.67 | 103.21 | 99.79 | 103.02 | 348,229 | +2.10(+2.08%) |
Sep 01, 2020 | 99.08 | 101.04 | 98.59 | 100.92 | 293,600 | +2.02(+2.04%) |
Aug 31, 2020 | 100.65 | 100.88 | 98.83 | 98.90 | 472,601 | -1.32(-1.32%) |
Aug 28, 2020 | 99.88 | 100.59 | 99.09 | 100.22 | 282,803 | +0.69(+0.69%) |
Aug 27, 2020 | 99.87 | 100.25 | 99.08 | 99.53 | 293,692 | +0.26(+0.27%) |
Aug 26, 2020 | 98.63 | 99.53 | 98.21 | 99.27 | 265,440 | +0.39(+0.39%) |
Aug 25, 2020 | 99.64 | 100.30 | 97.97 | 98.88 | 228,977 | -0.89(-0.89%) |
Aug 24, 2020 | 98.58 | 99.87 | 97.81 | 99.77 | 261,295 | +2.17(+2.22%) |
Aug 21, 2020 | 98.43 | 99.04 | 97.34 | 97.60 | 579,391 | -1.70(-1.71%) |
Aug 20, 2020 | 97.59 | 100.17 | 97.32 | 99.29 | 573,094 | +0.58(+0.59%) |
Aug 19, 2020 | 99.69 | 100.92 | 98.58 | 98.71 | 251,953 | -1.41(-1.41%) |
Aug 18, 2020 | 100.89 | 101.73 | 99.96 | 100.12 | 242,647 | -0.44(-0.44%) |
Aug 17, 2020 | 100.45 | 101.76 | 100.11 | 100.57 | 1,174,241 | +0.30(+0.30%) |
Aug 14, 2020 | 99.18 | 101.39 | 99.01 | 100.27 | 296,588 | +0.62(+0.62%) |
Aug 13, 2020 | 100.11 | 100.51 | 99.17 | 99.64 | 200,200 | -1.09(-1.08%) |
Aug 12, 2020 | 101.39 | 101.48 | 99.81 | 100.73 | 277,267 | +0.39(+0.39%) |
Aug 11, 2020 | 101.01 | 102.60 | 99.92 | 100.34 | 501,233 | +0.36(+0.36%) |
Aug 10, 2020 | 98.24 | 100.24 | 98.15 | 99.98 | 284,671 | +2.34(+2.40%) |
Aug 07, 2020 | 95.27 | 97.79 | 94.30 | 97.64 | 286,057 | +1.73(+1.80%) |
Aug 06, 2020 | 95.92 | 96.51 | 95.55 | 95.91 | 361,101 | -0.46(-0.48%) |
Aug 05, 2020 | 97.38 | 98.23 | 96.20 | 96.37 | 201,130 | +0.68(+0.71%) |
Aug 04, 2020 | 96.89 | 97.08 | 94.71 | 95.70 | 261,963 | +0.92(+0.97%) |
Aug 03, 2020 | 93.03 | 95.47 | 92.24 | 94.78 | 499,206 | +2.65(+2.88%) |
Jul 31, 2020 | 93.32 | 93.32 | 91.24 | 92.13 | 368,185 | -1.22(-1.31%) |
Jul 30, 2020 | 93.79 | 94.43 | 92.59 | 93.34 | 301,845 | -2.06(-2.16%) |
Jul 29, 2020 | 94.69 | 95.59 | 93.84 | 95.41 | 248,058 | +1.42(+1.51%) |
Jul 28, 2020 | 96.16 | 96.16 | 93.83 | 93.99 | 267,888 | -3.01(-3.10%) |
Jul 27, 2020 | 95.95 | 97.10 | 94.80 | 97.00 | 440,258 | +0.95(+0.99%) |
Jul 24, 2020 | 94.46 | 96.06 | 92.90 | 96.05 | 613,926 | +1.53(+1.62%) |
Jul 23, 2020 | 95.17 | 100.38 | 93.98 | 94.53 | 811,038 | +4.05(+4.48%) |
Jul 22, 2020 | 88.69 | 90.64 | 88.57 | 90.48 | 333,931 | +1.06(+1.18%) |
Jul 21, 2020 | 88.34 | 90.46 | 88.34 | 89.42 | 402,412 | +1.40(+1.59%) |
Jul 20, 2020 | 88.13 | 88.65 | 87.77 | 88.02 | 271,308 | -0.25(-0.29%) |
Jul 17, 2020 | 88.83 | 89.21 | 87.99 | 88.27 | 247,234 | -0.38(-0.43%) |
Jul 16, 2020 | 88.69 | 89.12 | 88.15 | 88.66 | 235,211 | -0.51(-0.57%) |
Jul 15, 2020 | 89.68 | 89.86 | 87.95 | 89.16 | 302,938 | +1.13(+1.29%) |
Jul 14, 2020 | 85.07 | 88.04 | 84.39 | 88.03 | 644,510 | +2.48(+2.90%) |
Jul 13, 2020 | 88.14 | 88.14 | 85.44 | 85.54 | 422,591 | -1.14(-1.32%) |
Jul 10, 2020 | 84.28 | 86.77 | 84.28 | 86.69 | 265,366 | +2.42(+2.87%) |
Jul 09, 2020 | 87.06 | 87.23 | 83.80 | 84.27 | 463,274 | -2.08(-2.41%) |
Jul 08, 2020 | 88.43 | 88.58 | 86.05 | 86.35 | 397,893 | -1.65(-1.88%) |
Jul 07, 2020 | 87.94 | 89.28 | 87.22 | 88.00 | 416,760 | -1.22(-1.37%) |
Jul 06, 2020 | 90.31 | 90.34 | 87.62 | 89.22 | 297,636 | +0.76(+0.86%) |
Jul 02, 2020 | 89.11 | 90.03 | 87.51 | 88.46 | 348,453 | +1.29(+1.48%) |
Jul 01, 2020 | 89.57 | 89.57 | 86.53 | 87.17 | 343,381 | -1.84(-2.06%) |
Jun 30, 2020 | 86.62 | 89.28 | 86.62 | 89.00 | 447,543 | +1.91(+2.20%) |
Jun 29, 2020 | 85.83 | 88.00 | 85.83 | 87.09 | 555,488 | +2.33(+2.74%) |
Jun 26, 2020 | 86.09 | 86.09 | 84.01 | 84.77 | 639,417 | -2.33(-2.67%) |
Jun 25, 2020 | 85.42 | 87.16 | 84.38 | 87.09 | 313,185 | +1.72(+2.01%) |
Jun 24, 2020 | 88.22 | 88.38 | 85.23 | 85.38 | 547,763 | -4.05(-4.53%) |
Jun 23, 2020 | 91.69 | 91.98 | 89.38 | 89.43 | 273,190 | -0.82(-0.90%) |
Jun 22, 2020 | 89.76 | 90.46 | 88.44 | 90.24 | 358,907 | +0.47(+0.52%) |
Jun 19, 2020 | 90.30 | 91.01 | 88.33 | 89.77 | 1,188,175 | +0.25(+0.28%) |
Jun 18, 2020 | 88.93 | 90.10 | 88.64 | 89.52 | 403,017 | -0.47(-0.52%) |
Jun 17, 2020 | 90.70 | 91.27 | 89.66 | 89.99 | 310,813 | -1.00(-1.10%) |
Jun 16, 2020 | 91.74 | 93.47 | 90.24 | 90.99 | 450,064 | +3.04(+3.45%) |
Jun 15, 2020 | 84.25 | 88.77 | 84.25 | 87.95 | 538,699 | +0.62(+0.71%) |
Jun 12, 2020 | 88.43 | 90.19 | 85.55 | 87.33 | 524,546 | +1.37(+1.59%) |
Jun 11, 2020 | 92.10 | 92.80 | 85.75 | 85.97 | 426,547 | -9.59(-10.04%) |
Jun 10, 2020 | 94.76 | 96.86 | 94.61 | 95.56 | 677,881 | +0.80(+0.84%) |
Jun 09, 2020 | 93.96 | 94.92 | 92.63 | 94.76 | 457,805 | -0.99(-1.04%) |
Jun 08, 2020 | 96.67 | 97.78 | 95.11 | 95.75 | 348,532 | +0.20(+0.21%) |
Jun 05, 2020 | 97.29 | 99.18 | 95.43 | 95.56 | 487,215 | +0.77(+0.81%) |
Jun 04, 2020 | 93.36 | 94.85 | 92.51 | 94.79 | 474,605 | +0.89(+0.95%) |
Jun 03, 2020 | 93.52 | 95.96 | 93.20 | 93.90 | 938,950 | +1.51(+1.63%) |
Jun 02, 2020 | 93.09 | 93.09 | 91.63 | 92.39 | 413,763 | +0.54(+0.59%) |
Jun 01, 2020 | 91.25 | 92.26 | 90.37 | 91.84 | 423,853 | +0.90(+0.99%) |
May 29, 2020 | 90.89 | 91.18 | 88.77 | 90.94 | 578,622 | -0.64(-0.70%) |
May 28, 2020 | 93.11 | 93.11 | 90.76 | 91.58 | 442,597 | -0.42(-0.45%) |
May 27, 2020 | 89.37 | 92.11 | 88.86 | 92.00 | 539,739 | +4.29(+4.90%) |
May 26, 2020 | 88.51 | 89.07 | 87.26 | 87.70 | 301,093 | +2.50(+2.93%) |
May 22, 2020 | 85.08 | 85.67 | 83.47 | 85.21 | 160,577 | +0.17(+0.20%) |
May 21, 2020 | 84.97 | 86.19 | 84.81 | 85.04 | 393,649 | -0.02(-0.02%) |
May 20, 2020 | 85.59 | 86.88 | 84.79 | 85.06 | 443,387 | -0.11(-0.13%) |
May 19, 2020 | 86.52 | 87.83 | 85.07 | 85.17 | 354,256 | -1.91(-2.19%) |
May 18, 2020 | 85.07 | 87.60 | 84.37 | 87.08 | 478,110 | +5.52(+6.76%) |
May 15, 2020 | 79.34 | 81.82 | 78.06 | 81.56 | 329,527 | +1.88(+2.36%) |
May 14, 2020 | 75.84 | 79.87 | 74.72 | 79.68 | 424,460 | +2.34(+3.02%) |
May 13, 2020 | 78.38 | 80.12 | 76.87 | 77.34 | 494,162 | -3.70(-4.56%) |
May 12, 2020 | 85.32 | 85.32 | 81.04 | 81.04 | 460,773 | -4.04(-4.75%) |
May 11, 2020 | 84.23 | 85.64 | 83.30 | 85.09 | 606,341 | -1.43(-1.66%) |
May 08, 2020 | 84.46 | 86.71 | 84.23 | 86.52 | 494,612 | +3.75(+4.52%) |
May 07, 2020 | 82.38 | 84.05 | 82.38 | 82.78 | 309,298 | +2.08(+2.57%) |
May 06, 2020 | 81.75 | 82.20 | 79.86 | 80.70 | 384,564 | -0.43(-0.53%) |
May 05, 2020 | 82.83 | 83.75 | 81.05 | 81.13 | 426,466 | -0.29(-0.35%) |
May 04, 2020 | 81.09 | 82.38 | 80.31 | 81.42 | 427,667 | -0.34(-0.41%) |
May 01, 2020 | 81.48 | 84.22 | 80.77 | 81.75 | 414,109 | -1.70(-2.04%) |
Apr 30, 2020 | 87.06 | 87.63 | 83.18 | 83.46 | 925,666 | -4.99(-5.65%) |
Apr 29, 2020 | 84.96 | 89.70 | 84.96 | 88.45 | 436,478 | +5.11(+6.13%) |
Apr 28, 2020 | 84.90 | 85.71 | 82.18 | 83.34 | 475,320 | -0.71(-0.84%) |
Apr 27, 2020 | 81.74 | 84.93 | 80.49 | 84.05 | 396,303 | +2.89(+3.56%) |
Apr 24, 2020 | 82.90 | 82.90 | 79.84 | 81.16 | 560,840 | +1.13(+1.41%) |
Apr 23, 2020 | 79.31 | 84.29 | 79.20 | 80.04 | 574,843 | +1.94(+2.48%) |
Apr 22, 2020 | 79.45 | 80.12 | 77.00 | 78.10 | 562,101 | +0.32(+0.41%) |
Apr 21, 2020 | 77.00 | 78.92 | 76.26 | 77.78 | 394,807 | -1.44(-1.82%) |
Apr 20, 2020 | 79.62 | 81.81 | 78.89 | 79.23 | 424,980 | -2.82(-3.44%) |
Apr 17, 2020 | 79.48 | 82.42 | 79.48 | 82.05 | 483,986 | +5.00(+6.49%) |
Apr 16, 2020 | 77.48 | 77.94 | 74.59 | 77.05 | 1,077,784 | -0.20(-0.27%) |
Apr 15, 2020 | 79.26 | 79.93 | 76.50 | 77.25 | 624,608 | -5.40(-6.54%) |
Apr 14, 2020 | 83.32 | 84.70 | 81.39 | 82.65 | 325,978 | +1.42(+1.74%) |
Apr 13, 2020 | 83.18 | 83.85 | 80.88 | 81.24 | 368,461 | -2.46(-2.94%) |
Apr 09, 2020 | 83.85 | 86.27 | 82.92 | 83.70 | 437,938 | +1.98(+2.43%) |
Apr 08, 2020 | 80.39 | 83.56 | 78.54 | 81.71 | 372,588 | +2.36(+2.97%) |
Apr 07, 2020 | 81.27 | 82.84 | 79.33 | 79.36 | 411,861 | +0.80(+1.02%) |
Apr 06, 2020 | 78.02 | 79.25 | 77.43 | 78.56 | 1,183,498 | +4.25(+5.72%) |
Apr 03, 2020 | 76.52 | 78.18 | 72.88 | 74.31 | 454,468 | -3.51(-4.51%) |
Apr 02, 2020 | 77.82 | 79.50 | 74.54 | 77.82 | 549,687 | +0.37(+0.48%) |
Apr 01, 2020 | 78.24 | 80.26 | 76.05 | 77.45 | 678,914 | -4.16(-5.09%) |
Mar 31, 2020 | 83.01 | 85.04 | 80.62 | 81.60 | 704,922 | -1.01(-1.22%) |
Mar 30, 2020 | 78.16 | 83.16 | 76.17 | 82.61 | 624,040 | +4.89(+6.29%) |
Mar 27, 2020 | 82.23 | 82.97 | 77.36 | 77.72 | 769,826 | -7.58(-8.89%) |
Mar 26, 2020 | 78.54 | 85.79 | 78.02 | 85.30 | 1,031,076 | +7.63(+9.82%) |
Mar 25, 2020 | 77.24 | 83.43 | 74.90 | 77.67 | 1,103,096 | +0.52(+0.68%) |
Mar 24, 2020 | 69.17 | 77.65 | 68.81 | 77.15 | 931,384 | +10.61(+15.95%) |
Mar 23, 2020 | 69.32 | 70.10 | 65.75 | 66.54 | 939,906 | -2.79(-4.02%) |
Mar 20, 2020 | 73.11 | 75.06 | 68.56 | 69.32 | 1,105,901 | -3.64(-4.99%) |
Mar 19, 2020 | 70.00 | 76.77 | 68.02 | 72.97 | 949,503 | +2.18(+3.08%) |
Mar 18, 2020 | 72.91 | 74.77 | 69.89 | 70.79 | 1,031,572 | -6.96(-8.95%) |
Mar 17, 2020 | 76.56 | 79.51 | 73.34 | 77.75 | 1,098,649 | +2.68(+3.57%) |
Mar 16, 2020 | 74.07 | 81.04 | 70.37 | 75.06 | 1,023,550 | -8.71(-10.40%) |
Mar 13, 2020 | 85.11 | 85.21 | 79.28 | 83.77 | 1,107,082 | +3.61(+4.50%) |
Mar 12, 2020 | 82.72 | 86.02 | 74.62 | 80.17 | 831,425 | -8.20(-9.28%) |
Mar 11, 2020 | 89.09 | 90.79 | 87.11 | 88.37 | 690,684 | -3.25(-3.55%) |
Mar 10, 2020 | 89.80 | 91.92 | 87.69 | 91.62 | 823,439 | +4.39(+5.03%) |
Mar 09, 2020 | 91.81 | 91.81 | 87.09 | 87.23 | 717,404 | -7.82(-8.23%) |
Mar 06, 2020 | 94.53 | 96.54 | 93.78 | 95.05 | 757,071 | -2.39(-2.45%) |
Mar 05, 2020 | 98.43 | 98.95 | 96.89 | 97.44 | 553,456 | -3.17(-3.15%) |
Mar 04, 2020 | 99.01 | 100.82 | 97.18 | 100.61 | 541,706 | +3.08(+3.16%) |
Mar 03, 2020 | 97.89 | 101.29 | 96.97 | 97.53 | 667,944 | -0.36(-0.37%) |
Mar 02, 2020 | 95.17 | 98.01 | 93.83 | 97.89 | 1,253,056 | +3.22(+3.40%) |
Feb 28, 2020 | 93.29 | 95.52 | 91.99 | 94.67 | 1,016,163 | -2.04(-2.11%) |
Feb 27, 2020 | 98.46 | 99.93 | 96.52 | 96.71 | 706,178 | -3.82(-3.80%) |
Feb 26, 2020 | 100.17 | 101.67 | 99.81 | 100.53 | 824,942 | +1.07(+1.08%) |
Feb 25, 2020 | 100.94 | 102.09 | 98.75 | 99.46 | 620,625 | -1.19(-1.19%) |
Feb 24, 2020 | 99.13 | 101.48 | 98.83 | 100.65 | 524,644 | -2.04(-1.98%) |
Feb 21, 2020 | 100.39 | 103.63 | 99.76 | 102.69 | 958,900 | +1.43(+1.42%) |
Feb 20, 2020 | 108.77 | 110.01 | 98.12 | 101.25 | 1,538,294 | -7.22(-6.66%) |
Feb 19, 2020 | 107.83 | 109.01 | 107.66 | 108.47 | 736,580 | +1.09(+1.02%) |
Feb 18, 2020 | 107.15 | 108.20 | 106.69 | 107.38 | 394,925 | -0.03(-0.03%) |
Feb 14, 2020 | 107.69 | 107.96 | 106.74 | 107.41 | 438,014 | -0.30(-0.28%) |
Feb 13, 2020 | 107.72 | 108.50 | 107.49 | 107.71 | 211,053 | -0.55(-0.50%) |
Feb 12, 2020 | 110.06 | 110.13 | 108.00 | 108.26 | 300,369 | -0.79(-0.72%) |
Feb 11, 2020 | 108.46 | 110.22 | 108.46 | 109.05 | 489,151 | +1.21(+1.12%) |
Feb 10, 2020 | 106.90 | 108.44 | 106.90 | 107.83 | 334,917 | +0.42(+0.39%) |
Feb 07, 2020 | 109.08 | 109.40 | 107.12 | 107.42 | 356,548 | -2.34(-2.13%) |
Feb 06, 2020 | 110.93 | 111.09 | 109.29 | 109.76 | 577,048 | -0.36(-0.33%) |
Feb 05, 2020 | 109.04 | 110.44 | 108.45 | 110.12 | 355,426 | +2.10(+1.95%) |
Feb 04, 2020 | 109.33 | 109.33 | 107.78 | 108.02 | 303,464 | +0.53(+0.49%) |
Feb 03, 2020 | 106.74 | 108.09 | 106.29 | 107.49 | 352,138 | +1.24(+1.17%) |
Jan 31, 2020 | 107.91 | 108.14 | 106.06 | 106.25 | 794,455 | -2.64(-2.42%) |
Jan 30, 2020 | 105.66 | 108.92 | 105.47 | 108.89 | 316,257 | +2.67(+2.51%) |
Jan 29, 2020 | 106.92 | 107.72 | 106.17 | 106.22 | 344,213 | -0.89(-0.83%) |
Jan 28, 2020 | 107.30 | 108.11 | 106.22 | 107.11 | 305,986 | +0.69(+0.65%) |
Jan 27, 2020 | 106.26 | 107.54 | 105.81 | 106.42 | 361,204 | -1.63(-1.51%) |
Jan 24, 2020 | 109.23 | 109.23 | 106.97 | 108.05 | 289,128 | -1.22(-1.12%) |
Jan 23, 2020 | 107.93 | 109.64 | 106.27 | 109.27 | 403,388 | +0.60(+0.55%) |
Jan 22, 2020 | 108.69 | 109.46 | 108.39 | 108.67 | 426,768 | +0.43(+0.39%) |
Jan 21, 2020 | 110.76 | 111.19 | 107.45 | 108.24 | 813,111 | -4.21(-3.74%) |
Jan 17, 2020 | 112.52 | 112.97 | 111.92 | 112.45 | 413,164 | +0.61(+0.55%) |
Jan 16, 2020 | 112.90 | 112.90 | 111.24 | 111.84 | 371,401 | -0.46(-0.41%) |
Jan 15, 2020 | 111.60 | 112.65 | 111.49 | 112.31 | 459,155 | +0.09(+0.08%) |
Jan 14, 2020 | 111.35 | 112.25 | 111.02 | 112.21 | 450,334 | +0.67(+0.60%) |
Jan 13, 2020 | 110.43 | 112.48 | 109.93 | 111.55 | 544,167 | +2.31(+2.12%) |
Jan 10, 2020 | 110.71 | 110.80 | 109.11 | 109.23 | 353,307 | -1.55(-1.40%) |
Jan 09, 2020 | 110.32 | 110.90 | 109.65 | 110.78 | 429,793 | +0.89(+0.81%) |
Jan 08, 2020 | 109.56 | 111.19 | 109.47 | 109.89 | 301,626 | -0.11(-0.10%) |
Jan 07, 2020 | 108.96 | 110.93 | 108.96 | 110.00 | 445,397 | +0.31(+0.28%) |
Jan 06, 2020 | 109.60 | 110.18 | 109.05 | 109.69 | 431,163 | -0.27(-0.24%) |
Jan 03, 2020 | 108.82 | 110.57 | 108.82 | 109.96 | 315,815 | -0.41(-0.37%) |
Jan 02, 2020 | 111.85 | 111.88 | 109.63 | 110.37 | 373,482 | -0.47(-0.43%) |
Dec 31, 2019 | 111.01 | 111.82 | 110.72 | 110.84 | 398,794 | -0.30(-0.27%) |
Dec 30, 2019 | 111.61 | 111.83 | 110.82 | 111.15 | 340,906 | -0.18(-0.16%) |
Dec 27, 2019 | 111.96 | 112.28 | 111.07 | 111.32 | 347,905 | -0.51(-0.46%) |
Dec 26, 2019 | 111.67 | 112.22 | 110.63 | 111.83 | 310,259 | +0.17(+0.15%) |
Dec 24, 2019 | 112.10 | 112.31 | 111.60 | 111.67 | 129,113 | -0.17(-0.15%) |
Dec 23, 2019 | 112.22 | 112.23 | 111.44 | 111.83 | 383,733 | -0.46(-0.41%) |
Dec 20, 2019 | 111.57 | 113.07 | 111.04 | 112.30 | 1,772,587 | +1.08(+0.97%) |
Dec 19, 2019 | 111.64 | 112.02 | 111.16 | 111.21 | 407,271 | -0.63(-0.56%) |
Dec 18, 2019 | 111.68 | 111.96 | 110.38 | 111.84 | 392,774 | -0.22(-0.20%) |
Dec 17, 2019 | 110.43 | 112.39 | 109.38 | 112.06 | 431,272 | +2.04(+1.86%) |
Dec 16, 2019 | 111.48 | 111.50 | 109.90 | 110.02 | 415,600 | -0.81(-0.73%) |
Dec 13, 2019 | 111.32 | 112.14 | 110.16 | 110.83 | 330,942 | -1.04(-0.93%) |
Dec 12, 2019 | 110.51 | 111.98 | 109.62 | 111.87 | 492,876 | +0.37(+0.33%) |
Dec 11, 2019 | 111.29 | 111.95 | 111.03 | 111.50 | 569,476 | +0.13(+0.12%) |
Dec 10, 2019 | 110.97 | 112.25 | 110.91 | 111.37 | 387,184 | -0.19(-0.17%) |
Dec 09, 2019 | 111.22 | 112.66 | 111.19 | 111.56 | 426,694 | +0.30(+0.27%) |
Dec 06, 2019 | 110.14 | 112.07 | 110.14 | 111.27 | 611,967 | +1.45(+1.32%) |
Dec 05, 2019 | 108.23 | 109.83 | 108.01 | 109.81 | 725,307 | +1.42(+1.31%) |
Dec 04, 2019 | 109.85 | 110.42 | 108.07 | 108.40 | 592,698 | -0.84(-0.77%) |
Dec 03, 2019 | 108.18 | 109.33 | 107.42 | 109.24 | 464,535 | -0.45(-0.41%) |
Dec 02, 2019 | 109.47 | 110.10 | 109.02 | 109.69 | 424,008 | +0.49(+0.45%) |
Nov 29, 2019 | 109.69 | 109.92 | 108.83 | 109.19 | 130,302 | -0.92(-0.83%) |
Nov 27, 2019 | 110.42 | 110.46 | 109.12 | 110.11 | 476,478 | -0.18(-0.16%) |
Nov 26, 2019 | 108.46 | 110.44 | 107.85 | 110.29 | 507,323 | +2.13(+1.97%) |
Nov 25, 2019 | 108.16 | 109.69 | 107.24 | 108.16 | 746,975 | +0.44(+0.40%) |
Nov 22, 2019 | 108.44 | 108.50 | 107.58 | 107.72 | 434,341 | +0.10(+0.09%) |
Nov 21, 2019 | 108.09 | 108.88 | 107.60 | 107.62 | 740,008 | -0.86(-0.79%) |
Nov 20, 2019 | 106.63 | 109.56 | 106.08 | 108.48 | 831,702 | +1.29(+1.20%) |
Nov 19, 2019 | 107.88 | 107.88 | 105.84 | 107.20 | 898,194 | -0.57(-0.53%) |
Nov 18, 2019 | 104.62 | 107.84 | 104.30 | 107.77 | 862,702 | +3.03(+2.89%) |
Nov 15, 2019 | 105.35 | 106.19 | 104.40 | 104.74 | 649,242 | +0.21(+0.20%) |
Nov 14, 2019 | 105.19 | 106.13 | 104.25 | 104.53 | 964,637 | -1.22(-1.16%) |
Nov 13, 2019 | 106.29 | 107.13 | 105.55 | 105.75 | 512,159 | -0.84(-0.79%) |
Nov 12, 2019 | 107.33 | 107.58 | 106.26 | 106.59 | 503,362 | -0.74(-0.69%) |
Nov 11, 2019 | 107.59 | 107.66 | 106.92 | 107.33 | 330,294 | -0.76(-0.70%) |
Nov 08, 2019 | 107.80 | 109.22 | 107.71 | 108.08 | 405,165 | -0.09(-0.09%) |
Nov 07, 2019 | 109.26 | 109.69 | 108.06 | 108.17 | 618,517 | +0.22(+0.20%) |
Nov 06, 2019 | 108.64 | 109.19 | 107.75 | 107.95 | 765,298 | -1.26(-1.16%) |
Nov 05, 2019 | 110.07 | 110.98 | 109.16 | 109.22 | 626,753 | -0.03(-0.02%) |
Nov 04, 2019 | 109.15 | 109.66 | 108.45 | 109.24 | 428,421 | +0.86(+0.79%) |
Nov 01, 2019 | 108.03 | 109.70 | 108.03 | 108.39 | 464,224 | +1.50(+1.41%) |
Oct 31, 2019 | 107.94 | 108.33 | 106.60 | 106.89 | 738,326 | -1.85(-1.70%) |
Oct 30, 2019 | 108.82 | 109.52 | 108.17 | 108.74 | 562,719 | -1.55(-1.40%) |
Oct 29, 2019 | 108.78 | 111.32 | 108.78 | 110.28 | 505,060 | +1.48(+1.36%) |
Oct 28, 2019 | 106.95 | 109.38 | 106.94 | 108.80 | 658,685 | +1.91(+1.78%) |
Oct 25, 2019 | 104.31 | 108.06 | 103.89 | 106.89 | 966,012 | +2.96(+2.84%) |
Oct 24, 2019 | 97.30 | 103.98 | 96.72 | 103.94 | 1,991,906 | +12.54(+13.72%) |
Oct 23, 2019 | 91.79 | 91.81 | 90.56 | 91.40 | 546,490 | -0.39(-0.42%) |
Oct 22, 2019 | 91.45 | 92.29 | 90.95 | 91.79 | 490,251 | +0.59(+0.65%) |
Oct 21, 2019 | 92.36 | 92.95 | 91.16 | 91.20 | 341,241 | -0.31(-0.34%) |
Oct 18, 2019 | 92.11 | 92.27 | 91.16 | 91.51 | 336,986 | -0.55(-0.60%) |
Oct 17, 2019 | 92.50 | 93.12 | 91.30 | 92.06 | 490,681 | +0.58(+0.63%) |
Oct 16, 2019 | 92.02 | 92.64 | 90.89 | 91.48 | 415,476 | -1.38(-1.49%) |
Oct 15, 2019 | 91.77 | 93.93 | 91.01 | 92.87 | 418,251 | +0.87(+0.94%) |
Oct 14, 2019 | 92.49 | 92.79 | 91.14 | 92.00 | 318,723 | -1.62(-1.73%) |
Oct 11, 2019 | 93.50 | 94.76 | 93.49 | 93.62 | 404,730 | +1.50(+1.63%) |
Oct 10, 2019 | 91.15 | 92.49 | 90.39 | 92.12 | 478,497 | +1.81(+2.01%) |
Oct 09, 2019 | 91.31 | 91.31 | 89.11 | 90.31 | 474,224 | -0.13(-0.14%) |
Oct 08, 2019 | 90.25 | 91.36 | 89.63 | 90.43 | 448,520 | -0.50(-0.55%) |
Oct 07, 2019 | 91.49 | 91.76 | 90.36 | 90.93 | 369,240 | -0.72(-0.78%) |
Oct 04, 2019 | 90.68 | 91.74 | 90.39 | 91.65 | 350,556 | +1.32(+1.46%) |
Oct 03, 2019 | 89.09 | 90.35 | 87.86 | 90.33 | 511,815 | +0.89(+1.00%) |
Oct 02, 2019 | 90.28 | 90.72 | 88.91 | 89.44 | 338,875 | -1.89(-2.07%) |