Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 121.09 | 122.23 | 120.19 | 120.71 | 9,058,045 | -0.62(-0.51%) |
Sep 29, 2020 | 119.41 | 122.06 | 119.04 | 121.33 | 8,120,467 | +1.95(+1.63%) |
Sep 28, 2020 | 120.19 | 121.18 | 118.97 | 119.39 | 7,835,327 | +0.09(+0.07%) |
Sep 25, 2020 | 118.74 | 119.80 | 117.42 | 119.30 | 9,562,212 | -0.50(-0.42%) |
Sep 24, 2020 | 121.42 | 122.48 | 118.41 | 119.80 | 14,037,496 | -2.27(-1.86%) |
Sep 23, 2020 | 125.05 | 125.20 | 120.29 | 122.06 | 39,367,044 | +9.83(+8.76%) |
Sep 22, 2020 | 108.61 | 112.55 | 108.37 | 112.23 | 13,406,488 | +3.36(+3.09%) |
Sep 21, 2020 | 108.47 | 109.53 | 107.31 | 108.87 | 8,826,956 | -1.24(-1.13%) |
Sep 18, 2020 | 110.85 | 113.23 | 109.95 | 110.11 | 13,408,673 | -1.63(-1.46%) |
Sep 17, 2020 | 112.68 | 113.84 | 111.20 | 111.74 | 7,676,494 | -2.14(-1.88%) |
Sep 16, 2020 | 113.61 | 114.94 | 113.47 | 113.88 | 7,315,361 | -0.65(-0.57%) |
Sep 15, 2020 | 114.95 | 115.70 | 114.45 | 114.54 | 6,177,899 | -0.01(-0.01%) |
Sep 14, 2020 | 113.80 | 115.17 | 113.48 | 114.55 | 5,196,377 | +1.23(+1.08%) |
Sep 11, 2020 | 112.13 | 114.52 | 111.80 | 113.32 | 8,919,191 | +3.08(+2.80%) |
Sep 10, 2020 | 111.30 | 113.54 | 109.47 | 110.23 | 5,240,843 | -0.11(-0.10%) |
Sep 09, 2020 | 108.53 | 111.60 | 108.35 | 110.34 | 6,245,065 | +2.09(+1.93%) |
Sep 08, 2020 | 106.87 | 109.32 | 106.15 | 108.25 | 5,518,749 | +0.31(+0.28%) |
Sep 04, 2020 | 108.48 | 109.23 | 105.84 | 107.94 | 5,370,862 | -0.43(-0.40%) |
Sep 03, 2020 | 112.16 | 112.26 | 107.56 | 108.37 | 7,562,441 | -3.79(-3.38%) |
Sep 02, 2020 | 110.49 | 112.75 | 109.96 | 112.16 | 7,055,278 | +1.88(+1.71%) |
Sep 01, 2020 | 107.56 | 110.34 | 107.39 | 110.28 | 5,116,647 | +2.83(+2.64%) |
Aug 31, 2020 | 107.69 | 108.05 | 106.73 | 107.45 | 3,664,999 | -0.38(-0.36%) |
Aug 28, 2020 | 106.60 | 108.20 | 106.18 | 107.83 | 3,885,615 | +1.63(+1.53%) |
Aug 27, 2020 | 107.31 | 108.07 | 105.88 | 106.21 | 4,582,598 | -0.66(-0.62%) |
Aug 26, 2020 | 107.24 | 107.40 | 106.64 | 106.87 | 4,672,982 | +0.02(+0.02%) |
Aug 25, 2020 | 107.32 | 107.58 | 106.44 | 106.85 | 4,571,932 | -0.31(-0.29%) |
Aug 24, 2020 | 105.40 | 107.32 | 105.31 | 107.15 | 8,529,708 | +1.99(+1.90%) |
Aug 21, 2020 | 103.48 | 105.18 | 103.25 | 105.16 | 5,806,685 | +1.67(+1.61%) |
Aug 20, 2020 | 103.06 | 104.19 | 102.86 | 103.49 | 4,491,907 | -0.10(-0.09%) |
Aug 19, 2020 | 103.19 | 105.10 | 102.86 | 103.59 | 9,921,556 | +1.09(+1.07%) |
Aug 18, 2020 | 102.01 | 102.53 | 101.06 | 102.50 | 5,240,188 | +1.25(+1.24%) |
Aug 17, 2020 | 102.05 | 102.05 | 100.72 | 101.24 | 3,148,719 | -0.74(-0.72%) |
Aug 14, 2020 | 101.68 | 102.31 | 101.05 | 101.98 | 3,116,088 | -0.09(-0.08%) |
Aug 13, 2020 | 100.90 | 102.52 | 100.80 | 102.07 | 4,467,485 | +1.25(+1.23%) |
Aug 12, 2020 | 101.30 | 101.46 | 99.06 | 100.82 | 4,920,528 | +0.10(+0.10%) |
Aug 11, 2020 | 102.38 | 102.84 | 100.48 | 100.72 | 5,636,211 | -0.28(-0.28%) |
Aug 10, 2020 | 98.19 | 102.36 | 98.12 | 101.00 | 13,231,111 | +3.40(+3.49%) |
Aug 07, 2020 | 96.78 | 97.65 | 95.71 | 97.60 | 5,787,587 | +1.35(+1.40%) |
Aug 06, 2020 | 96.43 | 96.95 | 95.85 | 96.25 | 4,238,299 | -0.47(-0.49%) |
Aug 05, 2020 | 93.06 | 97.02 | 93.02 | 96.72 | 7,542,133 | +3.46(+3.71%) |
Aug 04, 2020 | 93.70 | 93.85 | 92.51 | 93.26 | 7,867,789 | -0.96(-1.02%) |
Aug 03, 2020 | 93.93 | 95.14 | 93.73 | 94.22 | 5,712,722 | +0.69(+0.74%) |
Jul 31, 2020 | 92.84 | 93.57 | 92.27 | 93.53 | 5,750,747 | +0.76(+0.82%) |
Jul 30, 2020 | 92.44 | 93.16 | 91.79 | 92.77 | 4,192,784 | -0.14(-0.15%) |
Jul 29, 2020 | 92.40 | 93.47 | 92.26 | 92.92 | 7,172,539 | +0.67(+0.73%) |
Jul 28, 2020 | 92.90 | 93.39 | 92.14 | 92.24 | 3,989,373 | -0.90(-0.97%) |
Jul 27, 2020 | 92.91 | 94.29 | 92.84 | 93.15 | 4,459,042 | -1.17(-1.24%) |
Jul 24, 2020 | 94.04 | 95.21 | 93.62 | 94.31 | 5,884,436 | +0.12(+0.13%) |
Jul 23, 2020 | 94.24 | 95.99 | 93.63 | 94.19 | 4,727,576 | -0.58(-0.62%) |
Jul 22, 2020 | 94.06 | 94.85 | 93.82 | 94.77 | 4,275,835 | +0.53(+0.56%) |
Jul 21, 2020 | 92.87 | 94.86 | 92.08 | 94.25 | 6,111,642 | +2.60(+2.83%) |
Jul 20, 2020 | 91.51 | 92.32 | 91.13 | 91.65 | 6,076,181 | -0.60(-0.65%) |
Jul 17, 2020 | 92.90 | 93.16 | 92.02 | 92.25 | 7,729,898 | -0.94(-1.01%) |
Jul 16, 2020 | 93.42 | 94.12 | 92.98 | 93.19 | 3,751,710 | -1.23(-1.30%) |
Jul 15, 2020 | 94.30 | 94.90 | 93.24 | 94.42 | 5,576,116 | +1.71(+1.84%) |
Jul 14, 2020 | 92.30 | 93.18 | 91.52 | 92.71 | 5,061,439 | +0.29(+0.31%) |
Jul 13, 2020 | 94.14 | 94.80 | 92.24 | 92.43 | 5,056,467 | -1.47(-1.56%) |
Jul 10, 2020 | 92.94 | 93.95 | 91.72 | 93.89 | 4,140,208 | +0.96(+1.03%) |
Jul 09, 2020 | 94.43 | 94.77 | 92.34 | 92.93 | 6,553,888 | -1.77(-1.87%) |
Jul 08, 2020 | 93.42 | 94.84 | 92.91 | 94.71 | 5,880,012 | +1.70(+1.82%) |
Jul 07, 2020 | 95.07 | 95.39 | 92.87 | 93.01 | 6,628,760 | -2.76(-2.88%) |
Jul 06, 2020 | 95.45 | 95.85 | 94.90 | 95.77 | 5,211,188 | +1.46(+1.54%) |
Jul 02, 2020 | 94.65 | 95.49 | 93.92 | 94.31 | 5,588,879 | +0.99(+1.06%) |
Jul 01, 2020 | 94.38 | 94.59 | 93.05 | 93.33 | 5,983,626 | -0.62(-0.66%) |
Jun 30, 2020 | 91.99 | 94.19 | 91.64 | 93.95 | 9,459,848 | +2.09(+2.27%) |
Jun 29, 2020 | 89.78 | 91.99 | 89.78 | 91.86 | 10,043,100 | +2.11(+2.35%) |
Jun 26, 2020 | 94.38 | 94.65 | 89.66 | 89.75 | 26,005,840 | -7.41(-7.62%) |
Jun 25, 2020 | 95.08 | 97.43 | 94.67 | 97.16 | 11,985,864 | +1.26(+1.32%) |
Jun 24, 2020 | 96.72 | 97.59 | 93.99 | 95.90 | 8,977,602 | -1.76(-1.81%) |
Jun 23, 2020 | 96.92 | 97.95 | 96.50 | 97.66 | 6,779,145 | +2.31(+2.42%) |
Jun 22, 2020 | 92.80 | 95.38 | 92.01 | 95.35 | 7,215,877 | +3.57(+3.89%) |
Jun 19, 2020 | 95.79 | 95.80 | 91.78 | 91.78 | 10,752,372 | -2.56(-2.71%) |
Jun 18, 2020 | 94.56 | 95.26 | 93.76 | 94.33 | 4,583,148 | -0.73(-0.77%) |
Jun 17, 2020 | 94.86 | 96.05 | 94.76 | 95.06 | 3,553,524 | +0.16(+0.17%) |
Jun 16, 2020 | 97.02 | 97.10 | 93.63 | 94.90 | 6,319,056 | +1.15(+1.23%) |
Jun 15, 2020 | 89.97 | 93.98 | 89.53 | 93.75 | 9,022,922 | +1.35(+1.46%) |
Jun 12, 2020 | 93.71 | 93.71 | 90.78 | 92.40 | 7,739,917 | +1.21(+1.32%) |
Jun 11, 2020 | 94.27 | 94.85 | 90.91 | 91.19 | 11,454,167 | -6.66(-6.81%) |
Jun 10, 2020 | 98.69 | 98.84 | 97.46 | 97.85 | 5,420,639 | -0.49(-0.50%) |
Jun 09, 2020 | 98.52 | 99.43 | 98.15 | 98.34 | 5,620,498 | -1.59(-1.59%) |
Jun 08, 2020 | 98.74 | 99.94 | 98.42 | 99.93 | 6,433,499 | +1.51(+1.54%) |
Jun 05, 2020 | 99.65 | 100.31 | 97.86 | 98.42 | 8,728,553 | +1.37(+1.41%) |
Jun 04, 2020 | 99.33 | 99.56 | 96.27 | 97.05 | 9,157,862 | -2.71(-2.72%) |
Jun 03, 2020 | 97.03 | 100.18 | 96.89 | 99.76 | 6,120,896 | +3.23(+3.35%) |
Jun 02, 2020 | 95.26 | 96.66 | 94.69 | 96.53 | 11,269,057 | +1.15(+1.21%) |
Jun 01, 2020 | 94.29 | 95.61 | 93.80 | 95.38 | 4,486,868 | +0.92(+0.97%) |
May 29, 2020 | 94.08 | 95.10 | 92.88 | 94.46 | 10,784,203 | +0.35(+0.37%) |
May 28, 2020 | 95.67 | 96.24 | 93.91 | 94.11 | 7,597,481 | -1.35(-1.41%) |
May 27, 2020 | 93.78 | 95.57 | 93.31 | 95.46 | 8,279,538 | +3.11(+3.36%) |
May 26, 2020 | 91.74 | 93.12 | 91.07 | 92.35 | 7,517,303 | +2.74(+3.06%) |
May 22, 2020 | 90.25 | 90.47 | 89.22 | 89.61 | 4,236,745 | -0.49(-0.54%) |
May 21, 2020 | 88.78 | 90.21 | 88.29 | 90.09 | 7,851,160 | +1.25(+1.41%) |
May 20, 2020 | 89.08 | 89.71 | 88.60 | 88.84 | 6,640,164 | +1.38(+1.57%) |
May 19, 2020 | 86.83 | 89.67 | 86.81 | 87.47 | 6,814,344 | +0.45(+0.52%) |
May 18, 2020 | 86.49 | 87.55 | 85.91 | 87.02 | 8,913,506 | +3.87(+4.66%) |
May 15, 2020 | 81.48 | 83.37 | 81.13 | 83.15 | 9,588,678 | +0.42(+0.51%) |
May 14, 2020 | 81.24 | 82.75 | 80.39 | 82.72 | 7,774,955 | +0.51(+0.62%) |
May 13, 2020 | 83.52 | 83.86 | 81.43 | 82.22 | 7,048,582 | -2.14(-2.54%) |
May 12, 2020 | 87.48 | 87.62 | 84.25 | 84.36 | 5,880,479 | -2.55(-2.94%) |
May 11, 2020 | 85.50 | 87.38 | 85.20 | 86.91 | 5,165,460 | +0.45(+0.52%) |
May 08, 2020 | 86.13 | 86.63 | 85.63 | 86.46 | 5,743,121 | +1.82(+2.15%) |
May 07, 2020 | 85.45 | 86.25 | 84.47 | 84.65 | 4,777,436 | +0.11(+0.14%) |
May 06, 2020 | 84.16 | 84.77 | 83.57 | 84.53 | 7,681,559 | +1.19(+1.42%) |
May 05, 2020 | 82.72 | 84.62 | 82.23 | 83.35 | 6,613,749 | +1.39(+1.69%) |
May 04, 2020 | 80.94 | 82.01 | 80.58 | 81.96 | 6,642,419 | +0.20(+0.25%) |
May 01, 2020 | 81.88 | 82.30 | 81.06 | 81.76 | 6,435,626 | -1.57(-1.88%) |
Apr 30, 2020 | 83.16 | 84.11 | 82.68 | 83.33 | 9,803,591 | -0.85(-1.01%) |
Apr 29, 2020 | 86.02 | 87.35 | 83.95 | 84.18 | 9,895,425 | -0.70(-0.82%) |
Apr 28, 2020 | 86.55 | 86.70 | 84.71 | 84.88 | 5,383,105 | -0.54(-0.64%) |
Apr 27, 2020 | 84.47 | 85.90 | 83.45 | 85.42 | 7,193,147 | +0.96(+1.13%) |
Apr 24, 2020 | 84.96 | 85.18 | 83.77 | 84.46 | 4,655,869 | +0.97(+1.17%) |
Apr 23, 2020 | 85.01 | 85.57 | 83.40 | 83.49 | 5,590,460 | -1.36(-1.60%) |
Apr 22, 2020 | 83.14 | 85.49 | 82.60 | 84.85 | 6,762,049 | +3.41(+4.19%) |
Apr 21, 2020 | 82.19 | 83.06 | 81.33 | 81.43 | 6,901,904 | -2.58(-3.07%) |
Apr 20, 2020 | 84.52 | 85.49 | 83.65 | 84.02 | 7,579,219 | -1.92(-2.24%) |
Apr 17, 2020 | 85.07 | 86.26 | 84.45 | 85.94 | 8,486,360 | +3.45(+4.18%) |
Apr 16, 2020 | 81.65 | 82.71 | 80.81 | 82.49 | 9,804,323 | +1.20(+1.48%) |
Apr 15, 2020 | 81.12 | 82.08 | 80.01 | 81.28 | 8,425,702 | -2.32(-2.78%) |
Apr 14, 2020 | 82.15 | 83.89 | 81.70 | 83.60 | 6,692,873 | +2.88(+3.56%) |
Apr 13, 2020 | 82.01 | 82.19 | 80.42 | 80.73 | 5,312,610 | -2.23(-2.68%) |
Apr 09, 2020 | 82.86 | 83.53 | 81.40 | 82.95 | 8,133,359 | +1.42(+1.75%) |
Apr 08, 2020 | 80.96 | 81.98 | 79.91 | 81.53 | 6,949,306 | +1.09(+1.35%) |
Apr 07, 2020 | 84.78 | 84.94 | 80.32 | 80.44 | 10,951,598 | -0.45(-0.56%) |
Apr 06, 2020 | 78.29 | 81.28 | 77.62 | 80.89 | 11,785,468 | +5.52(+7.32%) |
Apr 03, 2020 | 75.85 | 76.26 | 74.46 | 75.37 | 8,868,761 | -1.22(-1.60%) |
Apr 02, 2020 | 75.51 | 77.99 | 73.75 | 76.60 | 13,320,113 | +0.87(+1.15%) |
Apr 01, 2020 | 75.98 | 77.59 | 75.06 | 75.73 | 10,222,412 | -3.35(-4.24%) |
Mar 31, 2020 | 81.37 | 81.94 | 78.76 | 79.08 | 10,055,674 | -2.52(-3.09%) |
Mar 30, 2020 | 80.29 | 82.16 | 77.90 | 81.61 | 11,465,867 | +2.06(+2.58%) |
Mar 27, 2020 | 78.09 | 81.95 | 76.00 | 79.55 | 14,839,125 | -1.02(-1.27%) |
Mar 26, 2020 | 76.63 | 83.02 | 76.47 | 80.57 | 17,998,920 | +5.06(+6.70%) |
Mar 25, 2020 | 76.57 | 79.80 | 72.83 | 75.52 | 28,300,948 | +6.38(+9.24%) |
Mar 24, 2020 | 62.80 | 69.45 | 61.17 | 69.13 | 19,664,514 | +9.11(+15.18%) |
Mar 23, 2020 | 62.13 | 63.92 | 57.90 | 60.02 | 18,493,824 | -4.44(-6.89%) |
Mar 20, 2020 | 68.35 | 70.79 | 64.23 | 64.47 | 16,490,613 | -2.76(-4.11%) |
Mar 19, 2020 | 64.08 | 69.50 | 61.31 | 67.23 | 16,924,992 | +2.20(+3.38%) |
Mar 18, 2020 | 61.93 | 65.31 | 57.35 | 65.03 | 20,395,812 | -1.72(-2.58%) |
Mar 17, 2020 | 64.53 | 70.09 | 59.64 | 66.75 | 17,912,846 | +2.92(+4.57%) |
Mar 16, 2020 | 62.39 | 69.75 | 60.57 | 63.84 | 18,804,804 | -8.40(-11.63%) |
Mar 13, 2020 | 74.74 | 74.74 | 68.59 | 72.24 | 22,870,266 | +1.32(+1.86%) |
Mar 12, 2020 | 74.77 | 75.02 | 69.77 | 70.92 | 22,530,264 | -9.37(-11.67%) |
Mar 11, 2020 | 80.29 | 80.89 | 78.44 | 80.29 | 16,920,112 | -4.11(-4.87%) |
Mar 10, 2020 | 82.86 | 84.49 | 79.22 | 84.40 | 13,345,155 | +3.01(+3.70%) |
Mar 09, 2020 | 78.27 | 82.91 | 77.34 | 81.39 | 13,886,017 | -3.07(-3.63%) |
Mar 06, 2020 | 84.45 | 85.44 | 82.08 | 84.45 | 12,907,139 | -2.12(-2.45%) |
Mar 05, 2020 | 87.23 | 87.63 | 85.97 | 86.58 | 9,259,832 | -3.07(-3.42%) |
Mar 04, 2020 | 88.01 | 89.67 | 86.83 | 89.64 | 7,223,609 | +2.73(+3.15%) |
Mar 03, 2020 | 88.64 | 90.78 | 86.57 | 86.91 | 15,449,831 | -1.67(-1.89%) |
Mar 02, 2020 | 85.63 | 89.02 | 84.02 | 88.58 | 14,753,121 | +3.15(+3.69%) |
Feb 28, 2020 | 82.23 | 85.52 | 81.39 | 85.43 | 17,331,580 | +1.03(+1.22%) |
Feb 27, 2020 | 85.78 | 88.70 | 84.35 | 84.40 | 13,453,096 | -3.29(-3.75%) |
Feb 26, 2020 | 88.72 | 90.22 | 87.68 | 87.69 | 9,765,856 | -0.86(-0.97%) |
Feb 25, 2020 | 91.84 | 92.23 | 88.28 | 88.55 | 10,069,805 | -2.87(-3.14%) |
Feb 24, 2020 | 91.06 | 92.52 | 90.79 | 91.42 | 8,773,389 | -4.14(-4.33%) |
Feb 21, 2020 | 97.22 | 97.30 | 94.96 | 95.55 | 6,033,406 | -2.17(-2.22%) |
Feb 20, 2020 | 97.66 | 97.82 | 95.84 | 97.73 | 6,743,429 | +0.07(+0.07%) |
Feb 19, 2020 | 97.85 | 98.55 | 97.63 | 97.66 | 6,463,348 | +0.44(+0.45%) |
Feb 18, 2020 | 98.18 | 98.54 | 96.85 | 97.22 | 5,157,778 | -1.47(-1.49%) |
Feb 14, 2020 | 98.68 | 99.02 | 97.65 | 98.69 | 4,516,976 | +0.16(+0.16%) |
Feb 13, 2020 | 97.71 | 98.88 | 96.92 | 98.53 | 5,651,483 | +0.35(+0.36%) |
Feb 12, 2020 | 96.02 | 98.25 | 95.74 | 98.18 | 8,471,026 | +2.84(+2.98%) |
Feb 11, 2020 | 95.38 | 95.65 | 94.78 | 95.33 | 5,111,251 | +0.00(+0.00%) |
Feb 10, 2020 | 94.57 | 95.80 | 94.36 | 95.33 | 4,420,230 | +0.55(+0.58%) |
Feb 07, 2020 | 95.13 | 95.70 | 94.33 | 94.78 | 4,324,563 | -0.79(-0.83%) |
Feb 06, 2020 | 96.17 | 96.77 | 95.46 | 95.57 | 5,918,199 | -0.26(-0.27%) |
Feb 05, 2020 | 96.99 | 97.19 | 94.87 | 95.83 | 6,401,533 | -0.80(-0.83%) |
Feb 04, 2020 | 97.14 | 97.97 | 96.52 | 96.63 | 6,878,991 | +2.01(+2.13%) |
Feb 03, 2020 | 94.36 | 96.19 | 93.95 | 94.62 | 10,205,107 | +2.83(+3.08%) |
Jan 31, 2020 | 93.51 | 93.84 | 91.43 | 91.79 | 9,211,782 | -1.80(-1.92%) |
Jan 30, 2020 | 94.38 | 95.08 | 92.81 | 93.59 | 7,411,781 | -1.57(-1.65%) |
Jan 29, 2020 | 96.34 | 96.56 | 94.52 | 95.16 | 4,725,000 | -0.54(-0.57%) |
Jan 28, 2020 | 95.64 | 96.32 | 94.86 | 95.71 | 5,950,800 | +0.16(+0.17%) |
Jan 27, 2020 | 93.61 | 95.99 | 93.42 | 95.54 | 10,324,299 | -1.71(-1.75%) |
Jan 24, 2020 | 98.74 | 99.02 | 96.90 | 97.25 | 4,027,866 | -0.94(-0.96%) |
Jan 23, 2020 | 99.16 | 99.48 | 97.81 | 98.19 | 7,451,914 | -1.40(-1.41%) |
Jan 22, 2020 | 100.08 | 100.67 | 99.53 | 99.60 | 5,278,613 | -0.09(-0.09%) |
Jan 21, 2020 | 99.37 | 99.79 | 98.95 | 99.68 | 5,093,262 | +0.05(+0.05%) |
Jan 17, 2020 | 98.59 | 99.65 | 98.50 | 99.63 | 6,579,484 | +1.11(+1.12%) |
Jan 16, 2020 | 98.06 | 98.72 | 98.03 | 98.53 | 6,893,513 | +0.55(+0.56%) |
Jan 15, 2020 | 98.41 | 98.84 | 97.67 | 97.98 | 4,414,328 | -0.12(-0.13%) |
Jan 14, 2020 | 97.65 | 99.02 | 97.56 | 98.10 | 5,338,537 | +0.72(+0.74%) |
Jan 13, 2020 | 96.27 | 97.55 | 96.10 | 97.37 | 7,052,704 | +1.20(+1.25%) |
Jan 10, 2020 | 97.12 | 97.16 | 96.04 | 96.17 | 5,387,764 | -0.55(-0.57%) |
Jan 09, 2020 | 97.17 | 97.61 | 96.64 | 96.73 | 5,253,608 | -0.07(-0.07%) |
Jan 08, 2020 | 96.56 | 97.36 | 96.13 | 96.79 | 5,185,071 | -0.22(-0.23%) |
Jan 07, 2020 | 97.04 | 97.93 | 96.09 | 97.01 | 7,148,681 | -0.05(-0.05%) |
Jan 06, 2020 | 96.22 | 97.07 | 96.15 | 97.06 | 4,839,026 | -0.09(-0.09%) |
Jan 03, 2020 | 95.88 | 97.22 | 95.61 | 97.15 | 4,765,203 | -0.27(-0.27%) |
Jan 02, 2020 | 96.61 | 97.42 | 96.28 | 97.41 | 5,921,469 | +0.85(+0.88%) |
Dec 31, 2019 | 95.87 | 96.64 | 95.80 | 96.56 | 3,371,837 | +0.49(+0.51%) |
Dec 30, 2019 | 96.78 | 96.85 | 95.75 | 96.08 | 3,666,991 | -0.73(-0.76%) |
Dec 27, 2019 | 96.27 | 97.02 | 96.26 | 96.81 | 5,568,636 | +0.82(+0.85%) |
Dec 26, 2019 | 95.64 | 96.03 | 95.42 | 95.99 | 3,892,187 | +0.54(+0.57%) |
Dec 24, 2019 | 95.15 | 95.95 | 95.09 | 95.45 | 3,491,544 | +0.10(+0.10%) |
Dec 23, 2019 | 95.54 | 95.97 | 94.89 | 95.35 | 6,662,558 | +0.08(+0.08%) |
Dec 20, 2019 | 96.27 | 96.65 | 94.22 | 95.28 | 18,513,790 | -1.13(-1.18%) |
Dec 19, 2019 | 95.79 | 96.53 | 94.96 | 96.41 | 12,814,719 | +0.55(+0.58%) |
Dec 18, 2019 | 95.50 | 96.07 | 94.92 | 95.86 | 7,692,379 | +0.88(+0.92%) |
Dec 17, 2019 | 94.72 | 95.48 | 94.41 | 94.98 | 7,397,151 | +0.80(+0.85%) |
Dec 16, 2019 | 93.54 | 94.69 | 93.47 | 94.18 | 8,614,792 | +0.99(+1.06%) |
Dec 13, 2019 | 92.87 | 93.69 | 92.37 | 93.19 | 5,506,002 | +0.05(+0.05%) |
Dec 12, 2019 | 92.76 | 93.58 | 92.36 | 93.14 | 4,996,848 | +0.51(+0.56%) |
Dec 11, 2019 | 92.36 | 92.76 | 92.12 | 92.63 | 4,531,989 | +0.16(+0.18%) |
Dec 10, 2019 | 92.23 | 93.02 | 92.10 | 92.47 | 4,442,337 | +0.36(+0.39%) |
Dec 09, 2019 | 92.48 | 93.06 | 91.66 | 92.10 | 6,838,106 | -0.35(-0.38%) |
Dec 06, 2019 | 92.04 | 92.75 | 91.87 | 92.46 | 6,682,195 | +1.15(+1.26%) |
Dec 05, 2019 | 91.39 | 91.46 | 90.25 | 91.30 | 7,287,302 | +1.97(+2.21%) |
Dec 04, 2019 | 88.46 | 89.40 | 88.39 | 89.33 | 4,675,350 | +1.20(+1.36%) |
Dec 03, 2019 | 88.15 | 88.21 | 87.03 | 88.13 | 6,290,026 | -1.05(-1.18%) |
Dec 02, 2019 | 89.68 | 89.86 | 88.62 | 89.18 | 4,083,299 | +0.07(+0.07%) |
Nov 29, 2019 | 89.95 | 90.18 | 89.02 | 89.11 | 2,666,709 | -0.39(-0.43%) |
Nov 27, 2019 | 88.89 | 89.73 | 88.89 | 89.50 | 4,226,031 | +0.98(+1.11%) |
Nov 26, 2019 | 88.77 | 89.01 | 88.43 | 88.52 | 6,213,899 | +0.20(+0.23%) |
Nov 25, 2019 | 89.15 | 89.34 | 88.17 | 88.32 | 5,700,925 | -0.42(-0.47%) |
Nov 22, 2019 | 87.66 | 88.75 | 87.40 | 88.74 | 4,485,530 | +1.12(+1.28%) |
Nov 21, 2019 | 88.05 | 88.70 | 87.53 | 87.61 | 5,777,543 | -0.85(-0.96%) |
Nov 20, 2019 | 89.47 | 89.74 | 88.19 | 88.46 | 6,558,916 | -0.53(-0.60%) |
Nov 19, 2019 | 89.94 | 90.43 | 88.47 | 88.99 | 5,646,898 | -0.54(-0.61%) |
Nov 18, 2019 | 88.89 | 89.61 | 88.33 | 89.53 | 6,485,506 | +1.08(+1.23%) |
Nov 15, 2019 | 87.60 | 88.95 | 87.42 | 88.45 | 7,137,739 | +1.68(+1.94%) |
Nov 14, 2019 | 86.98 | 87.42 | 86.25 | 86.77 | 6,348,424 | -0.02(-0.02%) |
Nov 13, 2019 | 85.30 | 87.03 | 85.15 | 86.79 | 6,263,464 | +1.70(+2.00%) |
Nov 12, 2019 | 85.86 | 87.49 | 85.08 | 85.09 | 4,186,110 | -0.52(-0.61%) |
Nov 11, 2019 | 84.96 | 85.66 | 84.96 | 85.61 | 3,415,810 | +0.23(+0.27%) |
Nov 08, 2019 | 85.83 | 85.89 | 84.89 | 85.38 | 4,791,732 | -0.56(-0.65%) |
Nov 07, 2019 | 86.01 | 86.13 | 85.34 | 85.94 | 7,478,822 | +0.87(+1.03%) |
Nov 06, 2019 | 86.17 | 86.25 | 84.36 | 85.07 | 7,397,837 | -0.38(-0.44%) |
Nov 05, 2019 | 85.70 | 85.87 | 85.12 | 85.45 | 5,878,338 | +0.02(+0.02%) |
Nov 04, 2019 | 85.68 | 86.09 | 84.91 | 85.43 | 8,584,298 | +0.65(+0.76%) |
Nov 01, 2019 | 85.73 | 86.06 | 84.61 | 84.78 | 5,536,568 | -0.35(-0.41%) |
Oct 31, 2019 | 85.56 | 85.95 | 84.55 | 85.13 | 7,102,074 | -0.61(-0.71%) |
Oct 30, 2019 | 85.04 | 85.82 | 84.94 | 85.74 | 8,549,161 | +0.87(+1.02%) |
Oct 29, 2019 | 86.37 | 86.44 | 84.73 | 84.88 | 9,513,669 | -1.49(-1.73%) |
Oct 28, 2019 | 86.57 | 86.80 | 85.72 | 86.37 | 10,839,036 | -0.07(-0.08%) |
Oct 25, 2019 | 86.93 | 87.30 | 86.27 | 86.44 | 8,569,768 | -0.55(-0.63%) |
Oct 24, 2019 | 88.11 | 88.29 | 86.50 | 86.99 | 12,764,074 | -0.78(-0.89%) |
Oct 23, 2019 | 90.34 | 90.83 | 87.58 | 87.77 | 12,606,680 | -3.12(-3.43%) |
Oct 22, 2019 | 91.32 | 92.05 | 90.81 | 90.88 | 5,777,286 | -0.59(-0.64%) |
Oct 21, 2019 | 91.85 | 92.09 | 90.71 | 91.47 | 5,646,463 | +0.11(+0.12%) |
Oct 18, 2019 | 90.13 | 91.70 | 90.12 | 91.36 | 6,531,330 | +0.51(+0.57%) |
Oct 17, 2019 | 90.86 | 91.16 | 90.29 | 90.85 | 3,626,797 | +0.65(+0.72%) |
Oct 16, 2019 | 89.45 | 90.45 | 89.43 | 90.20 | 5,139,023 | +0.09(+0.09%) |
Oct 15, 2019 | 90.31 | 90.49 | 89.48 | 90.11 | 4,524,487 | -0.09(-0.09%) |
Oct 14, 2019 | 89.55 | 90.55 | 89.41 | 90.20 | 4,958,324 | +0.95(+1.07%) |
Oct 11, 2019 | 89.36 | 89.91 | 88.95 | 89.25 | 6,578,560 | +0.84(+0.95%) |
Oct 10, 2019 | 88.89 | 88.89 | 88.15 | 88.41 | 6,175,270 | +0.46(+0.52%) |
Oct 09, 2019 | 87.85 | 88.45 | 87.29 | 87.96 | 5,400,566 | +0.73(+0.84%) |
Oct 08, 2019 | 85.99 | 88.14 | 85.95 | 87.22 | 7,678,386 | -1.35(-1.52%) |
Oct 07, 2019 | 87.94 | 89.29 | 87.84 | 88.57 | 5,246,181 | +0.10(+0.11%) |
Oct 04, 2019 | 87.67 | 88.57 | 87.40 | 88.48 | 4,817,608 | +0.81(+0.92%) |
Oct 03, 2019 | 86.81 | 87.77 | 85.89 | 87.67 | 6,242,513 | +0.69(+0.80%) |
Oct 02, 2019 | 86.96 | 87.31 | 86.10 | 86.98 | 7,335,749 | -0.75(-0.86%) |