Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 66.08 | 68.45 | 65.83 | 66.88 | 2,962,740 | +1.31(+2.00%) |
Sep 29, 2020 | 66.26 | 66.68 | 64.92 | 65.57 | 2,310,612 | -0.82(-1.23%) |
Sep 28, 2020 | 66.22 | 67.37 | 65.13 | 66.39 | 1,841,827 | +1.83(+2.84%) |
Sep 25, 2020 | 62.57 | 65.00 | 62.44 | 64.56 | 2,139,310 | +1.17(+1.85%) |
Sep 24, 2020 | 63.42 | 64.57 | 61.86 | 63.39 | 3,571,474 | -0.03(-0.04%) |
Sep 23, 2020 | 65.39 | 66.35 | 63.29 | 63.41 | 4,736,308 | -1.70(-2.62%) |
Sep 22, 2020 | 66.35 | 67.26 | 63.80 | 65.12 | 3,424,916 | -1.57(-2.36%) |
Sep 21, 2020 | 67.83 | 68.37 | 65.94 | 66.69 | 4,248,558 | -3.85(-5.46%) |
Sep 18, 2020 | 70.51 | 71.52 | 69.82 | 70.54 | 3,274,609 | -0.18(-0.25%) |
Sep 17, 2020 | 69.58 | 72.13 | 69.23 | 70.72 | 3,426,430 | -0.18(-0.25%) |
Sep 16, 2020 | 68.36 | 71.54 | 67.21 | 70.90 | 3,968,530 | +2.67(+3.92%) |
Sep 15, 2020 | 69.28 | 69.57 | 67.65 | 68.23 | 2,870,692 | -1.25(-1.80%) |
Sep 14, 2020 | 66.90 | 69.89 | 66.75 | 69.47 | 3,822,030 | +3.34(+5.05%) |
Sep 11, 2020 | 64.70 | 66.32 | 64.19 | 66.13 | 2,377,178 | +1.52(+2.35%) |
Sep 10, 2020 | 66.27 | 67.53 | 64.49 | 64.61 | 2,821,944 | -1.07(-1.63%) |
Sep 09, 2020 | 66.36 | 66.36 | 64.96 | 65.68 | 2,766,213 | +0.20(+0.30%) |
Sep 08, 2020 | 67.35 | 67.51 | 65.44 | 65.49 | 3,625,014 | -3.38(-4.91%) |
Sep 04, 2020 | 67.34 | 69.32 | 66.49 | 68.87 | 5,384,374 | +3.79(+5.82%) |
Sep 03, 2020 | 65.15 | 66.90 | 64.27 | 65.08 | 2,486,051 | +0.51(+0.79%) |
Sep 02, 2020 | 63.66 | 64.92 | 63.44 | 64.57 | 1,579,704 | +0.74(+1.15%) |
Sep 01, 2020 | 63.22 | 64.64 | 62.83 | 63.83 | 1,637,486 | -0.42(-0.65%) |
Aug 31, 2020 | 66.07 | 66.21 | 64.18 | 64.25 | 3,270,268 | -1.95(-2.95%) |
Aug 28, 2020 | 65.20 | 66.28 | 64.71 | 66.21 | 3,849,296 | +1.41(+2.18%) |
Aug 27, 2020 | 61.61 | 65.11 | 61.56 | 64.79 | 4,188,035 | +3.10(+5.02%) |
Aug 26, 2020 | 62.28 | 62.47 | 61.19 | 61.69 | 1,925,331 | -0.59(-0.94%) |
Aug 25, 2020 | 63.62 | 64.28 | 61.77 | 62.28 | 2,112,516 | -0.42(-0.67%) |
Aug 24, 2020 | 59.75 | 62.77 | 59.50 | 62.70 | 2,809,917 | +3.31(+5.58%) |
Aug 21, 2020 | 59.84 | 60.33 | 59.00 | 59.38 | 1,729,540 | -0.44(-0.73%) |
Aug 20, 2020 | 60.06 | 60.33 | 59.39 | 59.82 | 2,733,724 | -1.33(-2.18%) |
Aug 19, 2020 | 61.05 | 62.24 | 60.56 | 61.15 | 2,681,474 | +0.21(+0.35%) |
Aug 18, 2020 | 62.49 | 62.49 | 60.80 | 60.94 | 2,934,661 | -1.23(-1.98%) |
Aug 17, 2020 | 64.48 | 64.63 | 62.15 | 62.17 | 3,127,685 | -2.49(-3.86%) |
Aug 14, 2020 | 62.53 | 65.12 | 61.77 | 64.66 | 3,176,841 | +1.70(+2.71%) |
Aug 13, 2020 | 62.58 | 63.83 | 62.18 | 62.96 | 3,185,277 | -0.47(-0.75%) |
Aug 12, 2020 | 66.08 | 66.92 | 62.38 | 63.43 | 2,788,348 | -1.38(-2.13%) |
Aug 11, 2020 | 64.77 | 66.90 | 64.57 | 64.81 | 3,380,243 | +2.07(+3.29%) |
Aug 10, 2020 | 61.52 | 63.24 | 61.43 | 62.74 | 2,912,757 | +1.55(+2.52%) |
Aug 07, 2020 | 58.56 | 61.47 | 57.95 | 61.20 | 4,117,785 | +2.14(+3.62%) |
Aug 06, 2020 | 59.48 | 60.69 | 58.83 | 59.06 | 3,099,966 | -1.04(-1.73%) |
Aug 05, 2020 | 59.46 | 60.29 | 58.96 | 60.10 | 2,337,490 | +1.33(+2.26%) |
Aug 04, 2020 | 58.73 | 59.23 | 58.22 | 58.77 | 1,967,709 | -0.23(-0.39%) |
Aug 03, 2020 | 59.41 | 59.95 | 58.73 | 59.00 | 1,928,649 | -0.29(-0.49%) |
Jul 31, 2020 | 60.21 | 60.21 | 58.31 | 59.29 | 2,144,080 | -0.97(-1.60%) |
Jul 30, 2020 | 59.96 | 60.60 | 58.95 | 60.26 | 2,061,013 | -1.43(-2.32%) |
Jul 29, 2020 | 59.59 | 61.72 | 59.14 | 61.69 | 1,937,741 | +2.12(+3.56%) |
Jul 28, 2020 | 60.42 | 61.16 | 59.44 | 59.57 | 3,370,377 | -1.52(-2.49%) |
Jul 27, 2020 | 59.92 | 61.32 | 58.60 | 61.09 | 4,020,818 | +0.63(+1.05%) |
Jul 24, 2020 | 60.79 | 61.13 | 60.14 | 60.46 | 2,361,770 | -0.32(-0.52%) |
Jul 23, 2020 | 59.15 | 61.37 | 58.87 | 60.78 | 4,943,693 | +1.25(+2.11%) |
Jul 22, 2020 | 56.21 | 60.37 | 56.04 | 59.52 | 11,676,461 | +1.10(+1.88%) |
Jul 21, 2020 | 57.16 | 58.60 | 56.87 | 58.43 | 4,757,275 | +1.89(+3.34%) |
Jul 20, 2020 | 57.08 | 57.61 | 56.19 | 56.54 | 3,296,252 | -1.07(-1.86%) |
Jul 17, 2020 | 58.88 | 58.91 | 57.30 | 57.61 | 2,678,782 | -1.27(-2.16%) |
Jul 16, 2020 | 58.32 | 59.98 | 58.00 | 58.88 | 3,184,343 | -0.30(-0.50%) |
Jul 15, 2020 | 58.00 | 59.30 | 57.23 | 59.18 | 3,427,429 | +2.79(+4.94%) |
Jul 14, 2020 | 56.85 | 57.58 | 55.81 | 56.39 | 4,381,230 | -0.82(-1.43%) |
Jul 13, 2020 | 57.23 | 58.65 | 55.54 | 57.21 | 4,098,434 | +0.71(+1.25%) |
Jul 10, 2020 | 54.07 | 56.54 | 53.78 | 56.50 | 3,376,725 | +2.28(+4.20%) |
Jul 09, 2020 | 56.68 | 56.87 | 53.25 | 54.22 | 4,385,730 | -2.83(-4.95%) |
Jul 08, 2020 | 55.54 | 57.11 | 55.01 | 57.05 | 3,322,612 | +1.38(+2.47%) |
Jul 07, 2020 | 57.53 | 57.53 | 55.52 | 55.67 | 3,267,076 | -2.55(-4.37%) |
Jul 06, 2020 | 58.62 | 59.05 | 57.24 | 58.22 | 2,845,384 | +1.39(+2.45%) |
Jul 02, 2020 | 57.87 | 58.78 | 56.43 | 56.83 | 3,633,154 | +0.42(+0.74%) |
Jul 01, 2020 | 58.41 | 59.71 | 55.92 | 56.41 | 3,662,225 | -1.76(-3.02%) |
Jun 30, 2020 | 57.69 | 58.89 | 57.29 | 58.17 | 4,370,335 | +0.20(+0.34%) |
Jun 29, 2020 | 57.47 | 58.53 | 56.46 | 57.97 | 3,724,775 | +1.13(+1.99%) |
Jun 26, 2020 | 60.91 | 60.91 | 56.54 | 56.84 | 9,381,873 | -5.46(-8.77%) |
Jun 25, 2020 | 60.27 | 62.63 | 59.51 | 62.30 | 4,581,258 | +1.47(+2.41%) |
Jun 24, 2020 | 63.60 | 63.60 | 60.40 | 60.83 | 4,012,670 | -3.82(-5.91%) |
Jun 23, 2020 | 64.65 | 65.23 | 63.95 | 64.65 | 2,546,982 | +1.18(+1.86%) |
Jun 22, 2020 | 63.73 | 65.19 | 63.10 | 63.47 | 4,085,966 | +0.21(+0.34%) |
Jun 19, 2020 | 66.61 | 66.61 | 62.55 | 63.26 | 6,473,348 | -1.78(-2.73%) |
Jun 18, 2020 | 65.49 | 66.60 | 64.51 | 65.03 | 3,854,414 | -1.38(-2.08%) |
Jun 17, 2020 | 68.38 | 68.72 | 66.18 | 66.42 | 3,176,073 | -1.98(-2.89%) |
Jun 16, 2020 | 69.77 | 70.03 | 65.44 | 68.40 | 5,768,287 | +2.26(+3.41%) |
Jun 15, 2020 | 61.80 | 67.10 | 61.47 | 66.14 | 4,352,809 | +0.50(+0.76%) |
Jun 12, 2020 | 65.29 | 65.70 | 62.34 | 65.64 | 5,566,539 | +4.19(+6.82%) |
Jun 11, 2020 | 61.99 | 65.20 | 61.35 | 61.45 | 6,917,044 | -5.28(-7.91%) |
Jun 10, 2020 | 72.33 | 72.84 | 66.72 | 66.72 | 8,381,766 | -6.20(-8.50%) |
Jun 09, 2020 | 71.57 | 73.73 | 71.05 | 72.92 | 4,167,326 | -1.42(-1.91%) |
Jun 08, 2020 | 75.49 | 76.34 | 73.36 | 74.34 | 7,556,086 | +0.91(+1.24%) |
Jun 05, 2020 | 78.68 | 79.19 | 72.76 | 73.43 | 8,123,725 | +1.74(+2.42%) |
Jun 04, 2020 | 68.74 | 71.70 | 67.58 | 71.70 | 4,700,536 | +2.61(+3.78%) |
Jun 03, 2020 | 67.81 | 69.86 | 67.24 | 69.08 | 6,130,193 | +3.20(+4.85%) |
Jun 02, 2020 | 65.25 | 67.36 | 64.44 | 65.89 | 5,981,509 | +1.78(+2.77%) |
Jun 01, 2020 | 63.74 | 65.31 | 63.08 | 64.11 | 4,954,262 | +0.88(+1.40%) |
May 29, 2020 | 62.26 | 64.12 | 61.17 | 63.23 | 9,875,254 | -0.46(-0.73%) |
May 28, 2020 | 66.84 | 66.95 | 63.08 | 63.69 | 6,629,176 | -2.17(-3.30%) |
May 27, 2020 | 65.30 | 66.32 | 63.03 | 65.87 | 6,403,666 | +4.72(+7.72%) |
May 26, 2020 | 59.71 | 62.03 | 59.08 | 61.15 | 5,565,554 | +5.19(+9.28%) |
May 22, 2020 | 56.52 | 57.02 | 55.41 | 55.95 | 3,923,049 | -0.66(-1.17%) |
May 21, 2020 | 57.05 | 57.65 | 56.07 | 56.61 | 3,000,301 | -0.52(-0.91%) |
May 20, 2020 | 57.38 | 58.41 | 56.60 | 57.13 | 5,328,975 | +1.14(+2.04%) |
May 19, 2020 | 58.10 | 58.56 | 55.92 | 55.99 | 5,011,352 | -2.93(-4.97%) |
May 18, 2020 | 58.00 | 59.46 | 57.17 | 58.92 | 5,093,574 | +4.99(+9.25%) |
May 15, 2020 | 54.02 | 55.25 | 53.20 | 53.93 | 3,615,506 | -1.05(-1.91%) |
May 14, 2020 | 48.88 | 54.98 | 48.24 | 54.98 | 9,031,288 | +4.82(+9.62%) |
May 13, 2020 | 52.99 | 53.33 | 49.84 | 50.15 | 6,072,875 | -3.84(-7.11%) |
May 12, 2020 | 55.76 | 56.89 | 53.93 | 53.99 | 5,888,020 | -1.30(-2.35%) |
May 11, 2020 | 56.70 | 56.70 | 54.39 | 55.29 | 4,759,623 | -2.51(-4.34%) |
May 08, 2020 | 57.54 | 58.05 | 56.78 | 57.80 | 3,233,284 | +1.65(+2.95%) |
May 07, 2020 | 55.02 | 57.73 | 55.02 | 56.15 | 4,566,302 | +2.15(+3.98%) |
May 06, 2020 | 56.79 | 57.13 | 53.82 | 54.00 | 4,623,764 | -2.28(-4.05%) |
May 05, 2020 | 59.44 | 59.94 | 55.92 | 56.28 | 9,683,946 | -0.58(-1.02%) |
May 04, 2020 | 54.93 | 57.59 | 53.79 | 56.86 | 9,068,995 | +0.01(+0.02%) |
May 01, 2020 | 57.39 | 57.39 | 55.54 | 56.85 | 6,769,131 | -2.94(-4.91%) |
Apr 30, 2020 | 62.00 | 63.03 | 59.74 | 59.79 | 9,122,305 | -4.61(-7.15%) |
Apr 29, 2020 | 64.27 | 65.98 | 61.89 | 64.39 | 14,457,285 | +5.54(+9.41%) |
Apr 28, 2020 | 58.06 | 59.93 | 57.39 | 58.85 | 8,481,802 | +4.21(+7.70%) |
Apr 27, 2020 | 52.51 | 54.89 | 52.51 | 54.64 | 6,575,481 | +2.81(+5.41%) |
Apr 24, 2020 | 50.57 | 52.88 | 49.86 | 51.84 | 9,945,397 | +3.27(+6.73%) |
Apr 23, 2020 | 47.54 | 49.44 | 47.54 | 48.57 | 5,696,538 | +1.01(+2.12%) |
Apr 22, 2020 | 49.08 | 49.33 | 47.09 | 47.56 | 5,234,222 | +0.33(+0.70%) |
Apr 21, 2020 | 47.44 | 49.33 | 46.94 | 47.23 | 5,625,216 | -2.50(-5.03%) |
Apr 20, 2020 | 48.36 | 51.25 | 47.49 | 49.73 | 4,318,280 | -0.70(-1.39%) |
Apr 17, 2020 | 48.90 | 50.92 | 48.74 | 50.43 | 5,702,179 | +4.27(+9.24%) |
Apr 16, 2020 | 48.32 | 48.32 | 45.61 | 46.17 | 5,339,074 | -2.39(-4.92%) |
Apr 15, 2020 | 47.55 | 48.79 | 45.95 | 48.56 | 6,520,490 | -2.53(-4.95%) |
Apr 14, 2020 | 53.55 | 54.15 | 50.08 | 51.09 | 5,192,554 | -1.07(-2.05%) |
Apr 13, 2020 | 55.39 | 55.44 | 51.40 | 52.16 | 5,040,207 | -3.33(-6.01%) |
Apr 09, 2020 | 56.09 | 58.14 | 54.67 | 55.49 | 8,268,929 | +3.13(+5.98%) |
Apr 08, 2020 | 50.23 | 52.70 | 49.51 | 52.36 | 5,655,161 | +3.52(+7.20%) |
Apr 07, 2020 | 50.49 | 53.89 | 48.70 | 48.85 | 6,586,562 | +3.22(+7.06%) |
Apr 06, 2020 | 42.73 | 46.32 | 42.27 | 45.62 | 6,328,590 | +6.60(+16.92%) |
Apr 03, 2020 | 40.42 | 40.52 | 36.84 | 39.02 | 6,955,766 | -1.53(-3.78%) |
Apr 02, 2020 | 40.39 | 42.34 | 39.77 | 40.56 | 5,912,274 | -0.69(-1.68%) |
Apr 01, 2020 | 42.86 | 43.05 | 40.62 | 41.25 | 7,960,114 | -5.30(-11.38%) |
Mar 31, 2020 | 48.90 | 49.64 | 46.16 | 46.55 | 5,724,289 | -3.19(-6.40%) |
Mar 30, 2020 | 50.40 | 50.77 | 48.30 | 49.73 | 4,163,288 | -1.32(-2.59%) |
Mar 27, 2020 | 50.42 | 52.70 | 48.64 | 51.05 | 4,757,629 | -2.37(-4.44%) |
Mar 26, 2020 | 51.30 | 56.68 | 50.28 | 53.43 | 6,527,958 | +5.11(+10.57%) |
Mar 25, 2020 | 48.57 | 50.78 | 46.21 | 48.32 | 5,924,174 | +1.32(+2.81%) |
Mar 24, 2020 | 42.89 | 47.40 | 42.48 | 47.00 | 6,014,441 | +7.42(+18.75%) |
Mar 23, 2020 | 40.06 | 41.49 | 38.80 | 39.58 | 7,280,014 | -1.98(-4.75%) |
Mar 20, 2020 | 44.31 | 44.59 | 40.24 | 41.55 | 8,706,975 | -1.15(-2.70%) |
Mar 19, 2020 | 39.77 | 44.16 | 36.72 | 42.71 | 9,811,427 | +1.81(+4.42%) |
Mar 18, 2020 | 45.87 | 46.47 | 35.08 | 40.90 | 13,159,203 | -8.88(-17.84%) |
Mar 17, 2020 | 52.10 | 52.76 | 47.37 | 49.78 | 11,346,693 | -1.41(-2.76%) |
Mar 16, 2020 | 56.32 | 59.22 | 51.18 | 51.19 | 7,107,898 | -16.05(-23.87%) |
Mar 13, 2020 | 63.70 | 67.38 | 61.20 | 67.25 | 6,243,454 | +8.50(+14.47%) |
Mar 12, 2020 | 60.89 | 63.07 | 56.39 | 58.74 | 7,625,453 | -7.19(-10.91%) |
Mar 11, 2020 | 70.13 | 70.50 | 65.17 | 65.93 | 5,817,202 | -6.40(-8.84%) |
Mar 10, 2020 | 70.64 | 72.33 | 67.97 | 72.33 | 6,735,511 | +4.87(+7.23%) |
Mar 09, 2020 | 69.40 | 71.21 | 65.60 | 67.46 | 5,285,474 | -8.51(-11.20%) |
Mar 06, 2020 | 75.40 | 76.98 | 74.37 | 75.97 | 4,500,911 | -2.58(-3.28%) |
Mar 05, 2020 | 79.40 | 80.36 | 77.46 | 78.55 | 3,774,622 | -3.92(-4.76%) |
Mar 04, 2020 | 81.20 | 82.61 | 79.17 | 82.47 | 3,128,380 | +2.69(+3.37%) |
Mar 03, 2020 | 83.92 | 85.44 | 78.76 | 79.78 | 5,073,510 | -4.66(-5.52%) |
Mar 02, 2020 | 81.76 | 84.49 | 80.25 | 84.44 | 4,452,941 | +2.96(+3.64%) |
Feb 28, 2020 | 79.25 | 81.52 | 78.12 | 81.48 | 6,622,899 | -0.84(-1.02%) |
Feb 27, 2020 | 83.11 | 85.95 | 81.79 | 82.32 | 4,629,019 | -3.37(-3.93%) |
Feb 26, 2020 | 87.03 | 87.93 | 85.65 | 85.69 | 2,991,497 | +0.04(+0.04%) |
Feb 25, 2020 | 90.95 | 90.97 | 85.10 | 85.65 | 4,873,973 | -5.04(-5.56%) |
Feb 24, 2020 | 90.08 | 91.47 | 89.55 | 90.69 | 2,732,691 | -2.69(-2.88%) |
Feb 21, 2020 | 94.64 | 94.91 | 92.98 | 93.38 | 2,994,505 | -2.21(-2.31%) |
Feb 20, 2020 | 93.47 | 96.58 | 93.47 | 95.59 | 2,451,202 | -0.55(-0.58%) |
Feb 19, 2020 | 95.45 | 96.34 | 94.94 | 96.14 | 2,230,975 | +1.02(+1.08%) |
Feb 18, 2020 | 94.29 | 95.35 | 93.99 | 95.12 | 2,177,129 | +0.36(+0.38%) |
Feb 14, 2020 | 94.97 | 95.30 | 94.37 | 94.76 | 1,377,396 | -0.13(-0.14%) |
Feb 13, 2020 | 94.77 | 95.08 | 94.19 | 94.89 | 2,187,561 | -0.02(-0.02%) |
Feb 12, 2020 | 95.30 | 95.65 | 94.61 | 94.90 | 1,914,986 | +0.37(+0.39%) |
Feb 11, 2020 | 94.72 | 95.77 | 94.45 | 94.53 | 2,309,441 | +0.42(+0.44%) |
Feb 10, 2020 | 93.51 | 94.12 | 93.15 | 94.12 | 1,553,293 | +0.14(+0.15%) |
Feb 07, 2020 | 94.52 | 94.97 | 93.73 | 93.98 | 1,777,097 | -1.22(-1.28%) |
Feb 06, 2020 | 97.05 | 97.48 | 95.11 | 95.20 | 1,965,700 | -1.12(-1.16%) |
Feb 05, 2020 | 94.81 | 96.41 | 94.81 | 96.32 | 2,605,865 | +2.80(+2.99%) |
Feb 04, 2020 | 93.42 | 94.31 | 93.23 | 93.53 | 1,692,940 | +1.79(+1.95%) |
Feb 03, 2020 | 92.49 | 93.53 | 91.47 | 91.73 | 2,298,228 | -0.05(-0.05%) |
Jan 31, 2020 | 93.14 | 93.52 | 91.24 | 91.78 | 2,867,803 | -2.18(-2.32%) |
Jan 30, 2020 | 92.11 | 94.07 | 91.60 | 93.96 | 2,366,935 | +0.89(+0.96%) |
Jan 29, 2020 | 94.13 | 94.56 | 93.00 | 93.07 | 2,048,558 | -0.77(-0.82%) |
Jan 28, 2020 | 93.88 | 95.02 | 93.19 | 93.84 | 2,164,444 | +0.81(+0.87%) |
Jan 27, 2020 | 93.28 | 93.90 | 92.50 | 93.03 | 2,661,408 | -2.89(-3.01%) |
Jan 24, 2020 | 96.91 | 97.44 | 95.08 | 95.92 | 2,748,950 | -1.59(-1.63%) |
Jan 23, 2020 | 97.87 | 97.99 | 96.74 | 97.51 | 2,294,804 | -0.67(-0.68%) |
Jan 22, 2020 | 96.56 | 98.94 | 96.15 | 98.18 | 6,226,143 | +4.20(+4.47%) |
Jan 21, 2020 | 95.00 | 95.40 | 93.98 | 93.98 | 3,344,773 | -1.78(-1.86%) |
Jan 17, 2020 | 94.81 | 96.07 | 94.73 | 95.76 | 2,914,235 | +1.11(+1.18%) |
Jan 16, 2020 | 94.71 | 95.16 | 94.10 | 94.65 | 4,487,175 | +0.53(+0.57%) |
Jan 15, 2020 | 93.60 | 94.56 | 93.29 | 94.11 | 1,897,955 | -0.20(-0.21%) |
Jan 14, 2020 | 93.71 | 95.25 | 93.67 | 94.32 | 2,448,732 | +0.60(+0.64%) |
Jan 13, 2020 | 93.52 | 93.85 | 93.16 | 93.72 | 1,261,305 | +0.33(+0.35%) |
Jan 10, 2020 | 94.22 | 94.37 | 93.03 | 93.39 | 1,269,867 | -0.88(-0.94%) |
Jan 09, 2020 | 93.79 | 94.52 | 93.27 | 94.27 | 1,985,091 | +1.26(+1.35%) |
Jan 08, 2020 | 92.43 | 93.39 | 92.21 | 93.01 | 2,386,460 | +0.97(+1.06%) |
Jan 07, 2020 | 92.15 | 92.61 | 91.80 | 92.04 | 2,151,350 | -0.92(-0.99%) |
Jan 06, 2020 | 92.77 | 93.00 | 92.02 | 92.96 | 1,659,671 | -0.85(-0.90%) |
Jan 03, 2020 | 93.78 | 94.28 | 93.17 | 93.80 | 1,576,731 | -1.48(-1.55%) |
Jan 02, 2020 | 95.10 | 95.29 | 94.08 | 95.28 | 1,743,157 | +0.64(+0.68%) |
Dec 31, 2019 | 94.22 | 94.78 | 94.15 | 94.64 | 1,601,524 | +0.25(+0.26%) |
Dec 30, 2019 | 95.08 | 95.14 | 94.25 | 94.39 | 1,045,110 | -0.33(-0.35%) |
Dec 27, 2019 | 95.30 | 95.41 | 94.53 | 94.72 | 913,634 | -0.44(-0.46%) |
Dec 26, 2019 | 94.87 | 95.19 | 94.61 | 95.16 | 1,222,605 | +0.49(+0.51%) |
Dec 24, 2019 | 94.78 | 94.95 | 94.29 | 94.68 | 354,710 | +0.02(+0.02%) |
Dec 23, 2019 | 95.06 | 95.06 | 94.22 | 94.66 | 1,450,367 | -0.40(-0.43%) |
Dec 20, 2019 | 95.72 | 96.09 | 94.89 | 95.06 | 3,338,213 | -0.01(-0.01%) |
Dec 19, 2019 | 95.71 | 95.95 | 94.84 | 95.07 | 2,321,100 | -0.74(-0.77%) |
Dec 18, 2019 | 96.19 | 96.19 | 95.49 | 95.81 | 2,501,830 | -0.15(-0.15%) |
Dec 17, 2019 | 95.55 | 96.22 | 95.23 | 95.95 | 1,800,533 | +0.93(+0.98%) |
Dec 16, 2019 | 96.56 | 97.20 | 95.02 | 95.02 | 2,997,845 | -0.96(-1.00%) |
Dec 13, 2019 | 95.56 | 96.51 | 94.68 | 95.98 | 2,020,935 | +0.31(+0.33%) |
Dec 12, 2019 | 93.20 | 96.14 | 93.17 | 95.67 | 2,432,747 | +2.39(+2.56%) |
Dec 11, 2019 | 94.26 | 94.63 | 93.14 | 93.28 | 2,164,761 | -0.91(-0.97%) |
Dec 10, 2019 | 93.82 | 94.33 | 93.62 | 94.19 | 3,430,843 | +0.19(+0.21%) |
Dec 09, 2019 | 93.24 | 94.32 | 93.11 | 93.99 | 2,214,795 | +0.76(+0.82%) |
Dec 06, 2019 | 92.74 | 93.65 | 92.56 | 93.23 | 2,170,887 | +1.66(+1.82%) |
Dec 05, 2019 | 91.50 | 92.19 | 91.17 | 91.57 | 1,952,753 | +0.29(+0.32%) |
Dec 04, 2019 | 90.22 | 91.49 | 90.14 | 91.27 | 2,225,723 | +0.99(+1.10%) |
Dec 03, 2019 | 90.22 | 90.44 | 88.86 | 90.28 | 3,322,465 | -0.97(-1.07%) |
Dec 02, 2019 | 92.27 | 92.55 | 91.13 | 91.25 | 1,903,122 | -0.72(-0.78%) |
Nov 29, 2019 | 91.81 | 92.28 | 91.52 | 91.97 | 1,212,887 | -0.22(-0.24%) |
Nov 27, 2019 | 91.16 | 92.23 | 91.16 | 92.19 | 1,525,406 | +0.95(+1.04%) |
Nov 26, 2019 | 91.54 | 91.79 | 90.45 | 91.25 | 2,776,905 | -0.59(-0.64%) |
Nov 25, 2019 | 90.38 | 91.95 | 90.34 | 91.83 | 2,393,381 | +1.62(+1.79%) |
Nov 22, 2019 | 89.43 | 90.43 | 89.13 | 90.22 | 2,735,031 | +1.22(+1.37%) |
Nov 21, 2019 | 89.12 | 89.40 | 88.28 | 88.99 | 1,790,486 | +0.24(+0.27%) |
Nov 20, 2019 | 88.74 | 89.53 | 88.22 | 88.75 | 2,747,704 | -0.52(-0.58%) |
Nov 19, 2019 | 89.76 | 89.84 | 88.94 | 89.27 | 1,923,887 | -0.12(-0.13%) |
Nov 18, 2019 | 89.60 | 89.60 | 89.04 | 89.39 | 2,800,623 | -0.17(-0.18%) |
Nov 15, 2019 | 89.49 | 89.78 | 89.07 | 89.55 | 1,911,868 | +0.68(+0.77%) |
Nov 14, 2019 | 88.39 | 89.08 | 88.30 | 88.87 | 1,488,046 | +0.30(+0.34%) |
Nov 13, 2019 | 88.62 | 89.10 | 88.16 | 88.57 | 1,454,292 | -0.83(-0.93%) |
Nov 12, 2019 | 89.30 | 89.58 | 88.82 | 89.40 | 2,806,726 | +0.18(+0.21%) |
Nov 11, 2019 | 88.76 | 89.49 | 88.72 | 89.21 | 2,088,885 | -0.23(-0.26%) |
Nov 08, 2019 | 89.44 | 89.65 | 88.40 | 89.44 | 2,277,018 | -0.04(-0.04%) |
Nov 07, 2019 | 89.68 | 91.24 | 89.28 | 89.48 | 3,500,355 | +0.60(+0.68%) |
Nov 06, 2019 | 89.13 | 89.29 | 88.58 | 88.87 | 2,688,257 | -0.24(-0.27%) |
Nov 05, 2019 | 88.61 | 89.31 | 88.33 | 89.11 | 2,739,499 | +1.03(+1.17%) |
Nov 04, 2019 | 87.73 | 88.09 | 87.34 | 88.08 | 2,359,296 | +0.84(+0.97%) |
Nov 01, 2019 | 86.41 | 87.37 | 86.04 | 87.24 | 2,527,683 | +1.83(+2.14%) |
Oct 31, 2019 | 86.04 | 86.71 | 84.70 | 85.40 | 2,699,479 | -1.17(-1.35%) |
Oct 30, 2019 | 86.68 | 86.85 | 85.47 | 86.58 | 1,968,531 | +0.06(+0.07%) |
Oct 29, 2019 | 86.76 | 87.59 | 86.06 | 86.51 | 2,585,263 | -0.65(-0.75%) |
Oct 28, 2019 | 85.50 | 87.36 | 85.50 | 87.16 | 3,107,603 | +1.76(+2.06%) |
Oct 25, 2019 | 83.80 | 85.58 | 82.85 | 85.40 | 3,018,588 | +1.16(+1.38%) |
Oct 24, 2019 | 85.04 | 85.29 | 83.61 | 84.24 | 2,420,676 | -0.74(-0.87%) |
Oct 23, 2019 | 84.17 | 85.05 | 84.08 | 84.98 | 2,170,487 | +0.58(+0.68%) |
Oct 22, 2019 | 83.46 | 84.77 | 83.11 | 84.41 | 2,373,081 | +0.77(+0.92%) |
Oct 21, 2019 | 83.08 | 84.00 | 82.95 | 83.64 | 1,425,855 | +1.39(+1.69%) |
Oct 18, 2019 | 82.35 | 82.90 | 82.03 | 82.24 | 2,382,791 | -0.19(-0.23%) |
Oct 17, 2019 | 82.92 | 83.43 | 82.04 | 82.44 | 1,579,311 | +0.06(+0.08%) |
Oct 16, 2019 | 82.53 | 83.47 | 82.23 | 82.37 | 2,381,889 | -0.17(-0.21%) |
Oct 15, 2019 | 81.55 | 83.11 | 80.85 | 82.55 | 1,687,816 | +1.39(+1.72%) |
Oct 14, 2019 | 81.07 | 81.80 | 80.87 | 81.15 | 2,022,357 | -0.19(-0.24%) |
Oct 11, 2019 | 81.06 | 82.79 | 80.84 | 81.35 | 2,706,859 | +1.64(+2.06%) |
Oct 10, 2019 | 78.67 | 80.42 | 78.53 | 79.71 | 1,804,177 | +1.23(+1.56%) |
Oct 09, 2019 | 78.00 | 78.90 | 77.87 | 78.48 | 1,809,615 | +1.18(+1.53%) |
Oct 08, 2019 | 78.49 | 79.22 | 77.26 | 77.30 | 2,141,706 | -2.27(-2.85%) |
Oct 07, 2019 | 79.67 | 80.55 | 79.55 | 79.57 | 1,453,802 | -0.40(-0.50%) |
Oct 04, 2019 | 78.70 | 80.03 | 78.46 | 79.97 | 2,199,903 | +1.36(+1.74%) |
Oct 03, 2019 | 78.86 | 79.03 | 76.68 | 78.61 | 3,124,470 | -0.38(-0.49%) |
Oct 02, 2019 | 80.71 | 80.73 | 78.69 | 78.99 | 2,516,980 | -2.58(-3.17%) |