Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 108.50 | 110.11 | 107.96 | 108.66 | 6,313,269 | +0.28(+0.26%) |
Sep 29, 2020 | 109.09 | 110.11 | 108.22 | 108.39 | 6,126,707 | -1.01(-0.92%) |
Sep 28, 2020 | 107.08 | 109.64 | 106.11 | 109.39 | 9,791,862 | +3.67(+3.47%) |
Sep 25, 2020 | 104.85 | 106.88 | 103.23 | 105.73 | 12,690,259 | +2.13(+2.06%) |
Sep 24, 2020 | 101.01 | 104.61 | 100.87 | 103.59 | 7,413,184 | +1.50(+1.47%) |
Sep 23, 2020 | 104.93 | 105.20 | 101.64 | 102.10 | 7,093,817 | -3.00(-2.86%) |
Sep 22, 2020 | 103.98 | 105.50 | 101.96 | 105.10 | 7,482,284 | +1.76(+1.70%) |
Sep 21, 2020 | 100.80 | 103.55 | 100.00 | 103.34 | 8,874,053 | +1.13(+1.11%) |
Sep 18, 2020 | 106.22 | 106.58 | 101.39 | 102.21 | 16,724,579 | -3.87(-3.65%) |
Sep 17, 2020 | 103.34 | 106.83 | 102.50 | 106.08 | 8,032,334 | +0.30(+0.28%) |
Sep 16, 2020 | 108.96 | 108.96 | 105.76 | 105.78 | 6,866,710 | -1.87(-1.73%) |
Sep 15, 2020 | 106.13 | 108.78 | 106.00 | 107.65 | 9,500,890 | +2.88(+2.75%) |
Sep 14, 2020 | 106.41 | 106.58 | 104.02 | 104.77 | 5,843,835 | +0.04(+0.04%) |
Sep 11, 2020 | 104.69 | 106.05 | 103.79 | 104.73 | 7,299,398 | +0.90(+0.87%) |
Sep 10, 2020 | 106.33 | 106.94 | 103.02 | 103.83 | 6,677,551 | -1.46(-1.39%) |
Sep 09, 2020 | 104.78 | 106.90 | 103.69 | 105.28 | 10,511,760 | +3.93(+3.87%) |
Sep 08, 2020 | 103.36 | 105.15 | 101.22 | 101.36 | 11,094,427 | -5.73(-5.35%) |
Sep 04, 2020 | 106.83 | 108.79 | 103.77 | 107.08 | 11,982,315 | -0.42(-0.40%) |
Sep 03, 2020 | 112.01 | 112.38 | 106.74 | 107.51 | 14,679,430 | -6.23(-5.48%) |
Sep 02, 2020 | 113.82 | 114.43 | 112.48 | 113.74 | 9,927,481 | +1.68(+1.50%) |
Sep 01, 2020 | 111.21 | 112.58 | 109.77 | 112.06 | 9,903,202 | +2.67(+2.44%) |
Aug 31, 2020 | 108.68 | 111.19 | 108.49 | 109.39 | 10,553,144 | +0.83(+0.76%) |
Aug 28, 2020 | 107.19 | 108.62 | 106.70 | 108.56 | 6,837,763 | +2.00(+1.88%) |
Aug 27, 2020 | 106.94 | 108.54 | 105.94 | 106.56 | 8,933,252 | -0.02(-0.02%) |
Aug 26, 2020 | 106.77 | 107.05 | 105.78 | 106.58 | 8,151,626 | +0.08(+0.08%) |
Aug 25, 2020 | 106.64 | 107.55 | 105.11 | 106.50 | 6,758,322 | +0.04(+0.03%) |
Aug 24, 2020 | 105.04 | 106.54 | 104.03 | 106.46 | 11,140,191 | +2.67(+2.57%) |
Aug 21, 2020 | 101.24 | 103.92 | 100.98 | 103.79 | 9,305,595 | +2.15(+2.11%) |
Aug 20, 2020 | 101.03 | 101.93 | 100.73 | 101.64 | 7,838,361 | -0.35(-0.34%) |
Aug 19, 2020 | 103.17 | 104.22 | 101.72 | 101.99 | 8,433,300 | -0.91(-0.88%) |
Aug 18, 2020 | 103.70 | 104.14 | 102.43 | 102.89 | 6,953,140 | -0.14(-0.13%) |
Aug 17, 2020 | 104.05 | 105.15 | 101.61 | 103.03 | 11,194,988 | -1.43(-1.37%) |
Aug 14, 2020 | 104.06 | 105.18 | 103.39 | 104.47 | 7,230,486 | +0.30(+0.29%) |
Aug 13, 2020 | 106.72 | 106.72 | 103.58 | 104.16 | 10,839,582 | -2.19(-2.06%) |
Aug 12, 2020 | 101.39 | 106.77 | 100.71 | 106.35 | 20,325,280 | +6.39(+6.40%) |
Aug 11, 2020 | 97.54 | 102.88 | 96.20 | 99.96 | 19,378,074 | +2.27(+2.32%) |
Aug 10, 2020 | 99.74 | 100.10 | 97.10 | 97.69 | 10,980,565 | -1.74(-1.75%) |
Aug 07, 2020 | 101.04 | 102.00 | 97.36 | 99.42 | 12,146,334 | -2.58(-2.53%) |
Aug 06, 2020 | 102.16 | 102.28 | 100.97 | 102.00 | 6,958,827 | -0.30(-0.30%) |
Aug 05, 2020 | 101.95 | 103.29 | 101.10 | 102.31 | 8,676,878 | +0.40(+0.40%) |
Aug 04, 2020 | 100.56 | 101.97 | 99.80 | 101.90 | 11,109,466 | +1.25(+1.24%) |
Aug 03, 2020 | 98.64 | 103.79 | 98.30 | 100.65 | 20,580,198 | +3.66(+3.77%) |
Jul 31, 2020 | 97.04 | 98.97 | 95.99 | 97.00 | 18,259,078 | -1.45(-1.47%) |
Jul 30, 2020 | 94.07 | 98.91 | 92.49 | 98.45 | 45,852,396 | +13.01(+15.22%) |
Jul 29, 2020 | 84.57 | 85.99 | 84.26 | 85.44 | 12,334,213 | +1.45(+1.73%) |
Jul 28, 2020 | 84.65 | 85.04 | 83.18 | 83.99 | 6,333,308 | -1.15(-1.35%) |
Jul 27, 2020 | 82.68 | 85.27 | 81.98 | 85.14 | 8,731,831 | +3.50(+4.29%) |
Jul 24, 2020 | 81.94 | 82.93 | 80.37 | 81.64 | 10,365,088 | -0.72(-0.87%) |
Jul 23, 2020 | 85.33 | 85.39 | 81.95 | 82.36 | 10,262,119 | -2.69(-3.16%) |
Jul 22, 2020 | 85.18 | 85.68 | 84.20 | 85.05 | 4,754,186 | +0.27(+0.31%) |
Jul 21, 2020 | 85.92 | 86.20 | 84.32 | 84.78 | 7,729,693 | -0.79(-0.92%) |
Jul 20, 2020 | 84.67 | 85.66 | 83.86 | 85.57 | 5,884,803 | +0.86(+1.02%) |
Jul 17, 2020 | 84.20 | 84.92 | 83.58 | 84.71 | 6,517,226 | +0.95(+1.13%) |
Jul 16, 2020 | 83.82 | 84.27 | 83.29 | 83.76 | 6,726,031 | -1.24(-1.46%) |
Jul 15, 2020 | 85.35 | 85.35 | 83.59 | 85.00 | 6,699,959 | +0.16(+0.18%) |
Jul 14, 2020 | 83.45 | 85.07 | 81.93 | 84.85 | 7,150,625 | +0.96(+1.15%) |
Jul 13, 2020 | 85.69 | 86.45 | 83.76 | 83.88 | 8,279,917 | -1.08(-1.28%) |
Jul 10, 2020 | 85.42 | 85.89 | 84.09 | 84.97 | 6,192,443 | -0.68(-0.79%) |
Jul 09, 2020 | 86.29 | 86.29 | 83.98 | 85.65 | 6,845,354 | -0.32(-0.37%) |
Jul 08, 2020 | 85.66 | 85.97 | 84.81 | 85.97 | 7,284,786 | +1.34(+1.58%) |
Jul 07, 2020 | 85.39 | 85.92 | 84.42 | 84.63 | 7,316,923 | -0.70(-0.82%) |
Jul 06, 2020 | 85.61 | 86.11 | 84.59 | 85.32 | 7,546,721 | +0.95(+1.12%) |
Jul 02, 2020 | 83.66 | 84.96 | 83.40 | 84.38 | 9,055,611 | +1.92(+2.33%) |
Jul 01, 2020 | 83.59 | 83.86 | 82.28 | 82.46 | 7,611,055 | -1.31(-1.57%) |
Jun 30, 2020 | 81.93 | 84.43 | 81.74 | 83.77 | 10,210,398 | +2.02(+2.47%) |
Jun 29, 2020 | 81.02 | 81.88 | 79.61 | 81.75 | 6,390,161 | +0.91(+1.12%) |
Jun 26, 2020 | 81.81 | 82.41 | 80.40 | 80.84 | 9,936,652 | -0.86(-1.06%) |
Jun 25, 2020 | 81.47 | 82.17 | 80.20 | 81.71 | 7,683,300 | -0.17(-0.20%) |
Jun 24, 2020 | 81.90 | 82.51 | 80.29 | 81.87 | 8,931,309 | -0.19(-0.23%) |
Jun 23, 2020 | 82.79 | 83.22 | 81.84 | 82.06 | 8,466,508 | +0.20(+0.25%) |
Jun 22, 2020 | 81.49 | 82.15 | 80.47 | 81.86 | 8,738,874 | +0.29(+0.36%) |
Jun 19, 2020 | 82.54 | 82.89 | 80.40 | 81.57 | 25,274,642 | -1.02(-1.23%) |
Jun 18, 2020 | 82.52 | 83.11 | 81.77 | 82.59 | 6,213,068 | -0.02(-0.02%) |
Jun 17, 2020 | 83.29 | 83.65 | 82.02 | 82.61 | 8,295,480 | +0.39(+0.47%) |
Jun 16, 2020 | 82.57 | 83.07 | 80.60 | 82.22 | 13,767,842 | +2.87(+3.62%) |
Jun 15, 2020 | 76.85 | 79.51 | 76.32 | 79.35 | 10,728,043 | +1.06(+1.35%) |
Jun 12, 2020 | 79.22 | 80.03 | 76.72 | 78.29 | 11,011,062 | +1.12(+1.45%) |
Jun 11, 2020 | 81.01 | 81.80 | 77.07 | 77.17 | 16,588,265 | -6.42(-7.68%) |
Jun 10, 2020 | 82.89 | 84.63 | 82.69 | 83.59 | 9,881,718 | +1.16(+1.40%) |
Jun 09, 2020 | 82.87 | 83.02 | 81.80 | 82.43 | 7,975,305 | -1.49(-1.77%) |
Jun 08, 2020 | 81.74 | 84.04 | 81.14 | 83.92 | 10,611,165 | +2.59(+3.18%) |
Jun 05, 2020 | 80.82 | 82.18 | 80.66 | 81.33 | 12,936,898 | +2.31(+2.92%) |
Jun 04, 2020 | 77.10 | 79.63 | 77.10 | 79.02 | 13,182,467 | +1.77(+2.29%) |
Jun 03, 2020 | 78.02 | 78.94 | 76.80 | 77.25 | 14,185,045 | +0.12(+0.15%) |
Jun 02, 2020 | 72.85 | 77.36 | 72.83 | 77.13 | 14,539,190 | +4.47(+6.15%) |
Jun 01, 2020 | 72.81 | 73.35 | 72.22 | 72.67 | 7,106,121 | -1.05(-1.42%) |
May 29, 2020 | 71.73 | 74.01 | 71.00 | 73.71 | 11,589,152 | +2.52(+3.55%) |
May 28, 2020 | 73.13 | 74.26 | 70.84 | 71.19 | 12,252,080 | -1.08(-1.49%) |
May 27, 2020 | 71.34 | 72.29 | 69.41 | 72.27 | 10,011,987 | +1.16(+1.63%) |
May 26, 2020 | 73.09 | 73.43 | 70.89 | 71.11 | 11,044,697 | -0.62(-0.86%) |
May 22, 2020 | 71.33 | 71.78 | 70.44 | 71.73 | 6,067,891 | +0.64(+0.90%) |
May 21, 2020 | 72.43 | 72.99 | 70.97 | 71.09 | 8,924,497 | -2.40(-3.26%) |
May 20, 2020 | 72.88 | 74.70 | 72.63 | 73.49 | 12,483,292 | +2.32(+3.25%) |
May 19, 2020 | 72.68 | 73.05 | 71.09 | 71.17 | 8,907,150 | -1.69(-2.31%) |
May 18, 2020 | 70.42 | 73.08 | 70.37 | 72.86 | 14,477,701 | +3.80(+5.50%) |
May 15, 2020 | 68.05 | 70.82 | 67.78 | 69.06 | 32,474,840 | -3.74(-5.13%) |
May 14, 2020 | 70.63 | 72.91 | 69.70 | 72.79 | 10,922,232 | +1.70(+2.40%) |
May 13, 2020 | 71.87 | 72.47 | 69.95 | 71.09 | 10,512,553 | -0.38(-0.54%) |
May 12, 2020 | 74.09 | 74.54 | 71.45 | 71.47 | 8,023,373 | -1.88(-2.56%) |
May 11, 2020 | 73.18 | 74.07 | 72.49 | 73.35 | 7,240,856 | -0.07(-0.10%) |
May 08, 2020 | 72.64 | 73.91 | 72.33 | 73.42 | 8,659,387 | +1.58(+2.19%) |
May 07, 2020 | 72.64 | 73.07 | 71.33 | 71.85 | 8,003,560 | -0.04(-0.05%) |
May 06, 2020 | 71.83 | 73.04 | 71.56 | 71.88 | 8,969,233 | +1.13(+1.60%) |
May 05, 2020 | 69.95 | 71.83 | 69.78 | 70.75 | 8,272,274 | +1.78(+2.58%) |
May 04, 2020 | 68.50 | 69.21 | 67.53 | 68.98 | 7,902,795 | +0.04(+0.05%) |
May 01, 2020 | 70.04 | 70.72 | 68.06 | 68.94 | 10,689,112 | -2.76(-3.85%) |
Apr 30, 2020 | 73.16 | 73.71 | 70.43 | 71.70 | 18,773,970 | -0.27(-0.38%) |
Apr 29, 2020 | 70.33 | 72.22 | 70.02 | 71.97 | 13,104,431 | +3.35(+4.89%) |
Apr 28, 2020 | 70.28 | 70.89 | 68.50 | 68.62 | 6,854,615 | -0.63(-0.91%) |
Apr 27, 2020 | 69.80 | 70.93 | 68.80 | 69.25 | 7,920,509 | -0.05(-0.08%) |
Apr 24, 2020 | 67.37 | 69.37 | 67.13 | 69.30 | 6,664,223 | +2.03(+3.02%) |
Apr 23, 2020 | 68.36 | 69.42 | 67.23 | 67.27 | 8,403,646 | -0.79(-1.17%) |
Apr 22, 2020 | 67.25 | 68.67 | 66.30 | 68.06 | 8,083,044 | +2.59(+3.95%) |
Apr 21, 2020 | 66.81 | 67.42 | 65.39 | 65.48 | 10,174,148 | -2.25(-3.32%) |
Apr 20, 2020 | 68.37 | 69.48 | 67.53 | 67.73 | 7,918,715 | -1.70(-2.44%) |
Apr 17, 2020 | 70.47 | 71.32 | 68.79 | 69.42 | 10,890,779 | -0.62(-0.88%) |
Apr 16, 2020 | 70.05 | 70.81 | 68.70 | 70.04 | 9,653,441 | +0.78(+1.13%) |
Apr 15, 2020 | 69.14 | 69.58 | 67.47 | 69.26 | 10,918,050 | -1.42(-2.01%) |
Apr 14, 2020 | 68.36 | 70.79 | 68.33 | 70.68 | 12,411,546 | +3.87(+5.80%) |
Apr 13, 2020 | 65.36 | 67.00 | 65.11 | 66.81 | 8,662,833 | +1.57(+2.40%) |
Apr 09, 2020 | 68.01 | 68.21 | 63.80 | 65.24 | 16,968,326 | -1.59(-2.39%) |
Apr 08, 2020 | 67.17 | 67.79 | 66.00 | 66.83 | 11,733,865 | +0.55(+0.83%) |
Apr 07, 2020 | 66.81 | 68.26 | 64.58 | 66.29 | 12,380,733 | +1.62(+2.51%) |
Apr 06, 2020 | 62.43 | 65.05 | 61.66 | 64.66 | 13,329,688 | +5.21(+8.77%) |
Apr 03, 2020 | 61.68 | 62.60 | 58.83 | 59.45 | 9,436,759 | -2.54(-4.10%) |
Apr 02, 2020 | 60.03 | 62.21 | 59.52 | 61.99 | 16,930,250 | +1.93(+3.22%) |
Apr 01, 2020 | 59.24 | 62.61 | 59.24 | 60.06 | 15,543,731 | -1.59(-2.59%) |
Mar 31, 2020 | 63.16 | 64.13 | 60.75 | 61.66 | 14,499,485 | -1.26(-2.00%) |
Mar 30, 2020 | 61.24 | 63.34 | 60.21 | 62.91 | 10,840,792 | +2.22(+3.66%) |
Mar 27, 2020 | 60.61 | 63.00 | 60.09 | 60.69 | 10,685,711 | -2.18(-3.46%) |
Mar 26, 2020 | 58.33 | 63.48 | 57.65 | 62.87 | 17,365,006 | +5.38(+9.35%) |
Mar 25, 2020 | 60.06 | 61.03 | 56.93 | 57.49 | 17,517,056 | -2.17(-3.64%) |
Mar 24, 2020 | 60.15 | 61.63 | 56.68 | 59.66 | 20,798,988 | +2.67(+4.69%) |
Mar 23, 2020 | 56.10 | 59.11 | 53.87 | 56.99 | 16,359,615 | +1.48(+2.66%) |
Mar 20, 2020 | 59.27 | 61.96 | 55.40 | 55.51 | 18,204,220 | -3.73(-6.29%) |
Mar 19, 2020 | 55.70 | 61.57 | 53.81 | 59.24 | 18,782,538 | +3.47(+6.23%) |
Mar 18, 2020 | 57.93 | 59.75 | 52.86 | 55.77 | 20,158,304 | -6.99(-11.14%) |
Mar 17, 2020 | 60.07 | 63.63 | 56.69 | 62.76 | 18,499,982 | +3.04(+5.10%) |
Mar 16, 2020 | 62.23 | 64.86 | 58.75 | 59.72 | 17,695,348 | -9.38(-13.57%) |
Mar 13, 2020 | 64.87 | 69.88 | 61.30 | 69.09 | 17,523,952 | +8.01(+13.12%) |
Mar 12, 2020 | 63.36 | 66.10 | 61.06 | 61.08 | 21,267,866 | -6.93(-10.18%) |
Mar 11, 2020 | 69.53 | 70.90 | 67.19 | 68.01 | 14,684,622 | -3.89(-5.41%) |
Mar 10, 2020 | 68.17 | 72.04 | 67.59 | 71.90 | 14,937,362 | +5.70(+8.60%) |
Mar 09, 2020 | 65.99 | 69.36 | 65.47 | 66.20 | 15,247,729 | -4.40(-6.23%) |
Mar 06, 2020 | 69.57 | 71.16 | 69.11 | 70.61 | 12,657,943 | -1.55(-2.15%) |
Mar 05, 2020 | 72.42 | 74.16 | 71.73 | 72.16 | 10,308,414 | -2.40(-3.22%) |
Mar 04, 2020 | 72.11 | 74.65 | 71.14 | 74.55 | 10,853,698 | +3.52(+4.95%) |
Mar 03, 2020 | 73.08 | 74.73 | 70.37 | 71.03 | 18,065,100 | -1.81(-2.48%) |
Mar 02, 2020 | 71.44 | 72.98 | 69.74 | 72.84 | 16,630,347 | +2.04(+2.89%) |
Feb 28, 2020 | 66.68 | 72.17 | 66.31 | 70.80 | 23,120,040 | +2.13(+3.11%) |
Feb 27, 2020 | 69.74 | 70.70 | 68.11 | 68.67 | 19,769,302 | -3.36(-4.67%) |
Feb 26, 2020 | 73.24 | 74.17 | 71.51 | 72.03 | 14,515,433 | -0.51(-0.70%) |
Feb 25, 2020 | 75.90 | 76.32 | 72.01 | 72.54 | 16,274,577 | -2.80(-3.72%) |
Feb 24, 2020 | 75.64 | 76.70 | 74.79 | 75.34 | 13,438,661 | -3.35(-4.26%) |
Feb 21, 2020 | 80.08 | 80.50 | 78.06 | 78.69 | 13,559,774 | -2.21(-2.73%) |
Feb 20, 2020 | 82.11 | 83.08 | 80.19 | 80.90 | 10,783,223 | -0.99(-1.20%) |
Feb 19, 2020 | 80.40 | 81.94 | 80.16 | 81.89 | 8,647,433 | +2.29(+2.87%) |
Feb 18, 2020 | 79.42 | 80.47 | 79.15 | 79.60 | 8,016,049 | -1.42(-1.75%) |
Feb 14, 2020 | 81.88 | 82.10 | 80.28 | 81.02 | 6,919,180 | -0.39(-0.48%) |
Feb 13, 2020 | 82.31 | 82.63 | 81.18 | 81.41 | 9,318,244 | -1.53(-1.84%) |
Feb 12, 2020 | 82.87 | 83.59 | 82.55 | 82.93 | 10,829,634 | +1.56(+1.91%) |
Feb 11, 2020 | 80.81 | 82.71 | 80.38 | 81.38 | 10,444,354 | +1.27(+1.58%) |
Feb 10, 2020 | 78.47 | 80.15 | 78.21 | 80.11 | 8,252,238 | +1.07(+1.35%) |
Feb 07, 2020 | 81.04 | 81.41 | 79.01 | 79.05 | 11,861,167 | -2.88(-3.52%) |
Feb 06, 2020 | 79.62 | 82.08 | 77.93 | 81.93 | 23,284,738 | -0.27(-0.33%) |
Feb 05, 2020 | 82.27 | 82.41 | 80.72 | 82.20 | 15,585,990 | +1.79(+2.23%) |
Feb 04, 2020 | 79.80 | 80.43 | 79.00 | 80.41 | 10,203,109 | +2.22(+2.83%) |
Feb 03, 2020 | 77.36 | 78.29 | 77.00 | 78.20 | 8,618,260 | +1.06(+1.37%) |
Jan 31, 2020 | 78.71 | 78.82 | 76.89 | 77.14 | 10,510,265 | -2.23(-2.81%) |
Jan 30, 2020 | 78.95 | 79.44 | 77.93 | 79.37 | 9,260,423 | -0.49(-0.61%) |
Jan 29, 2020 | 80.17 | 80.49 | 78.98 | 79.86 | 9,022,823 | -0.75(-0.93%) |
Jan 28, 2020 | 79.71 | 80.96 | 79.02 | 80.61 | 10,150,335 | +1.67(+2.12%) |
Jan 27, 2020 | 78.94 | 79.77 | 78.17 | 78.94 | 10,214,523 | -2.12(-2.62%) |
Jan 24, 2020 | 83.80 | 84.32 | 80.32 | 81.06 | 10,474,986 | -2.12(-2.55%) |
Jan 23, 2020 | 83.96 | 84.05 | 82.70 | 83.19 | 12,463,923 | -0.88(-1.04%) |
Jan 22, 2020 | 86.14 | 86.25 | 83.83 | 84.06 | 9,221,633 | -1.42(-1.66%) |
Jan 21, 2020 | 86.20 | 86.55 | 84.47 | 85.48 | 12,012,640 | -1.24(-1.43%) |
Jan 17, 2020 | 84.09 | 86.96 | 84.05 | 86.72 | 26,204,386 | +3.73(+4.49%) |
Jan 16, 2020 | 81.58 | 83.40 | 81.22 | 83.00 | 10,273,076 | +1.92(+2.36%) |
Jan 15, 2020 | 82.06 | 82.45 | 80.70 | 81.08 | 8,026,702 | -0.80(-0.98%) |
Jan 14, 2020 | 82.40 | 82.83 | 81.64 | 81.89 | 8,626,427 | -0.37(-0.45%) |
Jan 13, 2020 | 82.33 | 83.85 | 81.88 | 82.26 | 11,466,124 | +0.64(+0.79%) |
Jan 10, 2020 | 81.84 | 83.54 | 81.26 | 81.61 | 10,694,514 | +0.32(+0.39%) |
Jan 09, 2020 | 81.07 | 82.03 | 80.32 | 81.30 | 10,125,421 | +1.09(+1.35%) |
Jan 08, 2020 | 80.38 | 80.90 | 79.50 | 80.21 | 8,427,129 | -0.24(-0.29%) |
Jan 07, 2020 | 78.70 | 80.92 | 78.58 | 80.45 | 9,265,275 | +2.22(+2.84%) |
Jan 06, 2020 | 77.68 | 78.26 | 77.35 | 78.22 | 9,269,302 | -0.46(-0.59%) |
Jan 03, 2020 | 78.90 | 79.25 | 78.16 | 78.68 | 9,224,504 | -1.51(-1.88%) |
Jan 02, 2020 | 80.52 | 81.21 | 79.64 | 80.19 | 9,305,259 | +0.42(+0.52%) |
Dec 31, 2019 | 79.56 | 80.27 | 79.46 | 79.78 | 5,721,561 | -0.18(-0.23%) |
Dec 30, 2019 | 80.21 | 80.28 | 78.95 | 79.96 | 7,236,286 | -0.33(-0.42%) |
Dec 27, 2019 | 80.38 | 80.43 | 79.65 | 80.29 | 6,425,047 | +0.36(+0.45%) |
Dec 26, 2019 | 80.40 | 80.44 | 79.57 | 79.93 | 5,607,227 | -0.33(-0.42%) |
Dec 24, 2019 | 80.13 | 80.30 | 79.55 | 80.27 | 2,693,176 | +0.29(+0.36%) |
Dec 23, 2019 | 80.48 | 80.77 | 79.80 | 79.98 | 8,045,399 | -0.36(-0.45%) |
Dec 20, 2019 | 80.31 | 81.24 | 79.73 | 80.34 | 19,456,848 | +0.33(+0.41%) |
Dec 19, 2019 | 79.90 | 80.20 | 79.23 | 80.01 | 8,262,784 | +0.46(+0.58%) |
Dec 18, 2019 | 80.06 | 80.16 | 79.20 | 79.55 | 6,481,554 | -0.31(-0.38%) |
Dec 17, 2019 | 80.47 | 80.51 | 79.28 | 79.86 | 8,278,895 | -0.10(-0.12%) |
Dec 16, 2019 | 80.73 | 81.79 | 79.89 | 79.96 | 9,642,946 | +0.54(+0.68%) |
Dec 13, 2019 | 80.39 | 81.11 | 79.18 | 79.42 | 13,570,392 | -1.10(-1.37%) |
Dec 12, 2019 | 78.52 | 80.68 | 78.10 | 80.52 | 13,455,020 | +1.86(+2.37%) |
Dec 11, 2019 | 76.71 | 78.76 | 76.64 | 78.66 | 10,585,665 | +2.60(+3.42%) |
Dec 10, 2019 | 76.89 | 77.16 | 75.67 | 76.05 | 8,939,087 | -0.73(-0.95%) |
Dec 09, 2019 | 75.95 | 77.13 | 75.81 | 76.79 | 9,270,915 | +0.99(+1.31%) |
Dec 06, 2019 | 75.46 | 76.18 | 75.43 | 75.79 | 7,588,603 | +1.12(+1.50%) |
Dec 05, 2019 | 74.73 | 75.45 | 73.95 | 74.67 | 7,031,881 | +0.45(+0.61%) |
Dec 04, 2019 | 73.17 | 74.54 | 72.74 | 74.22 | 9,375,454 | +1.92(+2.65%) |
Dec 03, 2019 | 73.02 | 73.03 | 71.61 | 72.30 | 12,525,538 | -1.68(-2.27%) |
Dec 02, 2019 | 75.35 | 75.63 | 73.85 | 73.98 | 8,547,072 | -0.99(-1.32%) |
Nov 29, 2019 | 75.83 | 76.36 | 74.85 | 74.97 | 4,326,868 | -1.12(-1.47%) |
Nov 27, 2019 | 76.41 | 76.54 | 75.79 | 76.09 | 5,815,075 | +0.04(+0.05%) |
Nov 26, 2019 | 76.49 | 76.75 | 75.50 | 76.05 | 12,911,240 | -0.48(-0.62%) |
Nov 25, 2019 | 76.95 | 77.42 | 76.34 | 76.53 | 9,990,538 | +0.36(+0.47%) |
Nov 22, 2019 | 76.53 | 77.00 | 75.84 | 76.17 | 6,872,747 | -0.20(-0.26%) |
Nov 21, 2019 | 76.08 | 77.43 | 75.86 | 76.37 | 11,344,587 | -0.46(-0.60%) |
Nov 20, 2019 | 78.80 | 79.28 | 76.54 | 76.82 | 14,538,913 | -2.10(-2.66%) |
Nov 19, 2019 | 81.87 | 82.00 | 77.77 | 78.92 | 20,162,878 | -2.26(-2.79%) |
Nov 18, 2019 | 81.48 | 82.52 | 80.11 | 81.18 | 11,547,475 | -0.30(-0.36%) |
Nov 15, 2019 | 83.09 | 84.29 | 81.27 | 81.48 | 28,410,016 | +0.30(+0.36%) |
Nov 14, 2019 | 81.03 | 81.27 | 80.24 | 81.18 | 9,800,551 | +0.01(+0.01%) |
Nov 13, 2019 | 81.38 | 82.46 | 80.41 | 81.17 | 10,604,227 | -0.45(-0.55%) |
Nov 12, 2019 | 82.71 | 82.77 | 80.91 | 81.62 | 10,400,747 | -0.78(-0.95%) |
Nov 11, 2019 | 82.29 | 83.01 | 81.55 | 82.40 | 12,591,502 | -1.96(-2.33%) |
Nov 08, 2019 | 80.73 | 84.44 | 80.39 | 84.37 | 18,250,350 | +3.63(+4.50%) |
Nov 07, 2019 | 80.60 | 83.00 | 79.25 | 80.73 | 33,708,768 | +4.80(+6.32%) |
Nov 06, 2019 | 76.57 | 76.81 | 75.57 | 75.93 | 10,798,603 | -0.74(-0.97%) |
Nov 05, 2019 | 76.45 | 76.93 | 76.02 | 76.68 | 8,113,048 | +0.33(+0.43%) |
Nov 04, 2019 | 75.85 | 77.05 | 75.65 | 76.35 | 9,336,027 | +1.35(+1.81%) |
Nov 01, 2019 | 73.21 | 75.06 | 72.90 | 74.99 | 9,607,424 | +2.82(+3.90%) |
Oct 31, 2019 | 73.07 | 73.10 | 71.64 | 72.18 | 6,345,427 | -0.90(-1.23%) |
Oct 30, 2019 | 73.66 | 73.80 | 72.54 | 73.07 | 4,425,020 | -0.20(-0.27%) |
Oct 29, 2019 | 74.25 | 74.34 | 73.07 | 73.27 | 5,565,149 | -1.25(-1.67%) |
Oct 28, 2019 | 72.27 | 74.59 | 72.26 | 74.52 | 11,088,723 | +2.58(+3.59%) |
Oct 25, 2019 | 70.88 | 71.99 | 70.80 | 71.93 | 7,480,936 | +1.06(+1.49%) |
Oct 24, 2019 | 70.04 | 70.90 | 69.62 | 70.87 | 6,042,594 | +1.57(+2.27%) |
Oct 23, 2019 | 69.28 | 70.10 | 68.97 | 69.30 | 6,616,850 | -1.10(-1.57%) |
Oct 22, 2019 | 70.82 | 70.95 | 70.20 | 70.41 | 5,691,843 | -0.46(-0.65%) |
Oct 21, 2019 | 70.33 | 70.96 | 69.99 | 70.87 | 5,914,972 | +1.17(+1.67%) |
Oct 18, 2019 | 70.54 | 71.08 | 69.69 | 69.70 | 6,810,668 | -1.16(-1.63%) |
Oct 17, 2019 | 70.61 | 71.74 | 70.34 | 70.86 | 6,602,266 | +0.66(+0.95%) |
Oct 16, 2019 | 69.53 | 70.27 | 69.34 | 70.19 | 7,095,394 | +0.37(+0.53%) |
Oct 15, 2019 | 68.98 | 69.97 | 68.44 | 69.82 | 5,840,109 | +1.36(+1.99%) |
Oct 14, 2019 | 68.77 | 69.42 | 68.44 | 68.46 | 5,193,899 | -0.36(-0.52%) |
Oct 11, 2019 | 68.36 | 69.82 | 68.20 | 68.82 | 8,245,268 | +1.55(+2.31%) |
Oct 10, 2019 | 66.71 | 68.16 | 66.55 | 67.27 | 6,909,211 | +0.56(+0.83%) |
Oct 09, 2019 | 66.32 | 67.11 | 66.00 | 66.71 | 5,874,178 | +1.35(+2.06%) |
Oct 08, 2019 | 67.76 | 68.03 | 65.33 | 65.36 | 10,246,142 | -3.13(-4.57%) |
Oct 07, 2019 | 69.10 | 69.58 | 68.43 | 68.50 | 4,904,095 | -1.03(-1.48%) |
Oct 04, 2019 | 68.48 | 69.59 | 68.05 | 69.53 | 5,483,731 | +1.58(+2.32%) |
Oct 03, 2019 | 66.33 | 68.04 | 65.64 | 67.95 | 6,278,460 | +1.56(+2.35%) |
Oct 02, 2019 | 67.53 | 67.93 | 66.19 | 66.39 | 7,007,858 | -1.33(-1.96%) |