Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 129.88 | 131.02 | 128.14 | 130.91 | 5,832,077 | +1.02(+0.79%) |
Nov 27, 2020 | 127.15 | 130.44 | 126.90 | 129.88 | 2,313,660 | +3.11(+2.45%) |
Nov 25, 2020 | 126.82 | 127.65 | 125.80 | 126.77 | 3,617,892 | +0.67(+0.53%) |
Nov 24, 2020 | 125.52 | 127.05 | 123.84 | 126.10 | 4,766,790 | +0.18(+0.14%) |
Nov 23, 2020 | 127.89 | 128.16 | 124.97 | 125.93 | 4,240,243 | -1.77(-1.39%) |
Nov 20, 2020 | 127.68 | 128.35 | 126.40 | 127.70 | 4,456,306 | +0.48(+0.38%) |
Nov 19, 2020 | 125.35 | 128.24 | 125.17 | 127.22 | 2,462,745 | +1.32(+1.05%) |
Nov 18, 2020 | 127.65 | 128.51 | 125.89 | 125.90 | 3,271,943 | -1.13(-0.89%) |
Nov 17, 2020 | 128.60 | 130.31 | 126.75 | 127.03 | 3,704,554 | +0.34(+0.27%) |
Nov 16, 2020 | 127.84 | 128.12 | 125.61 | 126.68 | 3,493,537 | +0.41(+0.33%) |
Nov 13, 2020 | 125.38 | 126.56 | 124.38 | 126.27 | 3,452,667 | +1.40(+1.12%) |
Nov 12, 2020 | 123.49 | 125.85 | 122.82 | 124.87 | 3,613,138 | +1.64(+1.33%) |
Nov 11, 2020 | 120.76 | 124.10 | 120.17 | 123.24 | 3,991,061 | +3.38(+2.82%) |
Nov 10, 2020 | 117.21 | 121.36 | 116.79 | 119.86 | 4,523,557 | -1.04(-0.86%) |
Nov 09, 2020 | 123.56 | 125.02 | 120.70 | 120.90 | 6,284,858 | -0.77(-0.63%) |
Nov 06, 2020 | 125.06 | 125.09 | 120.83 | 121.67 | 9,069,917 | +6.20(+5.37%) |
Nov 05, 2020 | 115.77 | 117.49 | 114.50 | 115.47 | 7,768,378 | +1.22(+1.07%) |
Nov 04, 2020 | 112.17 | 115.09 | 111.09 | 114.25 | 5,102,517 | +4.83(+4.41%) |
Nov 03, 2020 | 109.55 | 110.67 | 109.02 | 109.42 | 3,392,808 | +0.72(+0.66%) |
Nov 02, 2020 | 109.44 | 109.44 | 107.09 | 108.70 | 3,193,220 | +0.81(+0.75%) |
Oct 30, 2020 | 107.20 | 108.08 | 105.92 | 107.89 | 4,103,819 | +0.06(+0.05%) |
Oct 29, 2020 | 107.61 | 109.34 | 107.24 | 107.84 | 2,939,101 | -0.29(-0.26%) |
Oct 28, 2020 | 109.60 | 110.22 | 107.98 | 108.12 | 3,718,520 | -2.97(-2.68%) |
Oct 27, 2020 | 110.07 | 111.82 | 109.43 | 111.10 | 2,669,643 | +1.02(+0.93%) |
Oct 26, 2020 | 109.48 | 110.33 | 108.34 | 110.07 | 2,807,528 | -0.59(-0.53%) |
Oct 23, 2020 | 110.78 | 110.90 | 109.20 | 110.66 | 2,304,520 | +0.73(+0.66%) |
Oct 22, 2020 | 111.05 | 112.02 | 109.19 | 109.93 | 3,660,354 | -0.77(-0.69%) |
Oct 21, 2020 | 110.95 | 112.05 | 110.50 | 110.70 | 3,075,592 | -0.64(-0.57%) |
Oct 20, 2020 | 112.16 | 112.47 | 110.98 | 111.34 | 2,786,732 | +0.31(+0.28%) |
Oct 19, 2020 | 113.70 | 113.78 | 110.30 | 111.03 | 3,083,566 | -2.18(-1.92%) |
Oct 16, 2020 | 114.04 | 115.00 | 113.09 | 113.20 | 3,821,199 | -0.33(-0.30%) |
Oct 15, 2020 | 114.04 | 115.16 | 112.33 | 113.54 | 3,338,522 | -1.35(-1.17%) |
Oct 14, 2020 | 120.19 | 120.37 | 114.67 | 114.89 | 6,742,698 | -4.83(-4.03%) |
Oct 13, 2020 | 118.95 | 121.53 | 118.23 | 119.71 | 5,408,567 | +1.48(+1.25%) |
Oct 12, 2020 | 116.26 | 119.50 | 115.61 | 118.23 | 6,599,367 | +2.80(+2.42%) |
Oct 09, 2020 | 113.81 | 115.72 | 113.75 | 115.44 | 3,391,939 | +1.71(+1.51%) |
Oct 08, 2020 | 113.13 | 113.83 | 112.53 | 113.72 | 2,289,718 | +1.25(+1.11%) |
Oct 07, 2020 | 111.29 | 112.77 | 110.90 | 112.47 | 3,419,625 | +1.74(+1.57%) |
Oct 06, 2020 | 111.87 | 112.72 | 110.09 | 110.73 | 3,387,235 | -2.32(-2.05%) |
Oct 05, 2020 | 111.73 | 113.23 | 111.69 | 113.05 | 2,698,576 | +1.37(+1.23%) |
Oct 02, 2020 | 112.66 | 113.93 | 111.27 | 111.68 | 4,077,212 | -2.28(-2.00%) |
Oct 01, 2020 | 113.24 | 114.65 | 112.15 | 113.96 | 4,373,479 | +1.35(+1.20%) |
Sep 30, 2020 | 111.63 | 113.33 | 110.30 | 112.61 | 5,254,703 | +0.83(+0.74%) |
Sep 29, 2020 | 112.60 | 113.08 | 111.56 | 111.78 | 3,271,140 | -0.71(-0.63%) |
Sep 28, 2020 | 111.14 | 112.73 | 110.77 | 112.49 | 5,941,372 | +2.19(+1.98%) |
Sep 25, 2020 | 108.56 | 110.84 | 108.03 | 110.31 | 5,214,697 | +1.45(+1.33%) |
Sep 24, 2020 | 106.56 | 110.44 | 106.50 | 108.86 | 4,249,845 | +1.53(+1.42%) |
Sep 23, 2020 | 111.08 | 111.11 | 107.00 | 107.33 | 3,597,002 | -3.34(-3.02%) |
Sep 22, 2020 | 109.93 | 110.89 | 108.95 | 110.67 | 4,399,303 | +1.79(+1.65%) |
Sep 21, 2020 | 108.24 | 108.98 | 107.24 | 108.88 | 4,632,993 | -0.15(-0.14%) |
Sep 18, 2020 | 110.50 | 110.93 | 106.14 | 109.03 | 8,959,834 | -1.17(-1.06%) |
Sep 17, 2020 | 109.24 | 111.07 | 108.43 | 110.20 | 5,950,221 | -1.82(-1.63%) |
Sep 16, 2020 | 114.63 | 115.62 | 111.76 | 112.02 | 5,848,351 | -2.14(-1.87%) |
Sep 15, 2020 | 111.39 | 114.38 | 110.76 | 114.16 | 4,896,726 | +3.60(+3.26%) |
Sep 14, 2020 | 111.22 | 111.76 | 109.93 | 110.55 | 4,000,561 | +0.68(+0.62%) |
Sep 11, 2020 | 110.56 | 111.69 | 108.76 | 109.88 | 3,146,386 | -0.14(-0.13%) |
Sep 10, 2020 | 111.38 | 113.19 | 109.55 | 110.01 | 3,921,557 | -1.46(-1.31%) |
Sep 09, 2020 | 109.93 | 112.81 | 109.93 | 111.47 | 4,086,772 | +1.61(+1.46%) |
Sep 08, 2020 | 110.91 | 112.11 | 109.38 | 109.86 | 5,773,725 | -2.68(-2.38%) |
Sep 04, 2020 | 113.72 | 114.23 | 110.50 | 112.54 | 4,763,704 | -0.54(-0.48%) |
Sep 03, 2020 | 116.89 | 117.33 | 112.19 | 113.08 | 4,480,103 | -3.98(-3.40%) |
Sep 02, 2020 | 116.03 | 117.38 | 115.35 | 117.06 | 3,656,203 | +1.95(+1.69%) |
Sep 01, 2020 | 114.85 | 115.54 | 114.18 | 115.11 | 2,984,134 | +0.22(+0.19%) |
Aug 31, 2020 | 113.72 | 115.32 | 113.65 | 114.90 | 3,987,030 | +0.41(+0.36%) |
Aug 28, 2020 | 113.49 | 114.57 | 113.12 | 114.48 | 2,841,425 | +1.00(+0.88%) |
Aug 27, 2020 | 114.84 | 114.84 | 113.24 | 113.48 | 2,503,091 | -0.94(-0.82%) |
Aug 26, 2020 | 113.35 | 114.46 | 112.99 | 114.41 | 2,999,065 | +0.77(+0.68%) |
Aug 25, 2020 | 113.79 | 113.79 | 112.85 | 113.65 | 2,358,188 | +0.15(+0.13%) |
Aug 24, 2020 | 113.27 | 114.32 | 113.00 | 113.50 | 2,755,895 | +0.25(+0.22%) |
Aug 21, 2020 | 112.59 | 113.49 | 111.65 | 113.25 | 2,885,093 | -0.38(-0.34%) |
Aug 20, 2020 | 112.81 | 114.09 | 112.76 | 113.64 | 2,303,593 | +0.26(+0.23%) |
Aug 19, 2020 | 114.91 | 115.14 | 113.16 | 113.38 | 2,741,866 | -0.87(-0.76%) |
Aug 18, 2020 | 115.88 | 115.93 | 114.09 | 114.25 | 2,399,938 | -0.84(-0.73%) |
Aug 17, 2020 | 114.21 | 115.53 | 114.05 | 115.08 | 3,360,116 | +1.36(+1.19%) |
Aug 14, 2020 | 113.93 | 114.32 | 112.58 | 113.72 | 2,059,170 | +0.12(+0.10%) |
Aug 13, 2020 | 113.39 | 115.36 | 113.13 | 113.61 | 3,077,432 | +0.12(+0.10%) |
Aug 12, 2020 | 112.52 | 114.46 | 112.33 | 113.49 | 3,567,252 | +1.64(+1.46%) |
Aug 11, 2020 | 114.31 | 114.42 | 111.55 | 111.85 | 4,836,629 | -2.44(-2.14%) |
Aug 10, 2020 | 113.30 | 114.87 | 111.86 | 114.30 | 4,887,341 | +0.97(+0.85%) |
Aug 07, 2020 | 111.51 | 116.20 | 111.36 | 113.33 | 13,984,832 | +6.88(+6.47%) |
Aug 06, 2020 | 105.68 | 106.64 | 105.54 | 106.45 | 4,071,968 | +0.20(+0.19%) |
Aug 05, 2020 | 107.08 | 107.49 | 105.62 | 106.25 | 3,162,109 | -0.48(-0.45%) |
Aug 04, 2020 | 105.00 | 106.76 | 104.75 | 106.73 | 3,036,972 | +1.49(+1.41%) |
Aug 03, 2020 | 106.33 | 107.08 | 105.19 | 105.25 | 4,618,747 | -0.49(-0.47%) |
Jul 31, 2020 | 104.02 | 105.78 | 103.44 | 105.74 | 4,183,436 | +1.87(+1.80%) |
Jul 30, 2020 | 103.12 | 104.33 | 102.99 | 103.87 | 2,731,321 | -0.30(-0.28%) |
Jul 29, 2020 | 103.61 | 104.74 | 102.94 | 104.16 | 3,662,178 | +1.24(+1.20%) |
Jul 28, 2020 | 103.39 | 103.89 | 102.41 | 102.92 | 3,725,314 | -1.51(-1.44%) |
Jul 27, 2020 | 102.93 | 104.65 | 102.75 | 104.43 | 8,081,239 | +1.10(+1.07%) |
Jul 24, 2020 | 102.92 | 103.62 | 102.64 | 103.33 | 5,067,345 | +0.41(+0.40%) |
Jul 23, 2020 | 103.60 | 103.67 | 102.77 | 102.91 | 6,743,389 | -0.41(-0.40%) |
Jul 22, 2020 | 104.05 | 104.72 | 103.14 | 103.33 | 4,727,397 | -0.64(-0.62%) |
Jul 21, 2020 | 104.72 | 104.85 | 103.64 | 103.97 | 3,658,290 | -0.55(-0.53%) |
Jul 20, 2020 | 103.79 | 104.66 | 103.42 | 104.52 | 3,688,484 | +0.78(+0.75%) |
Jul 17, 2020 | 103.27 | 104.11 | 102.50 | 103.74 | 4,071,424 | +0.85(+0.82%) |
Jul 16, 2020 | 102.90 | 103.26 | 101.85 | 102.89 | 5,840,411 | -0.42(-0.41%) |
Jul 15, 2020 | 103.90 | 104.46 | 102.93 | 103.32 | 4,545,526 | -0.46(-0.45%) |
Jul 14, 2020 | 101.99 | 104.91 | 101.99 | 103.78 | 8,004,276 | +0.86(+0.83%) |
Jul 13, 2020 | 105.26 | 105.91 | 102.64 | 102.92 | 5,842,026 | -2.49(-2.36%) |
Jul 10, 2020 | 104.20 | 105.55 | 103.68 | 105.41 | 4,628,640 | +0.87(+0.83%) |
Jul 09, 2020 | 105.03 | 105.09 | 103.44 | 104.55 | 4,017,924 | -0.43(-0.41%) |
Jul 08, 2020 | 104.63 | 105.00 | 103.75 | 104.98 | 4,366,789 | +0.80(+0.77%) |
Jul 07, 2020 | 104.81 | 105.95 | 103.94 | 104.18 | 5,658,982 | -0.96(-0.92%) |
Jul 06, 2020 | 104.97 | 106.03 | 104.58 | 105.15 | 5,338,128 | +0.76(+0.73%) |
Jul 02, 2020 | 105.36 | 105.70 | 103.74 | 104.39 | 6,511,414 | -0.12(-0.11%) |
Jul 01, 2020 | 104.06 | 104.63 | 102.26 | 104.51 | 9,747,632 | +1.95(+1.90%) |
Jun 30, 2020 | 104.28 | 104.58 | 102.41 | 102.56 | 11,001,258 | -1.78(-1.71%) |
Jun 29, 2020 | 104.17 | 104.64 | 102.36 | 104.34 | 9,238,120 | +0.75(+0.72%) |
Jun 26, 2020 | 107.48 | 108.17 | 103.13 | 103.59 | 25,761,414 | -4.91(-4.53%) |
Jun 25, 2020 | 107.24 | 109.88 | 106.85 | 108.51 | 56,265,676 | +1.73(+1.62%) |
Jun 24, 2020 | 103.85 | 107.47 | 102.97 | 106.77 | 67,941,336 | +1.25(+1.19%) |
Jun 23, 2020 | 102.11 | 108.77 | 101.92 | 105.52 | 23,253,498 | +2.23(+2.15%) |
Jun 22, 2020 | 105.23 | 107.04 | 103.30 | 103.30 | 5,166,153 | -1.97(-1.87%) |
Jun 19, 2020 | 105.70 | 107.33 | 104.76 | 105.27 | 9,412,147 | +0.50(+0.48%) |
Jun 18, 2020 | 102.23 | 105.21 | 101.67 | 104.76 | 4,771,242 | +3.70(+3.66%) |
Jun 17, 2020 | 101.43 | 103.20 | 100.78 | 101.06 | 3,815,217 | -0.26(-0.25%) |
Jun 16, 2020 | 102.41 | 102.41 | 98.58 | 101.32 | 5,856,535 | -1.76(-1.71%) |
Jun 15, 2020 | 99.77 | 103.58 | 99.19 | 103.08 | 3,903,001 | +2.33(+2.32%) |
Jun 12, 2020 | 102.66 | 103.44 | 98.73 | 100.75 | 5,371,290 | +1.40(+1.41%) |
Jun 11, 2020 | 103.05 | 103.70 | 99.20 | 99.35 | 7,808,584 | -4.82(-4.63%) |
Jun 10, 2020 | 101.24 | 105.09 | 101.24 | 104.17 | 6,370,305 | +2.56(+2.52%) |
Jun 09, 2020 | 100.62 | 101.96 | 100.22 | 101.61 | 5,115,045 | -1.25(-1.22%) |
Jun 08, 2020 | 99.20 | 103.50 | 98.91 | 102.86 | 5,121,975 | +3.28(+3.29%) |
Jun 05, 2020 | 99.75 | 101.39 | 98.96 | 99.58 | 4,019,734 | +0.95(+0.96%) |
Jun 04, 2020 | 99.99 | 100.14 | 98.26 | 98.64 | 2,573,676 | -1.02(-1.03%) |
Jun 03, 2020 | 99.37 | 100.79 | 98.91 | 99.66 | 3,814,185 | +0.79(+0.80%) |
Jun 02, 2020 | 97.15 | 98.96 | 97.00 | 98.88 | 4,793,458 | +0.70(+0.71%) |
Jun 01, 2020 | 98.43 | 99.46 | 97.80 | 98.18 | 2,948,411 | -0.33(-0.34%) |
May 29, 2020 | 97.75 | 98.87 | 95.83 | 98.51 | 9,944,483 | +0.81(+0.83%) |
May 28, 2020 | 96.03 | 98.30 | 95.67 | 97.70 | 5,544,901 | +1.99(+2.08%) |
May 27, 2020 | 94.20 | 96.67 | 93.61 | 95.71 | 4,609,076 | +1.61(+1.71%) |
May 26, 2020 | 95.44 | 95.75 | 93.02 | 94.11 | 5,084,949 | -0.23(-0.24%) |
May 22, 2020 | 93.10 | 95.24 | 92.91 | 94.34 | 4,924,765 | +1.09(+1.17%) |
May 21, 2020 | 97.24 | 97.24 | 91.58 | 93.24 | 5,671,122 | -3.40(-3.52%) |
May 20, 2020 | 97.62 | 98.27 | 96.31 | 96.64 | 6,070,604 | -0.45(-0.47%) |
May 19, 2020 | 96.91 | 98.24 | 94.68 | 97.09 | 21,726,382 | -3.24(-3.23%) |
May 18, 2020 | 96.66 | 101.16 | 96.57 | 100.33 | 6,489,070 | +4.50(+4.70%) |
May 15, 2020 | 93.57 | 96.18 | 92.30 | 95.83 | 6,820,133 | +2.37(+2.54%) |
May 14, 2020 | 91.13 | 93.62 | 90.75 | 93.46 | 4,052,063 | +2.10(+2.30%) |
May 13, 2020 | 92.95 | 93.09 | 90.10 | 91.36 | 3,307,561 | -1.80(-1.93%) |
May 12, 2020 | 94.71 | 95.19 | 93.11 | 93.16 | 3,831,882 | -2.08(-2.18%) |
May 11, 2020 | 95.01 | 95.97 | 94.51 | 95.24 | 3,791,073 | -1.77(-1.83%) |
May 08, 2020 | 95.16 | 97.26 | 93.58 | 97.01 | 4,926,695 | +3.18(+3.39%) |
May 07, 2020 | 88.97 | 93.94 | 88.85 | 93.83 | 10,605,284 | +8.57(+10.05%) |
May 06, 2020 | 87.86 | 88.36 | 85.09 | 85.27 | 3,899,232 | -2.34(-2.68%) |
May 05, 2020 | 87.42 | 88.40 | 87.09 | 87.61 | 3,066,658 | +0.01(+0.01%) |
May 04, 2020 | 85.44 | 87.61 | 84.74 | 87.60 | 4,277,707 | +2.72(+3.20%) |
May 01, 2020 | 86.40 | 86.76 | 84.50 | 84.88 | 3,211,075 | -1.58(-1.82%) |
Apr 30, 2020 | 87.54 | 87.66 | 85.97 | 86.46 | 3,997,727 | -1.49(-1.69%) |
Apr 29, 2020 | 87.68 | 88.65 | 86.63 | 87.95 | 3,158,482 | +1.35(+1.56%) |
Apr 28, 2020 | 89.85 | 90.01 | 86.55 | 86.60 | 3,408,571 | -2.92(-3.27%) |
Apr 27, 2020 | 89.92 | 89.98 | 87.66 | 89.52 | 3,784,275 | +0.11(+0.12%) |
Apr 24, 2020 | 89.01 | 89.61 | 87.65 | 89.41 | 3,619,517 | +0.45(+0.51%) |
Apr 23, 2020 | 89.29 | 90.48 | 87.93 | 88.96 | 4,607,608 | +0.18(+0.20%) |
Apr 22, 2020 | 88.51 | 89.26 | 86.93 | 88.78 | 4,328,048 | +2.90(+3.37%) |
Apr 21, 2020 | 87.89 | 88.52 | 84.78 | 85.89 | 4,006,873 | -2.68(-3.02%) |
Apr 20, 2020 | 88.21 | 90.33 | 87.69 | 88.57 | 3,563,124 | -1.03(-1.15%) |
Apr 17, 2020 | 91.33 | 91.87 | 88.49 | 89.60 | 3,907,620 | +0.71(+0.80%) |
Apr 16, 2020 | 87.75 | 89.20 | 86.72 | 88.89 | 4,870,306 | +1.70(+1.95%) |
Apr 15, 2020 | 86.58 | 88.02 | 85.77 | 87.19 | 5,894,355 | -1.06(-1.21%) |
Apr 14, 2020 | 85.86 | 88.57 | 85.08 | 88.25 | 4,861,578 | +3.40(+4.00%) |
Apr 13, 2020 | 83.30 | 85.95 | 83.18 | 84.85 | 4,017,109 | +0.27(+0.31%) |
Apr 09, 2020 | 85.55 | 86.41 | 83.63 | 84.59 | 5,860,466 | -0.94(-1.09%) |
Apr 08, 2020 | 85.28 | 86.30 | 84.69 | 85.52 | 3,891,113 | +0.33(+0.39%) |
Apr 07, 2020 | 86.32 | 86.57 | 83.87 | 85.19 | 4,478,577 | +0.41(+0.49%) |
Apr 06, 2020 | 83.20 | 85.17 | 81.72 | 84.77 | 5,337,187 | +4.05(+5.01%) |
Apr 03, 2020 | 83.27 | 83.69 | 79.80 | 80.73 | 8,508,537 | -2.39(-2.88%) |
Apr 02, 2020 | 83.75 | 87.17 | 82.74 | 83.12 | 23,311,394 | -0.71(-0.85%) |
Apr 01, 2020 | 81.72 | 85.38 | 81.44 | 83.83 | 11,189,847 | +1.21(+1.47%) |
Mar 31, 2020 | 81.77 | 83.45 | 80.73 | 82.62 | 7,028,268 | +0.77(+0.94%) |
Mar 30, 2020 | 81.03 | 82.58 | 80.00 | 81.85 | 5,712,561 | +1.38(+1.71%) |
Mar 27, 2020 | 81.28 | 82.62 | 79.78 | 80.47 | 4,256,655 | -2.87(-3.44%) |
Mar 26, 2020 | 78.78 | 83.69 | 78.51 | 83.34 | 4,896,366 | +5.38(+6.90%) |
Mar 25, 2020 | 76.58 | 84.16 | 76.56 | 77.96 | 6,348,600 | +0.51(+0.66%) |
Mar 24, 2020 | 77.30 | 78.49 | 74.67 | 77.45 | 6,021,311 | +2.90(+3.90%) |
Mar 23, 2020 | 73.83 | 75.49 | 69.75 | 74.54 | 8,456,841 | +1.13(+1.54%) |
Mar 20, 2020 | 78.78 | 80.75 | 72.04 | 73.41 | 6,942,706 | -4.83(-6.17%) |
Mar 19, 2020 | 73.63 | 80.74 | 72.48 | 78.24 | 9,044,414 | +5.05(+6.90%) |
Mar 18, 2020 | 73.46 | 74.94 | 62.53 | 73.18 | 11,286,533 | -3.97(-5.14%) |
Mar 17, 2020 | 76.41 | 79.17 | 74.30 | 77.15 | 7,727,158 | +1.79(+2.38%) |
Mar 16, 2020 | 77.14 | 79.32 | 73.70 | 75.36 | 6,893,026 | -8.72(-10.38%) |
Mar 13, 2020 | 78.93 | 84.21 | 75.44 | 84.08 | 7,516,576 | +8.68(+11.50%) |
Mar 12, 2020 | 80.77 | 83.70 | 75.24 | 75.41 | 9,215,985 | -9.72(-11.42%) |
Mar 11, 2020 | 81.59 | 86.49 | 81.58 | 85.13 | 8,981,961 | +1.45(+1.73%) |
Mar 10, 2020 | 80.73 | 83.71 | 78.98 | 83.68 | 6,817,813 | +5.15(+6.56%) |
Mar 09, 2020 | 82.00 | 83.59 | 78.36 | 78.53 | 8,069,950 | -7.99(-9.23%) |
Mar 06, 2020 | 84.78 | 86.93 | 84.11 | 86.52 | 6,071,288 | -1.97(-2.23%) |
Mar 05, 2020 | 90.21 | 91.74 | 87.83 | 88.49 | 5,018,349 | -3.89(-4.21%) |
Mar 04, 2020 | 89.05 | 92.52 | 88.87 | 92.38 | 5,302,420 | +4.37(+4.97%) |
Mar 03, 2020 | 91.21 | 92.48 | 87.41 | 88.00 | 5,789,771 | -3.86(-4.20%) |
Mar 02, 2020 | 88.90 | 91.93 | 87.62 | 91.86 | 5,239,009 | +3.08(+3.47%) |
Feb 28, 2020 | 88.07 | 89.12 | 86.14 | 88.78 | 7,066,092 | -1.06(-1.18%) |
Feb 27, 2020 | 91.41 | 91.89 | 89.77 | 89.85 | 5,946,417 | -2.37(-2.57%) |
Feb 26, 2020 | 93.23 | 94.20 | 92.01 | 92.22 | 4,439,151 | -0.92(-0.98%) |
Feb 25, 2020 | 95.08 | 95.52 | 93.01 | 93.13 | 5,190,928 | -1.76(-1.86%) |
Feb 24, 2020 | 94.54 | 95.82 | 94.41 | 94.90 | 4,770,338 | -2.17(-2.23%) |
Feb 21, 2020 | 96.85 | 97.97 | 95.14 | 97.06 | 12,288,913 | -0.92(-0.93%) |
Feb 20, 2020 | 98.57 | 98.89 | 96.73 | 97.98 | 6,356,171 | -1.03(-1.04%) |
Feb 19, 2020 | 99.61 | 99.80 | 98.12 | 99.01 | 6,185,951 | +0.70(+0.71%) |
Feb 18, 2020 | 95.37 | 98.49 | 94.81 | 98.31 | 7,575,982 | +3.31(+3.48%) |
Feb 14, 2020 | 93.80 | 95.14 | 93.57 | 95.01 | 3,093,071 | +1.32(+1.41%) |
Feb 13, 2020 | 93.67 | 94.68 | 93.35 | 93.69 | 5,575,712 | -0.52(-0.55%) |
Feb 12, 2020 | 92.56 | 94.80 | 92.48 | 94.21 | 9,050,218 | +1.16(+1.25%) |
Feb 11, 2020 | 91.63 | 93.77 | 91.24 | 93.05 | 26,273,482 | +9.81(+11.78%) |
Feb 10, 2020 | 84.10 | 84.34 | 83.09 | 83.24 | 3,210,721 | -0.90(-1.07%) |
Feb 07, 2020 | 82.10 | 84.48 | 81.00 | 84.13 | 6,845,114 | +2.63(+3.23%) |
Feb 06, 2020 | 80.87 | 81.81 | 80.75 | 81.50 | 3,020,596 | +0.96(+1.20%) |
Feb 05, 2020 | 80.71 | 81.45 | 80.50 | 80.54 | 2,801,111 | +0.28(+0.34%) |
Feb 04, 2020 | 78.93 | 80.64 | 78.02 | 80.26 | 4,666,840 | +2.02(+2.58%) |
Feb 03, 2020 | 79.13 | 79.53 | 78.12 | 78.25 | 2,924,446 | +0.27(+0.34%) |
Jan 31, 2020 | 79.36 | 79.56 | 77.95 | 77.98 | 2,908,348 | -1.72(-2.16%) |
Jan 30, 2020 | 78.37 | 79.81 | 78.36 | 79.70 | 2,389,199 | +0.67(+0.85%) |
Jan 29, 2020 | 80.62 | 80.64 | 78.87 | 79.03 | 2,642,793 | -1.38(-1.71%) |
Jan 28, 2020 | 79.84 | 81.04 | 79.69 | 80.41 | 2,432,187 | +0.93(+1.16%) |
Jan 27, 2020 | 79.65 | 80.30 | 79.15 | 79.49 | 1,964,717 | -0.85(-1.05%) |
Jan 24, 2020 | 81.03 | 81.33 | 80.09 | 80.33 | 1,621,481 | -0.59(-0.73%) |
Jan 23, 2020 | 81.04 | 81.11 | 80.70 | 80.92 | 1,782,110 | -0.30(-0.36%) |
Jan 22, 2020 | 80.88 | 81.76 | 80.82 | 81.22 | 1,698,421 | +0.44(+0.55%) |
Jan 21, 2020 | 80.74 | 81.68 | 80.55 | 80.78 | 3,666,032 | -0.12(-0.15%) |
Jan 17, 2020 | 80.70 | 80.98 | 80.32 | 80.89 | 3,614,846 | +0.70(+0.87%) |
Jan 16, 2020 | 79.04 | 80.26 | 79.04 | 80.20 | 3,157,549 | +1.15(+1.46%) |
Jan 15, 2020 | 78.64 | 79.25 | 78.40 | 79.04 | 1,637,306 | +0.46(+0.59%) |
Jan 14, 2020 | 77.96 | 78.73 | 77.65 | 78.58 | 2,081,873 | +0.39(+0.50%) |
Jan 13, 2020 | 77.96 | 78.34 | 77.68 | 78.19 | 2,318,809 | +0.39(+0.51%) |
Jan 10, 2020 | 78.98 | 78.98 | 77.64 | 77.79 | 2,261,563 | -0.80(-1.02%) |
Jan 09, 2020 | 78.55 | 79.10 | 78.19 | 78.59 | 3,028,161 | +0.38(+0.49%) |
Jan 08, 2020 | 78.01 | 78.57 | 76.89 | 78.21 | 3,084,531 | +0.49(+0.63%) |
Jan 07, 2020 | 77.37 | 78.29 | 76.96 | 77.71 | 3,313,101 | +0.30(+0.38%) |
Jan 06, 2020 | 76.94 | 77.64 | 76.78 | 77.42 | 2,718,280 | +0.44(+0.58%) |
Jan 03, 2020 | 76.87 | 77.23 | 76.29 | 76.98 | 1,860,433 | -0.41(-0.53%) |
Jan 02, 2020 | 77.67 | 77.68 | 76.74 | 77.39 | 3,445,336 | +0.17(+0.22%) |
Dec 31, 2019 | 76.75 | 77.24 | 76.59 | 77.22 | 1,741,515 | +0.33(+0.44%) |
Dec 30, 2019 | 76.29 | 76.91 | 76.00 | 76.89 | 2,378,367 | +0.83(+1.09%) |
Dec 27, 2019 | 76.14 | 76.32 | 75.83 | 76.06 | 1,330,331 | -0.16(-0.21%) |
Dec 26, 2019 | 76.28 | 76.35 | 76.13 | 76.22 | 1,260,125 | +0.08(+0.10%) |
Dec 24, 2019 | 75.87 | 76.23 | 75.74 | 76.14 | 477,294 | +0.35(+0.47%) |
Dec 23, 2019 | 76.29 | 76.37 | 75.74 | 75.78 | 1,735,887 | -0.43(-0.57%) |
Dec 20, 2019 | 76.74 | 76.74 | 75.84 | 76.22 | 6,036,557 | +0.18(+0.23%) |
Dec 19, 2019 | 74.88 | 76.36 | 74.84 | 76.04 | 3,038,308 | +0.90(+1.19%) |
Dec 18, 2019 | 74.46 | 75.25 | 74.31 | 75.14 | 4,415,814 | +0.81(+1.09%) |
Dec 17, 2019 | 74.30 | 74.54 | 73.87 | 74.34 | 3,659,695 | +0.02(+0.03%) |
Dec 16, 2019 | 74.38 | 74.69 | 74.08 | 74.32 | 3,541,988 | +0.00(+0.00%) |
Dec 13, 2019 | 73.82 | 74.39 | 73.51 | 74.32 | 2,767,800 | +0.57(+0.77%) |
Dec 12, 2019 | 74.08 | 74.10 | 73.32 | 73.75 | 2,889,816 | +0.27(+0.36%) |
Dec 11, 2019 | 73.93 | 74.26 | 73.17 | 73.48 | 3,426,380 | -0.39(-0.53%) |
Dec 10, 2019 | 74.63 | 74.74 | 73.78 | 73.87 | 3,128,461 | -0.84(-1.12%) |
Dec 09, 2019 | 76.51 | 76.71 | 74.15 | 74.71 | 4,432,288 | -1.84(-2.41%) |
Dec 06, 2019 | 76.35 | 76.81 | 75.46 | 76.55 | 2,945,313 | +0.79(+1.04%) |
Dec 05, 2019 | 76.88 | 77.00 | 75.71 | 75.76 | 2,864,293 | -1.38(-1.79%) |
Dec 04, 2019 | 76.86 | 77.33 | 76.26 | 77.14 | 1,935,078 | +0.32(+0.42%) |
Dec 03, 2019 | 76.27 | 76.87 | 75.64 | 76.82 | 2,113,401 | +0.36(+0.48%) |