Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 94.52 | 95.07 | 93.49 | 93.67 | 3,203,489 | -1.64(-1.72%) |
Nov 27, 2020 | 94.48 | 95.45 | 94.10 | 95.31 | 1,168,519 | +0.67(+0.71%) |
Nov 25, 2020 | 94.83 | 94.94 | 93.54 | 94.64 | 2,142,634 | -0.85(-0.89%) |
Nov 24, 2020 | 93.36 | 95.79 | 92.28 | 95.48 | 2,885,528 | +3.25(+3.52%) |
Nov 23, 2020 | 92.13 | 92.33 | 91.05 | 92.23 | 2,062,873 | +1.03(+1.13%) |
Nov 20, 2020 | 91.36 | 92.62 | 90.97 | 91.21 | 1,996,658 | -0.17(-0.19%) |
Nov 19, 2020 | 90.31 | 91.78 | 89.36 | 91.38 | 2,367,805 | +0.27(+0.30%) |
Nov 18, 2020 | 90.64 | 92.87 | 89.72 | 91.11 | 2,765,540 | +0.64(+0.70%) |
Nov 17, 2020 | 89.28 | 90.81 | 88.36 | 90.47 | 1,929,226 | +1.19(+1.34%) |
Nov 16, 2020 | 89.67 | 89.98 | 88.38 | 89.28 | 2,222,107 | +1.23(+1.40%) |
Nov 13, 2020 | 86.66 | 88.42 | 86.66 | 88.05 | 1,834,425 | +1.73(+2.00%) |
Nov 12, 2020 | 85.73 | 86.95 | 85.53 | 86.32 | 1,971,551 | +0.40(+0.47%) |
Nov 11, 2020 | 86.59 | 86.81 | 85.56 | 85.92 | 1,839,832 | -0.06(-0.07%) |
Nov 10, 2020 | 86.30 | 86.41 | 84.73 | 85.98 | 2,864,245 | +0.50(+0.59%) |
Nov 09, 2020 | 87.93 | 88.30 | 82.98 | 85.48 | 4,331,142 | +2.49(+3.01%) |
Nov 06, 2020 | 83.16 | 84.20 | 82.32 | 82.98 | 1,655,717 | +0.67(+0.82%) |
Nov 05, 2020 | 84.91 | 85.71 | 82.00 | 82.31 | 3,009,784 | -1.48(-1.77%) |
Nov 04, 2020 | 83.37 | 85.67 | 82.48 | 83.80 | 2,360,103 | -0.80(-0.95%) |
Nov 03, 2020 | 84.12 | 85.87 | 84.02 | 84.60 | 1,894,238 | +1.84(+2.22%) |
Nov 02, 2020 | 81.97 | 83.06 | 81.14 | 82.76 | 2,111,501 | +1.96(+2.42%) |
Oct 30, 2020 | 80.37 | 81.39 | 79.84 | 80.80 | 1,973,152 | +0.15(+0.18%) |
Oct 29, 2020 | 79.61 | 81.42 | 78.76 | 80.65 | 1,816,556 | +0.54(+0.67%) |
Oct 28, 2020 | 79.89 | 80.98 | 79.51 | 80.12 | 2,878,320 | -0.95(-1.17%) |
Oct 27, 2020 | 82.47 | 82.74 | 81.03 | 81.06 | 1,977,062 | -1.62(-1.96%) |
Oct 26, 2020 | 82.46 | 82.75 | 81.51 | 82.68 | 1,826,298 | -0.39(-0.47%) |
Oct 23, 2020 | 84.23 | 84.36 | 82.77 | 83.08 | 1,280,945 | -0.40(-0.48%) |
Oct 22, 2020 | 82.71 | 83.71 | 82.04 | 83.48 | 1,625,511 | +0.85(+1.02%) |
Oct 21, 2020 | 82.78 | 83.64 | 82.21 | 82.63 | 2,728,270 | -0.29(-0.35%) |
Oct 20, 2020 | 83.99 | 84.24 | 82.78 | 82.92 | 1,781,075 | -0.31(-0.37%) |
Oct 19, 2020 | 83.87 | 84.76 | 82.89 | 83.23 | 1,457,395 | -1.06(-1.25%) |
Oct 16, 2020 | 83.59 | 84.92 | 83.59 | 84.29 | 3,867,330 | +0.79(+0.95%) |
Oct 15, 2020 | 81.97 | 84.00 | 81.85 | 83.49 | 1,990,265 | +0.39(+0.47%) |
Oct 14, 2020 | 83.65 | 84.76 | 83.07 | 83.10 | 2,761,722 | -0.46(-0.56%) |
Oct 13, 2020 | 85.60 | 86.18 | 83.19 | 83.57 | 2,761,060 | -2.25(-2.62%) |
Oct 12, 2020 | 84.77 | 86.35 | 84.58 | 85.82 | 1,676,778 | +1.27(+1.51%) |
Oct 09, 2020 | 85.48 | 85.55 | 84.46 | 84.54 | 1,649,016 | -0.66(-0.77%) |
Oct 08, 2020 | 85.22 | 86.41 | 84.91 | 85.20 | 1,562,909 | +0.26(+0.31%) |
Oct 07, 2020 | 85.03 | 86.34 | 84.70 | 84.93 | 1,711,355 | +0.58(+0.69%) |
Oct 06, 2020 | 85.57 | 86.34 | 84.00 | 84.35 | 2,376,750 | -0.94(-1.10%) |
Oct 05, 2020 | 85.41 | 86.44 | 84.80 | 85.29 | 1,649,561 | +0.60(+0.71%) |
Oct 02, 2020 | 83.16 | 85.91 | 83.01 | 84.69 | 1,503,809 | +0.69(+0.82%) |
Oct 01, 2020 | 86.58 | 86.63 | 83.45 | 84.00 | 2,924,419 | -1.71(-2.00%) |
Sep 30, 2020 | 85.17 | 86.20 | 84.96 | 85.71 | 2,296,384 | +0.64(+0.75%) |
Sep 29, 2020 | 84.52 | 85.39 | 84.02 | 85.07 | 2,639,690 | +0.20(+0.24%) |
Sep 28, 2020 | 84.04 | 85.70 | 83.66 | 84.87 | 1,521,341 | +1.77(+2.13%) |
Sep 25, 2020 | 81.09 | 83.39 | 80.95 | 83.10 | 2,282,240 | +1.18(+1.44%) |
Sep 24, 2020 | 81.65 | 83.03 | 80.83 | 81.92 | 2,132,332 | +0.33(+0.40%) |
Sep 23, 2020 | 83.99 | 84.72 | 81.55 | 81.59 | 1,996,680 | -2.48(-2.95%) |
Sep 22, 2020 | 84.41 | 85.58 | 83.40 | 84.07 | 2,301,499 | +0.28(+0.34%) |
Sep 21, 2020 | 81.97 | 84.28 | 81.68 | 83.79 | 2,865,629 | +0.68(+0.82%) |
Sep 18, 2020 | 84.25 | 84.65 | 82.77 | 83.10 | 2,800,132 | -1.38(-1.64%) |
Sep 17, 2020 | 86.49 | 86.69 | 84.00 | 84.49 | 1,690,926 | -2.83(-3.24%) |
Sep 16, 2020 | 86.63 | 88.82 | 86.44 | 87.32 | 1,974,264 | +0.97(+1.13%) |
Sep 15, 2020 | 87.04 | 87.93 | 85.56 | 86.34 | 2,648,784 | -0.10(-0.12%) |
Sep 14, 2020 | 85.94 | 87.01 | 85.83 | 86.44 | 1,616,180 | +1.03(+1.20%) |
Sep 11, 2020 | 84.50 | 85.71 | 84.19 | 85.42 | 1,414,949 | +1.09(+1.30%) |
Sep 10, 2020 | 84.77 | 85.66 | 84.29 | 84.32 | 2,032,942 | +0.07(+0.09%) |
Sep 09, 2020 | 83.69 | 85.30 | 83.40 | 84.25 | 1,960,088 | +1.17(+1.41%) |
Sep 08, 2020 | 85.32 | 85.39 | 82.91 | 83.08 | 2,117,239 | -2.33(-2.73%) |
Sep 04, 2020 | 86.15 | 86.64 | 84.34 | 85.41 | 2,078,708 | +0.43(+0.50%) |
Sep 03, 2020 | 86.67 | 88.67 | 84.24 | 84.98 | 2,221,064 | -1.14(-1.32%) |
Sep 02, 2020 | 84.42 | 86.56 | 83.89 | 86.12 | 3,382,020 | +1.48(+1.75%) |
Sep 01, 2020 | 84.58 | 85.24 | 84.01 | 84.63 | 2,076,469 | -0.04(-0.04%) |
Aug 31, 2020 | 85.83 | 85.85 | 84.08 | 84.67 | 1,726,063 | -1.18(-1.38%) |
Aug 28, 2020 | 86.39 | 86.39 | 85.26 | 85.85 | 3,268,926 | +0.15(+0.18%) |
Aug 27, 2020 | 84.68 | 86.60 | 84.53 | 85.70 | 2,555,914 | +1.51(+1.80%) |
Aug 26, 2020 | 84.53 | 85.16 | 83.87 | 84.19 | 1,865,971 | -0.69(-0.81%) |
Aug 25, 2020 | 86.30 | 86.49 | 84.73 | 84.87 | 1,836,279 | -1.11(-1.29%) |
Aug 24, 2020 | 85.80 | 86.11 | 84.25 | 85.99 | 2,651,190 | +0.46(+0.54%) |
Aug 21, 2020 | 86.43 | 86.78 | 85.11 | 85.53 | 1,465,195 | -0.79(-0.91%) |
Aug 20, 2020 | 84.76 | 86.96 | 84.63 | 86.31 | 1,788,485 | +0.98(+1.15%) |
Aug 19, 2020 | 85.98 | 86.78 | 84.97 | 85.34 | 1,300,815 | -0.36(-0.42%) |
Aug 18, 2020 | 86.18 | 86.59 | 85.54 | 85.70 | 1,510,332 | -0.50(-0.58%) |
Aug 17, 2020 | 87.18 | 87.49 | 86.09 | 86.20 | 1,587,767 | -0.81(-0.93%) |
Aug 14, 2020 | 86.58 | 87.54 | 86.14 | 87.00 | 1,747,031 | -0.13(-0.15%) |
Aug 13, 2020 | 86.46 | 87.72 | 86.04 | 87.13 | 1,180,612 | +0.03(+0.03%) |
Aug 12, 2020 | 88.88 | 89.23 | 86.76 | 87.10 | 1,551,859 | -0.54(-0.62%) |
Aug 11, 2020 | 89.36 | 89.75 | 87.40 | 87.64 | 1,520,937 | -0.38(-0.43%) |
Aug 10, 2020 | 87.89 | 88.34 | 87.45 | 88.02 | 1,394,708 | +0.31(+0.35%) |
Aug 07, 2020 | 85.14 | 87.78 | 85.14 | 87.72 | 1,291,850 | +2.20(+2.57%) |
Aug 06, 2020 | 85.49 | 86.76 | 85.27 | 85.52 | 1,442,822 | -0.25(-0.30%) |
Aug 05, 2020 | 88.88 | 91.02 | 84.98 | 85.77 | 3,865,586 | -1.34(-1.54%) |
Aug 04, 2020 | 87.42 | 88.36 | 86.75 | 87.11 | 2,699,345 | +0.05(+0.05%) |
Aug 03, 2020 | 85.56 | 88.02 | 85.08 | 87.06 | 2,190,525 | +1.63(+1.91%) |
Jul 31, 2020 | 83.32 | 85.55 | 83.14 | 85.44 | 2,291,922 | +2.09(+2.51%) |
Jul 30, 2020 | 83.72 | 84.33 | 83.20 | 83.34 | 1,892,022 | -1.74(-2.04%) |
Jul 29, 2020 | 83.55 | 85.44 | 83.49 | 85.08 | 1,822,738 | +1.57(+1.87%) |
Jul 28, 2020 | 83.91 | 84.23 | 83.24 | 83.52 | 1,230,531 | -0.39(-0.46%) |
Jul 27, 2020 | 85.07 | 85.23 | 82.97 | 83.91 | 1,806,445 | -1.50(-1.76%) |
Jul 24, 2020 | 85.78 | 86.42 | 84.08 | 85.41 | 2,051,847 | -0.28(-0.33%) |
Jul 23, 2020 | 84.49 | 86.36 | 84.49 | 85.69 | 3,563,348 | +1.04(+1.23%) |
Jul 22, 2020 | 82.69 | 84.87 | 82.67 | 84.65 | 1,907,304 | +1.50(+1.81%) |
Jul 21, 2020 | 82.76 | 84.11 | 82.62 | 83.15 | 1,904,394 | +0.84(+1.02%) |
Jul 20, 2020 | 82.60 | 83.47 | 82.20 | 82.30 | 1,959,297 | -0.67(-0.81%) |
Jul 17, 2020 | 83.29 | 83.34 | 81.61 | 82.97 | 3,617,580 | +0.05(+0.07%) |
Jul 16, 2020 | 81.25 | 84.20 | 81.15 | 82.92 | 2,301,913 | +1.34(+1.64%) |
Jul 15, 2020 | 83.21 | 83.21 | 80.87 | 81.58 | 2,740,785 | +0.36(+0.45%) |
Jul 14, 2020 | 80.10 | 81.84 | 79.92 | 81.22 | 2,731,248 | +1.11(+1.39%) |
Jul 13, 2020 | 79.90 | 81.04 | 78.18 | 80.10 | 3,144,158 | +1.38(+1.76%) |
Jul 10, 2020 | 78.06 | 79.23 | 77.56 | 78.72 | 3,085,836 | +1.04(+1.34%) |
Jul 09, 2020 | 80.17 | 80.37 | 76.91 | 77.68 | 3,553,226 | -3.03(-3.76%) |
Jul 08, 2020 | 80.73 | 82.32 | 79.37 | 80.71 | 5,594,938 | -3.15(-3.76%) |
Jul 07, 2020 | 86.04 | 86.18 | 83.65 | 83.86 | 1,450,037 | -2.71(-3.13%) |
Jul 06, 2020 | 86.74 | 87.64 | 86.07 | 86.57 | 1,603,549 | +1.40(+1.65%) |
Jul 02, 2020 | 87.86 | 88.03 | 84.97 | 85.16 | 2,144,761 | -1.30(-1.51%) |
Jul 01, 2020 | 87.55 | 88.19 | 86.32 | 86.47 | 1,779,824 | -1.32(-1.51%) |
Jun 30, 2020 | 86.49 | 88.41 | 86.36 | 87.79 | 2,032,600 | +1.40(+1.62%) |
Jun 29, 2020 | 86.49 | 86.78 | 85.61 | 86.39 | 1,394,437 | +0.78(+0.91%) |
Jun 26, 2020 | 85.54 | 86.62 | 84.82 | 85.61 | 2,671,644 | -1.13(-1.30%) |
Jun 25, 2020 | 84.51 | 86.78 | 84.40 | 86.74 | 1,825,600 | +2.61(+3.10%) |
Jun 24, 2020 | 86.71 | 86.80 | 84.07 | 84.13 | 3,031,304 | -3.36(-3.84%) |
Jun 23, 2020 | 89.54 | 89.86 | 87.38 | 87.49 | 1,847,599 | -0.45(-0.51%) |
Jun 22, 2020 | 88.60 | 89.23 | 87.74 | 87.94 | 1,618,875 | -1.42(-1.59%) |
Jun 19, 2020 | 91.42 | 91.42 | 88.26 | 89.36 | 4,013,653 | -0.02(-0.02%) |
Jun 18, 2020 | 88.21 | 89.62 | 87.44 | 89.38 | 1,477,245 | +0.72(+0.82%) |
Jun 17, 2020 | 89.73 | 90.20 | 88.43 | 88.66 | 1,731,098 | -1.06(-1.18%) |
Jun 16, 2020 | 91.08 | 91.49 | 87.99 | 89.72 | 2,044,066 | +1.17(+1.32%) |
Jun 15, 2020 | 84.26 | 89.07 | 83.91 | 88.55 | 2,263,712 | +1.93(+2.23%) |
Jun 12, 2020 | 88.11 | 88.25 | 84.41 | 86.62 | 2,429,249 | +0.82(+0.96%) |
Jun 11, 2020 | 90.27 | 90.72 | 85.79 | 85.80 | 2,536,010 | -6.51(-7.05%) |
Jun 10, 2020 | 93.21 | 94.13 | 92.04 | 92.31 | 2,223,699 | -1.11(-1.19%) |
Jun 09, 2020 | 95.41 | 95.84 | 93.06 | 93.42 | 1,828,339 | -3.42(-3.53%) |
Jun 08, 2020 | 95.63 | 96.92 | 94.83 | 96.84 | 2,474,982 | +1.38(+1.44%) |
Jun 05, 2020 | 96.35 | 96.49 | 93.10 | 95.46 | 2,555,860 | +3.27(+3.54%) |
Jun 04, 2020 | 90.42 | 92.41 | 89.83 | 92.20 | 2,187,792 | +1.31(+1.44%) |
Jun 03, 2020 | 90.74 | 91.33 | 90.25 | 90.88 | 1,848,557 | +1.28(+1.42%) |
Jun 02, 2020 | 89.97 | 90.26 | 89.01 | 89.61 | 1,752,275 | -0.06(-0.07%) |
Jun 01, 2020 | 89.03 | 90.14 | 88.68 | 89.67 | 1,768,881 | +1.14(+1.29%) |
May 29, 2020 | 88.42 | 88.73 | 86.98 | 88.53 | 2,333,794 | -0.41(-0.46%) |
May 28, 2020 | 89.24 | 89.89 | 87.73 | 88.94 | 2,135,242 | +0.97(+1.10%) |
May 27, 2020 | 86.78 | 87.99 | 85.09 | 87.97 | 3,012,471 | +3.31(+3.91%) |
May 26, 2020 | 88.12 | 88.32 | 84.50 | 84.66 | 3,062,663 | -0.69(-0.81%) |
May 22, 2020 | 85.00 | 85.57 | 83.43 | 85.35 | 1,677,749 | +0.62(+0.73%) |
May 21, 2020 | 86.85 | 87.16 | 82.88 | 84.73 | 3,302,087 | -2.57(-2.95%) |
May 20, 2020 | 88.73 | 89.06 | 87.09 | 87.30 | 2,651,595 | -0.25(-0.29%) |
May 19, 2020 | 88.55 | 89.46 | 87.51 | 87.56 | 1,311,374 | -1.59(-1.79%) |
May 18, 2020 | 88.47 | 90.04 | 88.27 | 89.15 | 1,790,648 | +3.29(+3.84%) |
May 15, 2020 | 83.78 | 86.06 | 82.86 | 85.85 | 2,710,262 | +1.31(+1.55%) |
May 14, 2020 | 82.07 | 84.75 | 80.57 | 84.54 | 1,877,912 | +1.66(+2.00%) |
May 13, 2020 | 87.25 | 87.66 | 82.31 | 82.88 | 3,108,665 | -4.92(-5.61%) |
May 12, 2020 | 91.88 | 92.31 | 87.79 | 87.81 | 1,815,400 | -3.86(-4.21%) |
May 11, 2020 | 89.90 | 92.19 | 88.92 | 91.67 | 2,309,759 | +0.95(+1.04%) |
May 08, 2020 | 92.35 | 92.53 | 90.59 | 90.72 | 2,463,632 | -0.05(-0.06%) |
May 07, 2020 | 92.34 | 93.66 | 90.16 | 90.78 | 2,675,891 | -0.57(-0.62%) |
May 06, 2020 | 92.11 | 93.88 | 90.94 | 91.35 | 2,745,715 | -0.60(-0.66%) |
May 05, 2020 | 91.05 | 93.00 | 91.05 | 91.95 | 2,229,572 | +1.63(+1.80%) |
May 04, 2020 | 89.10 | 90.68 | 88.36 | 90.32 | 1,720,145 | +0.54(+0.60%) |
May 01, 2020 | 89.99 | 90.54 | 89.02 | 89.78 | 2,428,526 | -1.78(-1.95%) |
Apr 30, 2020 | 93.27 | 94.50 | 91.11 | 91.56 | 2,742,025 | -3.69(-3.87%) |
Apr 29, 2020 | 94.11 | 96.06 | 92.51 | 95.25 | 2,956,337 | +3.58(+3.91%) |
Apr 28, 2020 | 94.69 | 96.08 | 91.53 | 91.67 | 2,286,723 | -1.13(-1.21%) |
Apr 27, 2020 | 91.64 | 93.24 | 91.50 | 92.79 | 1,821,697 | +1.49(+1.63%) |
Apr 24, 2020 | 90.65 | 91.59 | 89.34 | 91.31 | 2,000,923 | +1.79(+2.00%) |
Apr 23, 2020 | 92.39 | 92.97 | 89.49 | 89.52 | 1,857,707 | -2.29(-2.49%) |
Apr 22, 2020 | 91.71 | 92.58 | 89.91 | 91.80 | 2,031,521 | +1.71(+1.90%) |
Apr 21, 2020 | 89.37 | 92.06 | 88.59 | 90.09 | 1,923,785 | -2.37(-2.56%) |
Apr 20, 2020 | 92.88 | 94.76 | 91.35 | 92.46 | 2,642,812 | -1.98(-2.10%) |
Apr 17, 2020 | 92.71 | 95.23 | 90.12 | 94.44 | 4,433,782 | +4.49(+4.99%) |
Apr 16, 2020 | 88.01 | 90.23 | 87.86 | 89.95 | 2,409,253 | +1.79(+2.03%) |
Apr 15, 2020 | 88.87 | 89.92 | 87.74 | 88.16 | 2,262,574 | -4.05(-4.39%) |
Apr 14, 2020 | 90.11 | 92.81 | 89.21 | 92.21 | 2,659,319 | +4.00(+4.53%) |
Apr 13, 2020 | 91.65 | 92.04 | 87.66 | 88.21 | 2,472,602 | -2.11(-2.33%) |
Apr 09, 2020 | 89.06 | 91.98 | 88.03 | 90.32 | 3,015,327 | +2.78(+3.18%) |
Apr 08, 2020 | 84.65 | 88.55 | 82.36 | 87.54 | 2,168,527 | +4.25(+5.10%) |
Apr 07, 2020 | 87.85 | 89.63 | 83.05 | 83.29 | 2,974,526 | -0.89(-1.06%) |
Apr 06, 2020 | 81.49 | 85.18 | 79.79 | 84.18 | 2,675,651 | +6.81(+8.79%) |
Apr 03, 2020 | 76.59 | 78.30 | 75.39 | 77.38 | 3,626,458 | +0.15(+0.20%) |
Apr 02, 2020 | 77.65 | 80.77 | 75.65 | 77.22 | 2,866,184 | -0.55(-0.71%) |
Apr 01, 2020 | 77.85 | 79.93 | 76.83 | 77.77 | 2,981,767 | -4.80(-5.81%) |
Mar 31, 2020 | 84.07 | 84.78 | 82.10 | 82.57 | 2,816,146 | -2.62(-3.07%) |
Mar 30, 2020 | 79.46 | 85.77 | 76.94 | 85.19 | 3,049,960 | +5.56(+6.99%) |
Mar 27, 2020 | 77.51 | 83.34 | 76.63 | 79.63 | 2,957,891 | -0.94(-1.16%) |
Mar 26, 2020 | 74.81 | 81.47 | 74.72 | 80.56 | 3,958,829 | +5.85(+7.83%) |
Mar 25, 2020 | 70.08 | 78.05 | 67.52 | 74.71 | 3,932,264 | +4.57(+6.52%) |
Mar 24, 2020 | 70.30 | 71.27 | 68.14 | 70.14 | 3,552,212 | +4.22(+6.40%) |
Mar 23, 2020 | 64.58 | 68.34 | 61.98 | 65.92 | 3,534,228 | -0.58(-0.87%) |
Mar 20, 2020 | 68.73 | 70.80 | 63.69 | 66.49 | 4,345,018 | -0.74(-1.10%) |
Mar 19, 2020 | 66.73 | 70.68 | 63.67 | 67.23 | 2,750,475 | -0.77(-1.14%) |
Mar 18, 2020 | 73.42 | 75.39 | 57.73 | 68.01 | 4,018,756 | -11.15(-14.09%) |
Mar 17, 2020 | 78.46 | 81.60 | 76.75 | 79.16 | 3,241,668 | +2.66(+3.48%) |
Mar 16, 2020 | 70.21 | 81.49 | 70.21 | 76.49 | 4,007,711 | -7.01(-8.40%) |
Mar 13, 2020 | 80.53 | 83.77 | 74.80 | 83.51 | 4,006,179 | +8.07(+10.70%) |
Mar 12, 2020 | 77.45 | 81.35 | 75.36 | 75.43 | 4,885,623 | -8.07(-9.67%) |
Mar 11, 2020 | 86.64 | 87.03 | 81.51 | 83.51 | 2,957,325 | -5.84(-6.54%) |
Mar 10, 2020 | 89.47 | 90.19 | 85.13 | 89.35 | 2,789,785 | +3.29(+3.82%) |
Mar 09, 2020 | 89.63 | 90.16 | 84.63 | 86.06 | 2,806,682 | -10.38(-10.76%) |
Mar 06, 2020 | 93.80 | 96.95 | 93.53 | 96.44 | 3,641,012 | -1.19(-1.22%) |
Mar 05, 2020 | 100.05 | 100.90 | 96.35 | 97.63 | 2,732,793 | -5.45(-5.28%) |
Mar 04, 2020 | 100.21 | 103.42 | 99.17 | 103.07 | 2,117,352 | +4.78(+4.86%) |
Mar 03, 2020 | 101.20 | 102.24 | 97.21 | 98.29 | 3,122,138 | -3.12(-3.08%) |
Mar 02, 2020 | 94.14 | 101.50 | 94.14 | 101.42 | 3,104,004 | +6.68(+7.05%) |
Feb 28, 2020 | 95.94 | 97.12 | 92.63 | 94.74 | 4,643,529 | -3.72(-3.78%) |
Feb 27, 2020 | 102.64 | 103.03 | 98.41 | 98.46 | 2,642,527 | -5.20(-5.02%) |
Feb 26, 2020 | 105.66 | 106.60 | 103.65 | 103.66 | 2,767,658 | -1.41(-1.35%) |
Feb 25, 2020 | 108.16 | 108.20 | 104.92 | 105.08 | 2,284,710 | -2.89(-2.68%) |
Feb 24, 2020 | 108.78 | 109.61 | 107.65 | 107.97 | 1,948,820 | -2.76(-2.49%) |
Feb 21, 2020 | 110.43 | 111.09 | 110.10 | 110.73 | 1,649,637 | +0.14(+0.13%) |
Feb 20, 2020 | 111.06 | 111.50 | 110.22 | 110.58 | 2,396,008 | -0.72(-0.64%) |
Feb 19, 2020 | 111.61 | 111.96 | 110.93 | 111.30 | 1,531,587 | -0.04(-0.03%) |
Feb 18, 2020 | 112.32 | 112.79 | 111.17 | 111.34 | 1,857,428 | -1.14(-1.01%) |
Feb 14, 2020 | 111.90 | 112.49 | 111.65 | 112.47 | 1,240,130 | +0.61(+0.55%) |
Feb 13, 2020 | 110.75 | 111.89 | 110.35 | 111.86 | 1,526,691 | +0.99(+0.90%) |
Feb 12, 2020 | 112.19 | 112.19 | 110.12 | 110.87 | 1,729,472 | -1.18(-1.06%) |
Feb 11, 2020 | 110.98 | 112.33 | 110.82 | 112.05 | 1,942,146 | +1.03(+0.93%) |
Feb 10, 2020 | 111.37 | 111.81 | 110.41 | 111.02 | 1,712,937 | -0.43(-0.38%) |
Feb 07, 2020 | 110.95 | 111.75 | 110.71 | 111.45 | 1,486,526 | +0.48(+0.44%) |
Feb 06, 2020 | 111.76 | 112.35 | 110.88 | 110.97 | 1,682,141 | -0.70(-0.63%) |
Feb 05, 2020 | 108.44 | 111.91 | 108.44 | 111.67 | 3,034,858 | +4.23(+3.93%) |
Feb 04, 2020 | 107.63 | 108.52 | 107.41 | 107.44 | 2,063,398 | +0.81(+0.76%) |
Feb 03, 2020 | 106.59 | 107.55 | 106.41 | 106.64 | 1,606,880 | +0.46(+0.43%) |
Jan 31, 2020 | 106.78 | 107.58 | 105.94 | 106.18 | 1,958,665 | -1.20(-1.12%) |
Jan 30, 2020 | 105.33 | 107.47 | 105.31 | 107.38 | 1,439,546 | +1.36(+1.28%) |
Jan 29, 2020 | 106.14 | 106.34 | 105.40 | 106.02 | 2,097,537 | +0.73(+0.70%) |
Jan 28, 2020 | 104.69 | 105.82 | 104.69 | 105.28 | 1,670,757 | +0.86(+0.82%) |
Jan 27, 2020 | 104.80 | 105.63 | 104.40 | 104.42 | 1,267,367 | -1.52(-1.44%) |
Jan 24, 2020 | 105.91 | 106.37 | 105.23 | 105.94 | 2,402,669 | +0.12(+0.11%) |
Jan 23, 2020 | 104.85 | 106.04 | 103.99 | 105.83 | 1,677,361 | +0.45(+0.42%) |
Jan 22, 2020 | 105.91 | 106.31 | 105.32 | 105.38 | 1,422,456 | -0.13(-0.13%) |
Jan 21, 2020 | 104.93 | 105.94 | 104.85 | 105.52 | 1,467,125 | +0.22(+0.21%) |
Jan 17, 2020 | 104.26 | 105.35 | 103.77 | 105.29 | 1,926,511 | +1.25(+1.21%) |
Jan 16, 2020 | 102.59 | 104.05 | 102.35 | 104.04 | 2,124,493 | +1.69(+1.65%) |
Jan 15, 2020 | 101.77 | 102.67 | 101.26 | 102.34 | 1,889,597 | +0.41(+0.40%) |
Jan 14, 2020 | 102.42 | 102.46 | 101.61 | 101.93 | 2,120,189 | -0.61(-0.59%) |
Jan 13, 2020 | 101.64 | 102.55 | 101.62 | 102.54 | 1,703,774 | +0.92(+0.91%) |
Jan 10, 2020 | 102.08 | 102.25 | 101.38 | 101.62 | 1,597,834 | -0.30(-0.29%) |
Jan 09, 2020 | 101.22 | 102.03 | 100.97 | 101.91 | 1,632,227 | +1.15(+1.14%) |
Jan 08, 2020 | 100.81 | 101.96 | 100.71 | 100.77 | 1,952,476 | +0.28(+0.28%) |
Jan 07, 2020 | 100.93 | 101.21 | 100.46 | 100.49 | 1,832,043 | -0.87(-0.86%) |
Jan 06, 2020 | 100.62 | 101.40 | 100.36 | 101.36 | 1,356,280 | +0.30(+0.29%) |
Jan 03, 2020 | 100.18 | 101.30 | 100.11 | 101.06 | 1,169,014 | +0.01(+0.01%) |
Jan 02, 2020 | 101.19 | 101.22 | 100.02 | 101.05 | 1,353,562 | +0.33(+0.33%) |
Dec 31, 2019 | 100.16 | 100.75 | 99.95 | 100.72 | 1,238,121 | +0.61(+0.61%) |
Dec 30, 2019 | 100.32 | 100.36 | 99.73 | 100.11 | 1,027,408 | -0.09(-0.09%) |
Dec 27, 2019 | 100.20 | 100.43 | 99.79 | 100.20 | 1,162,873 | +0.24(+0.24%) |
Dec 26, 2019 | 99.57 | 100.43 | 99.55 | 99.96 | 918,710 | +0.39(+0.39%) |
Dec 24, 2019 | 99.38 | 99.97 | 99.38 | 99.58 | 928,535 | +0.26(+0.26%) |
Dec 23, 2019 | 100.16 | 100.32 | 98.88 | 99.32 | 2,048,346 | -0.63(-0.63%) |
Dec 20, 2019 | 100.70 | 101.50 | 99.88 | 99.94 | 3,860,392 | +0.33(+0.33%) |
Dec 19, 2019 | 98.04 | 99.61 | 97.61 | 99.61 | 2,625,702 | +1.40(+1.42%) |
Dec 18, 2019 | 98.69 | 98.69 | 97.80 | 98.21 | 1,866,949 | -0.18(-0.18%) |
Dec 17, 2019 | 98.43 | 99.08 | 98.03 | 98.39 | 3,581,615 | +0.21(+0.21%) |
Dec 16, 2019 | 98.44 | 98.63 | 97.78 | 98.19 | 2,601,166 | -0.07(-0.07%) |
Dec 13, 2019 | 98.35 | 98.79 | 97.84 | 98.26 | 1,700,658 | -0.58(-0.59%) |
Dec 12, 2019 | 97.98 | 99.04 | 97.57 | 98.84 | 1,961,738 | +0.68(+0.69%) |
Dec 11, 2019 | 99.01 | 99.13 | 97.70 | 98.16 | 1,662,674 | -1.03(-1.04%) |
Dec 10, 2019 | 99.73 | 100.11 | 99.09 | 99.19 | 1,151,021 | -0.52(-0.52%) |
Dec 09, 2019 | 99.47 | 99.92 | 99.07 | 99.71 | 1,997,710 | +0.20(+0.20%) |
Dec 06, 2019 | 98.68 | 99.88 | 98.68 | 99.51 | 2,015,268 | +1.40(+1.42%) |
Dec 05, 2019 | 98.67 | 98.82 | 97.94 | 98.12 | 2,912,229 | -0.54(-0.54%) |
Dec 04, 2019 | 97.96 | 98.99 | 97.74 | 98.65 | 1,349,844 | +0.63(+0.64%) |
Dec 03, 2019 | 98.79 | 98.88 | 97.60 | 98.03 | 1,417,437 | -1.52(-1.53%) |