Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 101.88 | 103.13 | 101.41 | 102.08 | 1,876,067 | +0.51(+0.50%) |
Sep 29, 2020 | 102.37 | 102.41 | 101.06 | 101.57 | 1,194,645 | -0.82(-0.80%) |
Sep 28, 2020 | 101.74 | 102.74 | 101.62 | 102.39 | 1,352,065 | +1.94(+1.93%) |
Sep 25, 2020 | 98.67 | 100.72 | 98.48 | 100.45 | 1,187,894 | +1.38(+1.39%) |
Sep 24, 2020 | 98.67 | 100.22 | 97.70 | 99.07 | 2,484,901 | +0.16(+0.16%) |
Sep 23, 2020 | 101.32 | 101.82 | 98.87 | 98.91 | 1,597,500 | -2.17(-2.15%) |
Sep 22, 2020 | 100.72 | 101.49 | 100.21 | 101.08 | 1,452,847 | +0.47(+0.47%) |
Sep 21, 2020 | 101.51 | 101.61 | 99.53 | 100.61 | 1,886,037 | -2.60(-2.52%) |
Sep 18, 2020 | 104.55 | 104.63 | 102.67 | 103.21 | 1,248,402 | -1.26(-1.21%) |
Sep 17, 2020 | 103.62 | 104.86 | 103.12 | 104.47 | 1,716,132 | -0.45(-0.43%) |
Sep 16, 2020 | 104.80 | 106.16 | 104.61 | 104.92 | 1,406,404 | +0.70(+0.67%) |
Sep 15, 2020 | 104.65 | 105.01 | 104.10 | 104.23 | 1,441,268 | +0.10(+0.10%) |
Sep 14, 2020 | 103.30 | 104.46 | 103.19 | 104.12 | 1,047,841 | +1.65(+1.61%) |
Sep 11, 2020 | 102.46 | 102.92 | 101.57 | 102.47 | 1,415,118 | +0.54(+0.53%) |
Sep 10, 2020 | 103.67 | 104.28 | 101.77 | 101.93 | 2,562,871 | -1.49(-1.44%) |
Sep 09, 2020 | 103.03 | 104.19 | 102.81 | 103.42 | 2,020,405 | +1.19(+1.16%) |
Sep 08, 2020 | 103.36 | 103.36 | 102.02 | 102.23 | 1,685,669 | -2.17(-2.08%) |
Sep 04, 2020 | 105.39 | 105.65 | 102.88 | 104.41 | 3,339,216 | -0.24(-0.23%) |
Sep 03, 2020 | 107.01 | 107.58 | 103.85 | 104.65 | 1,983,975 | -2.46(-2.30%) |
Sep 02, 2020 | 105.47 | 107.44 | 105.36 | 107.11 | 2,025,478 | +1.87(+1.78%) |
Sep 01, 2020 | 104.44 | 105.26 | 104.06 | 105.24 | 2,498,520 | +0.54(+0.51%) |
Aug 31, 2020 | 105.39 | 105.55 | 104.71 | 104.71 | 1,705,705 | -0.88(-0.84%) |
Aug 28, 2020 | 105.11 | 105.66 | 104.62 | 105.59 | 766,340 | +0.86(+0.83%) |
Aug 27, 2020 | 104.57 | 105.16 | 104.36 | 104.73 | 1,851,847 | +0.54(+0.51%) |
Aug 26, 2020 | 104.24 | 104.44 | 103.81 | 104.19 | 995,583 | -0.18(-0.17%) |
Aug 25, 2020 | 104.80 | 104.89 | 103.78 | 104.37 | 1,558,903 | +0.00(+0.00%) |
Aug 24, 2020 | 103.29 | 104.37 | 102.98 | 104.37 | 1,029,054 | +1.68(+1.64%) |
Aug 21, 2020 | 102.74 | 102.84 | 102.36 | 102.69 | 611,115 | -0.19(-0.18%) |
Aug 20, 2020 | 102.65 | 103.15 | 102.34 | 102.87 | 652,709 | -0.48(-0.46%) |
Aug 19, 2020 | 103.90 | 104.20 | 103.14 | 103.35 | 1,044,693 | -0.40(-0.39%) |
Aug 18, 2020 | 104.33 | 104.36 | 103.59 | 103.76 | 741,431 | -0.60(-0.58%) |
Aug 17, 2020 | 104.46 | 104.51 | 104.07 | 104.36 | 873,886 | +0.05(+0.05%) |
Aug 14, 2020 | 103.74 | 104.61 | 103.64 | 104.31 | 691,228 | +0.30(+0.29%) |
Aug 13, 2020 | 104.05 | 104.54 | 103.72 | 104.01 | 1,684,710 | -0.51(-0.49%) |
Aug 12, 2020 | 104.82 | 104.99 | 104.14 | 104.52 | 1,619,347 | +0.61(+0.59%) |
Aug 11, 2020 | 105.09 | 105.55 | 103.61 | 103.91 | 5,224,177 | -0.11(-0.11%) |
Aug 10, 2020 | 103.14 | 104.12 | 103.11 | 104.02 | 4,232,908 | +1.08(+1.05%) |
Aug 07, 2020 | 101.54 | 102.94 | 101.48 | 102.94 | 1,723,442 | +1.03(+1.01%) |
Aug 06, 2020 | 101.63 | 102.05 | 101.40 | 101.91 | 1,900,140 | -0.07(-0.07%) |
Aug 05, 2020 | 101.81 | 102.08 | 101.66 | 101.98 | 1,521,511 | +0.82(+0.81%) |
Aug 04, 2020 | 100.53 | 101.25 | 100.48 | 101.16 | 755,797 | +0.50(+0.49%) |
Aug 03, 2020 | 100.59 | 101.00 | 100.04 | 100.67 | 1,120,951 | +0.24(+0.24%) |
Jul 31, 2020 | 100.34 | 100.42 | 98.89 | 100.42 | 2,009,423 | -0.05(-0.05%) |
Jul 30, 2020 | 100.16 | 100.64 | 99.31 | 100.47 | 1,248,805 | -0.80(-0.79%) |
Jul 29, 2020 | 100.01 | 101.48 | 100.01 | 101.27 | 879,338 | +1.64(+1.64%) |
Jul 28, 2020 | 99.92 | 100.36 | 99.51 | 99.63 | 837,513 | -0.61(-0.61%) |
Jul 27, 2020 | 99.90 | 100.31 | 99.23 | 100.24 | 1,071,465 | +0.40(+0.41%) |
Jul 24, 2020 | 100.26 | 100.42 | 99.49 | 99.84 | 2,463,930 | -0.73(-0.73%) |
Jul 23, 2020 | 100.66 | 101.44 | 99.99 | 100.57 | 1,377,030 | -0.17(-0.17%) |
Jul 22, 2020 | 99.72 | 100.80 | 99.58 | 100.74 | 1,178,259 | +0.80(+0.80%) |
Jul 21, 2020 | 99.59 | 100.51 | 99.54 | 99.94 | 1,880,203 | +0.99(+1.00%) |
Jul 20, 2020 | 99.27 | 99.48 | 98.61 | 98.95 | 1,298,735 | -0.53(-0.53%) |
Jul 17, 2020 | 99.51 | 99.76 | 98.90 | 99.48 | 691,547 | +0.34(+0.34%) |
Jul 16, 2020 | 98.70 | 99.58 | 98.44 | 99.14 | 1,039,519 | -0.14(-0.14%) |
Jul 15, 2020 | 98.69 | 99.59 | 98.24 | 99.28 | 1,437,642 | +2.25(+2.31%) |
Jul 14, 2020 | 95.18 | 97.14 | 94.90 | 97.04 | 1,486,507 | +1.55(+1.62%) |
Jul 13, 2020 | 96.50 | 97.51 | 95.41 | 95.49 | 3,514,033 | -0.45(-0.47%) |
Jul 10, 2020 | 94.27 | 95.96 | 94.26 | 95.94 | 4,931,051 | +1.59(+1.68%) |
Jul 09, 2020 | 95.86 | 95.92 | 93.43 | 94.35 | 5,597,224 | -1.52(-1.59%) |
Jul 08, 2020 | 95.71 | 96.18 | 94.93 | 95.87 | 1,487,614 | +0.28(+0.30%) |
Jul 07, 2020 | 96.40 | 96.70 | 95.47 | 95.59 | 653,755 | -1.55(-1.60%) |
Jul 06, 2020 | 97.55 | 98.01 | 96.77 | 97.14 | 800,163 | +1.05(+1.10%) |
Jul 02, 2020 | 96.96 | 97.53 | 95.89 | 96.09 | 871,456 | +0.57(+0.60%) |
Jul 01, 2020 | 95.91 | 96.61 | 95.06 | 95.51 | 1,288,848 | -0.13(-0.14%) |
Jun 30, 2020 | 94.27 | 96.15 | 94.05 | 95.65 | 1,035,038 | +1.28(+1.35%) |
Jun 29, 2020 | 93.21 | 94.46 | 92.52 | 94.37 | 849,663 | +1.84(+1.99%) |
Jun 26, 2020 | 94.08 | 94.24 | 92.17 | 92.53 | 1,678,438 | -1.92(-2.03%) |
Jun 25, 2020 | 93.05 | 94.55 | 92.46 | 94.44 | 1,187,761 | +0.96(+1.03%) |
Jun 24, 2020 | 95.73 | 95.73 | 92.81 | 93.48 | 1,788,879 | -3.20(-3.31%) |
Jun 23, 2020 | 97.58 | 97.74 | 96.63 | 96.68 | 850,208 | +0.11(+0.12%) |
Jun 22, 2020 | 96.05 | 96.84 | 95.29 | 96.57 | 2,247,148 | +0.11(+0.11%) |
Jun 19, 2020 | 98.99 | 99.04 | 95.93 | 96.46 | 1,639,029 | -1.01(-1.04%) |
Jun 18, 2020 | 96.61 | 98.06 | 96.43 | 97.47 | 783,368 | -0.07(-0.07%) |
Jun 17, 2020 | 98.84 | 98.84 | 97.34 | 97.54 | 1,083,093 | -1.10(-1.12%) |
Jun 16, 2020 | 100.16 | 100.42 | 96.91 | 98.64 | 1,536,576 | +2.01(+2.08%) |
Jun 15, 2020 | 93.06 | 97.11 | 92.30 | 96.63 | 1,859,312 | +1.06(+1.11%) |
Jun 12, 2020 | 96.73 | 97.27 | 93.37 | 95.57 | 3,516,510 | +1.87(+2.00%) |
Jun 11, 2020 | 96.51 | 97.38 | 93.35 | 93.70 | 2,704,698 | -6.96(-6.92%) |
Jun 10, 2020 | 102.97 | 102.97 | 100.56 | 100.66 | 2,281,480 | -2.55(-2.47%) |
Jun 09, 2020 | 104.36 | 104.36 | 102.65 | 103.21 | 4,458,150 | -2.65(-2.50%) |
Jun 08, 2020 | 104.75 | 105.93 | 104.32 | 105.86 | 2,076,854 | +2.48(+2.40%) |
Jun 05, 2020 | 103.47 | 104.69 | 102.90 | 103.38 | 6,237,223 | +3.68(+3.69%) |
Jun 04, 2020 | 98.75 | 99.97 | 98.34 | 99.70 | 2,430,513 | +0.51(+0.51%) |
Jun 03, 2020 | 97.44 | 99.53 | 97.44 | 99.19 | 5,028,204 | +2.61(+2.70%) |
Jun 02, 2020 | 95.97 | 96.58 | 95.55 | 96.58 | 1,540,912 | +1.21(+1.27%) |
Jun 01, 2020 | 94.11 | 95.69 | 94.00 | 95.37 | 1,463,477 | +1.10(+1.17%) |
May 29, 2020 | 93.84 | 94.57 | 92.78 | 94.27 | 1,602,599 | -0.14(-0.15%) |
May 28, 2020 | 96.21 | 96.21 | 94.17 | 94.41 | 1,475,700 | -0.95(-1.00%) |
May 27, 2020 | 95.01 | 95.41 | 93.08 | 95.36 | 2,719,228 | +2.30(+2.47%) |
May 26, 2020 | 92.71 | 93.76 | 92.71 | 93.06 | 1,750,363 | +2.92(+3.24%) |
May 22, 2020 | 90.08 | 90.22 | 89.24 | 90.14 | 1,012,882 | +0.07(+0.08%) |
May 21, 2020 | 90.31 | 90.89 | 89.53 | 90.07 | 708,045 | -0.40(-0.44%) |
May 20, 2020 | 90.11 | 90.96 | 90.05 | 90.47 | 987,982 | +1.62(+1.82%) |
May 19, 2020 | 89.79 | 90.37 | 88.79 | 88.85 | 1,655,162 | -1.24(-1.38%) |
May 18, 2020 | 88.32 | 90.59 | 88.29 | 90.09 | 2,035,387 | +4.67(+5.47%) |
May 15, 2020 | 84.45 | 85.74 | 83.92 | 85.42 | 1,082,537 | +0.16(+0.19%) |
May 14, 2020 | 82.80 | 85.29 | 81.44 | 85.26 | 3,451,901 | +1.30(+1.55%) |
May 13, 2020 | 86.12 | 86.13 | 83.21 | 83.96 | 3,140,255 | -2.54(-2.93%) |
May 12, 2020 | 89.15 | 89.43 | 86.50 | 86.50 | 2,569,109 | -2.32(-2.61%) |
May 11, 2020 | 88.91 | 89.53 | 88.08 | 88.82 | 1,463,606 | -1.07(-1.19%) |
May 08, 2020 | 88.83 | 90.04 | 88.51 | 89.89 | 1,552,708 | +2.40(+2.74%) |
May 07, 2020 | 87.18 | 88.64 | 87.18 | 87.49 | 1,869,013 | +1.54(+1.80%) |
May 06, 2020 | 87.72 | 88.03 | 85.91 | 85.95 | 1,372,432 | -1.25(-1.44%) |
May 05, 2020 | 87.96 | 88.72 | 87.04 | 87.20 | 1,301,652 | +0.39(+0.45%) |
May 04, 2020 | 85.70 | 86.92 | 85.02 | 86.81 | 2,474,574 | +0.07(+0.08%) |
May 01, 2020 | 88.06 | 88.24 | 86.28 | 86.74 | 1,418,420 | -3.25(-3.61%) |
Apr 30, 2020 | 91.20 | 91.20 | 89.58 | 89.99 | 2,272,235 | -2.38(-2.57%) |
Apr 29, 2020 | 91.37 | 92.81 | 91.10 | 92.37 | 2,059,827 | +3.10(+3.47%) |
Apr 28, 2020 | 89.60 | 90.56 | 88.47 | 89.27 | 2,624,401 | +1.22(+1.38%) |
Apr 27, 2020 | 86.17 | 88.38 | 86.10 | 88.05 | 1,669,733 | +2.46(+2.88%) |
Apr 24, 2020 | 84.95 | 85.94 | 84.22 | 85.59 | 1,174,306 | +1.21(+1.43%) |
Apr 23, 2020 | 84.68 | 85.93 | 84.34 | 84.38 | 966,763 | +0.07(+0.09%) |
Apr 22, 2020 | 84.30 | 84.90 | 83.63 | 84.31 | 1,257,536 | +1.55(+1.88%) |
Apr 21, 2020 | 83.33 | 84.28 | 82.47 | 82.76 | 1,227,300 | -2.49(-2.92%) |
Apr 20, 2020 | 85.55 | 86.77 | 84.98 | 85.25 | 1,160,746 | -1.79(-2.05%) |
Apr 17, 2020 | 86.20 | 87.24 | 85.60 | 87.03 | 1,052,624 | +3.14(+3.74%) |
Apr 16, 2020 | 84.12 | 84.30 | 82.88 | 83.90 | 1,745,410 | +0.00(+0.00%) |
Apr 15, 2020 | 84.37 | 84.44 | 83.20 | 83.90 | 1,285,518 | -2.80(-3.23%) |
Apr 14, 2020 | 86.13 | 87.08 | 85.64 | 86.70 | 1,602,329 | +2.24(+2.65%) |
Apr 13, 2020 | 85.98 | 86.04 | 83.41 | 84.46 | 2,373,188 | -1.86(-2.16%) |
Apr 09, 2020 | 85.67 | 87.58 | 85.30 | 86.32 | 2,316,243 | +1.95(+2.31%) |
Apr 08, 2020 | 81.88 | 84.79 | 81.27 | 84.37 | 1,694,346 | +3.35(+4.14%) |
Apr 07, 2020 | 83.22 | 84.06 | 80.93 | 81.02 | 1,671,033 | +0.65(+0.80%) |
Apr 06, 2020 | 77.53 | 80.88 | 77.53 | 80.38 | 2,378,875 | +5.65(+7.57%) |
Apr 03, 2020 | 75.59 | 76.46 | 73.95 | 74.72 | 1,281,246 | -1.23(-1.61%) |
Apr 02, 2020 | 74.26 | 77.12 | 74.15 | 75.95 | 1,487,006 | +1.18(+1.58%) |
Apr 01, 2020 | 75.58 | 76.19 | 74.02 | 74.77 | 2,837,255 | -3.88(-4.93%) |
Mar 31, 2020 | 79.80 | 80.36 | 78.20 | 78.65 | 1,283,925 | -1.49(-1.86%) |
Mar 30, 2020 | 78.47 | 80.39 | 77.51 | 80.13 | 2,543,335 | +2.05(+2.63%) |
Mar 27, 2020 | 77.91 | 80.21 | 77.06 | 78.08 | 3,458,607 | -2.40(-2.98%) |
Mar 26, 2020 | 76.88 | 81.04 | 76.86 | 80.48 | 2,347,322 | +4.38(+5.76%) |
Mar 25, 2020 | 74.57 | 79.02 | 73.06 | 76.10 | 2,127,641 | +1.86(+2.51%) |
Mar 24, 2020 | 70.62 | 74.39 | 70.60 | 74.24 | 2,680,229 | +7.16(+10.68%) |
Mar 23, 2020 | 69.39 | 69.55 | 66.05 | 67.08 | 3,158,374 | -2.47(-3.55%) |
Mar 20, 2020 | 73.71 | 74.66 | 69.35 | 69.55 | 2,745,393 | -3.55(-4.86%) |
Mar 19, 2020 | 71.86 | 74.54 | 69.54 | 73.10 | 2,393,449 | +0.19(+0.27%) |
Mar 18, 2020 | 72.84 | 74.78 | 68.70 | 72.90 | 2,904,237 | -5.08(-6.51%) |
Mar 17, 2020 | 75.15 | 78.67 | 72.55 | 77.98 | 3,919,416 | +4.18(+5.66%) |
Mar 16, 2020 | 74.79 | 79.10 | 73.14 | 73.80 | 3,553,585 | -10.10(-12.04%) |
Mar 13, 2020 | 82.05 | 83.92 | 77.38 | 83.91 | 2,679,693 | +6.30(+8.12%) |
Mar 12, 2020 | 80.36 | 83.14 | 76.69 | 77.60 | 4,106,461 | -8.71(-10.09%) |
Mar 11, 2020 | 88.66 | 89.07 | 85.28 | 86.32 | 3,192,656 | -4.92(-5.39%) |
Mar 10, 2020 | 89.94 | 91.29 | 86.44 | 91.24 | 2,463,541 | +4.19(+4.81%) |
Mar 09, 2020 | 90.14 | 90.14 | 86.61 | 87.05 | 2,663,430 | -8.26(-8.67%) |
Mar 06, 2020 | 94.33 | 95.95 | 93.12 | 95.31 | 2,463,281 | -1.99(-2.05%) |
Mar 05, 2020 | 98.31 | 99.15 | 96.51 | 97.30 | 1,005,875 | -3.61(-3.58%) |
Mar 04, 2020 | 98.79 | 100.93 | 98.02 | 100.92 | 1,397,713 | +3.83(+3.94%) |
Mar 03, 2020 | 99.60 | 101.35 | 96.23 | 97.09 | 1,936,966 | -2.48(-2.49%) |
Mar 02, 2020 | 96.28 | 99.61 | 95.08 | 99.57 | 2,564,058 | +3.66(+3.82%) |
Feb 28, 2020 | 94.26 | 96.05 | 93.11 | 95.91 | 6,275,525 | -1.03(-1.06%) |
Feb 27, 2020 | 99.30 | 100.92 | 96.94 | 96.94 | 2,163,783 | -4.22(-4.17%) |
Feb 26, 2020 | 102.67 | 103.58 | 101.09 | 101.16 | 1,541,449 | -0.97(-0.95%) |
Feb 25, 2020 | 106.11 | 106.11 | 101.88 | 102.13 | 1,939,193 | -3.55(-3.36%) |
Feb 24, 2020 | 106.05 | 106.50 | 105.22 | 105.68 | 1,292,175 | -3.30(-3.03%) |
Feb 21, 2020 | 109.43 | 109.52 | 108.75 | 108.98 | 400,783 | -1.00(-0.91%) |
Feb 20, 2020 | 109.81 | 110.29 | 108.96 | 109.98 | 377,194 | -0.03(-0.03%) |
Feb 19, 2020 | 109.94 | 110.23 | 109.87 | 110.01 | 375,907 | +0.39(+0.36%) |
Feb 18, 2020 | 109.73 | 109.85 | 109.12 | 109.62 | 472,675 | -0.33(-0.30%) |
Feb 14, 2020 | 109.98 | 110.04 | 109.56 | 109.95 | 590,440 | +0.02(+0.02%) |
Feb 13, 2020 | 109.57 | 110.10 | 109.35 | 109.93 | 330,588 | -0.10(-0.09%) |
Feb 12, 2020 | 109.80 | 110.14 | 109.78 | 110.04 | 486,029 | +0.75(+0.69%) |
Feb 11, 2020 | 109.12 | 109.64 | 109.07 | 109.29 | 356,317 | +0.65(+0.60%) |
Feb 10, 2020 | 107.90 | 108.64 | 107.83 | 108.64 | 392,845 | +0.47(+0.44%) |
Feb 07, 2020 | 108.62 | 108.62 | 108.01 | 108.16 | 449,762 | -0.88(-0.81%) |
Feb 06, 2020 | 109.42 | 109.51 | 108.95 | 109.05 | 484,570 | -0.03(-0.02%) |
Feb 05, 2020 | 108.48 | 109.15 | 108.37 | 109.07 | 415,153 | +1.57(+1.46%) |
Feb 04, 2020 | 107.26 | 107.89 | 107.24 | 107.51 | 465,152 | +1.56(+1.47%) |
Feb 03, 2020 | 105.80 | 106.70 | 105.80 | 105.95 | 560,597 | +0.70(+0.67%) |
Jan 31, 2020 | 106.86 | 106.89 | 104.96 | 105.24 | 806,421 | -2.14(-1.99%) |
Jan 30, 2020 | 106.27 | 107.43 | 106.03 | 107.39 | 520,483 | +0.23(+0.22%) |
Jan 29, 2020 | 107.82 | 107.92 | 107.14 | 107.15 | 756,772 | -0.33(-0.31%) |
Jan 28, 2020 | 107.00 | 107.86 | 106.80 | 107.49 | 927,247 | +0.99(+0.93%) |
Jan 27, 2020 | 106.50 | 107.02 | 106.34 | 106.50 | 578,810 | -1.78(-1.64%) |
Jan 24, 2020 | 109.55 | 109.55 | 107.69 | 108.28 | 511,039 | -1.12(-1.03%) |
Jan 23, 2020 | 108.83 | 109.46 | 108.25 | 109.40 | 485,389 | +0.24(+0.22%) |
Jan 22, 2020 | 109.59 | 109.76 | 109.06 | 109.16 | 339,942 | -0.14(-0.13%) |
Jan 21, 2020 | 109.32 | 109.61 | 109.18 | 109.30 | 447,756 | -0.45(-0.41%) |
Jan 17, 2020 | 109.70 | 109.81 | 109.57 | 109.75 | 369,281 | +0.21(+0.19%) |
Jan 16, 2020 | 108.94 | 109.56 | 108.94 | 109.54 | 303,743 | +1.01(+0.93%) |
Jan 15, 2020 | 108.25 | 108.92 | 108.25 | 108.53 | 373,919 | +0.17(+0.15%) |
Jan 14, 2020 | 108.06 | 108.63 | 107.99 | 108.36 | 378,608 | +0.21(+0.20%) |
Jan 13, 2020 | 107.64 | 108.17 | 107.49 | 108.14 | 316,688 | +0.67(+0.62%) |
Jan 10, 2020 | 108.01 | 108.01 | 107.34 | 107.48 | 380,825 | -0.33(-0.31%) |
Jan 09, 2020 | 107.70 | 107.85 | 107.45 | 107.81 | 559,590 | +0.49(+0.46%) |
Jan 08, 2020 | 107.06 | 107.76 | 106.92 | 107.32 | 537,614 | +0.31(+0.29%) |
Jan 07, 2020 | 106.98 | 107.24 | 106.71 | 107.00 | 515,334 | -0.09(-0.09%) |
Jan 06, 2020 | 106.38 | 107.13 | 106.38 | 107.10 | 614,942 | +0.14(+0.13%) |
Jan 03, 2020 | 106.59 | 107.14 | 106.53 | 106.96 | 585,694 | -0.61(-0.57%) |
Jan 02, 2020 | 107.78 | 107.87 | 106.94 | 107.57 | 756,176 | +0.31(+0.29%) |
Dec 31, 2019 | 106.73 | 107.29 | 106.61 | 107.27 | 354,609 | +0.40(+0.37%) |
Dec 30, 2019 | 107.28 | 107.34 | 106.72 | 106.87 | 628,322 | -0.37(-0.35%) |
Dec 27, 2019 | 107.64 | 107.64 | 107.11 | 107.24 | 401,970 | -0.15(-0.14%) |
Dec 26, 2019 | 107.28 | 107.40 | 107.10 | 107.39 | 361,564 | +0.23(+0.22%) |
Dec 24, 2019 | 107.17 | 107.22 | 107.04 | 107.15 | 230,437 | +0.08(+0.07%) |
Dec 23, 2019 | 107.28 | 107.39 | 106.99 | 107.08 | 356,003 | +0.05(+0.05%) |
Dec 20, 2019 | 106.82 | 107.13 | 106.77 | 107.03 | 470,546 | +0.55(+0.51%) |
Dec 19, 2019 | 106.21 | 106.55 | 106.13 | 106.48 | 1,853,007 | +0.36(+0.34%) |
Dec 18, 2019 | 106.07 | 106.23 | 105.91 | 106.12 | 327,637 | +0.16(+0.15%) |
Dec 17, 2019 | 106.06 | 106.12 | 105.92 | 105.96 | 573,665 | +0.02(+0.02%) |
Dec 16, 2019 | 105.96 | 106.23 | 105.83 | 105.94 | 413,502 | +0.66(+0.63%) |
Dec 13, 2019 | 105.49 | 106.00 | 104.96 | 105.28 | 597,390 | -0.30(-0.28%) |
Dec 12, 2019 | 104.50 | 105.79 | 104.38 | 105.58 | 669,517 | +1.10(+1.05%) |
Dec 11, 2019 | 104.33 | 104.55 | 104.19 | 104.48 | 433,803 | +0.31(+0.29%) |
Dec 10, 2019 | 104.28 | 104.53 | 104.03 | 104.17 | 409,588 | -0.11(-0.11%) |
Dec 09, 2019 | 104.47 | 104.66 | 104.28 | 104.28 | 224,872 | -0.32(-0.31%) |
Dec 06, 2019 | 104.36 | 104.80 | 104.36 | 104.61 | 402,195 | +0.96(+0.93%) |
Dec 05, 2019 | 103.69 | 103.70 | 103.25 | 103.65 | 399,858 | +0.18(+0.17%) |
Dec 04, 2019 | 103.03 | 103.81 | 102.91 | 103.47 | 346,128 | +0.75(+0.73%) |
Dec 03, 2019 | 102.63 | 102.77 | 102.03 | 102.72 | 875,737 | -0.84(-0.81%) |
Dec 02, 2019 | 104.47 | 104.47 | 103.51 | 103.56 | 923,257 | -0.88(-0.84%) |
Nov 29, 2019 | 104.73 | 104.74 | 104.32 | 104.44 | 163,564 | -0.45(-0.43%) |
Nov 27, 2019 | 104.68 | 104.91 | 104.47 | 104.89 | 295,066 | +0.44(+0.42%) |
Nov 26, 2019 | 104.26 | 104.51 | 104.14 | 104.45 | 519,240 | +0.12(+0.12%) |
Nov 25, 2019 | 103.77 | 104.35 | 103.69 | 104.33 | 388,250 | +0.93(+0.90%) |
Nov 22, 2019 | 103.30 | 103.46 | 103.02 | 103.40 | 409,236 | +0.30(+0.29%) |
Nov 21, 2019 | 103.42 | 103.42 | 102.85 | 103.09 | 313,782 | -0.21(-0.21%) |
Nov 20, 2019 | 103.41 | 103.69 | 102.82 | 103.30 | 538,243 | -0.40(-0.38%) |
Nov 19, 2019 | 103.98 | 104.03 | 103.39 | 103.70 | 463,977 | -0.08(-0.08%) |
Nov 18, 2019 | 103.77 | 103.86 | 103.59 | 103.78 | 424,324 | -0.13(-0.12%) |
Nov 15, 2019 | 103.66 | 103.91 | 103.42 | 103.91 | 297,774 | +0.76(+0.73%) |
Nov 14, 2019 | 102.88 | 103.17 | 102.77 | 103.16 | 323,557 | +0.23(+0.22%) |
Nov 13, 2019 | 102.61 | 103.09 | 102.45 | 102.93 | 366,953 | -0.07(-0.07%) |
Nov 12, 2019 | 103.03 | 103.45 | 102.82 | 103.00 | 277,043 | +0.05(+0.05%) |
Nov 11, 2019 | 102.69 | 103.03 | 102.58 | 102.94 | 434,376 | -0.28(-0.27%) |
Nov 08, 2019 | 102.81 | 103.22 | 102.47 | 103.22 | 351,501 | +0.24(+0.23%) |
Nov 07, 2019 | 103.24 | 103.54 | 102.82 | 102.98 | 645,533 | +0.25(+0.24%) |
Nov 06, 2019 | 102.88 | 102.88 | 102.43 | 102.73 | 710,470 | -0.11(-0.11%) |
Nov 05, 2019 | 102.94 | 103.34 | 102.69 | 102.84 | 400,204 | +0.00(+0.00%) |
Nov 04, 2019 | 102.78 | 102.93 | 102.64 | 102.84 | 417,369 | +0.59(+0.58%) |
Nov 01, 2019 | 101.55 | 102.27 | 101.54 | 102.25 | 389,738 | +1.25(+1.23%) |
Oct 31, 2019 | 101.36 | 101.36 | 100.44 | 101.00 | 424,817 | -0.53(-0.52%) |
Oct 30, 2019 | 101.55 | 101.62 | 100.91 | 101.53 | 344,984 | +0.01(+0.01%) |
Oct 29, 2019 | 101.14 | 101.82 | 101.07 | 101.52 | 331,259 | +0.18(+0.18%) |
Oct 28, 2019 | 101.38 | 101.66 | 101.31 | 101.34 | 393,839 | +0.31(+0.31%) |
Oct 25, 2019 | 100.54 | 101.24 | 100.52 | 101.02 | 363,741 | +0.37(+0.37%) |
Oct 24, 2019 | 100.89 | 100.98 | 100.23 | 100.66 | 230,709 | +0.05(+0.05%) |
Oct 23, 2019 | 100.16 | 100.63 | 100.02 | 100.61 | 382,951 | +0.29(+0.29%) |
Oct 22, 2019 | 100.48 | 100.86 | 100.25 | 100.32 | 416,194 | +0.01(+0.01%) |
Oct 21, 2019 | 100.08 | 100.35 | 99.93 | 100.31 | 299,747 | +0.76(+0.76%) |
Oct 18, 2019 | 99.41 | 99.79 | 99.19 | 99.56 | 294,958 | -0.12(-0.12%) |
Oct 17, 2019 | 99.69 | 100.01 | 99.45 | 99.68 | 385,919 | +0.38(+0.38%) |
Oct 16, 2019 | 99.33 | 99.65 | 99.19 | 99.30 | 388,187 | -0.17(-0.17%) |
Oct 15, 2019 | 98.94 | 99.76 | 98.81 | 99.46 | 465,677 | +0.84(+0.85%) |
Oct 14, 2019 | 98.69 | 98.78 | 98.40 | 98.62 | 248,356 | -0.22(-0.22%) |
Oct 11, 2019 | 98.49 | 99.66 | 98.49 | 98.85 | 753,264 | +1.33(+1.36%) |
Oct 10, 2019 | 96.75 | 97.77 | 96.75 | 97.52 | 353,710 | +0.73(+0.75%) |
Oct 09, 2019 | 96.69 | 97.13 | 96.39 | 96.79 | 412,578 | +0.85(+0.89%) |
Oct 08, 2019 | 96.96 | 96.96 | 95.94 | 95.94 | 622,545 | -1.69(-1.73%) |
Oct 07, 2019 | 97.86 | 98.39 | 97.58 | 97.63 | 483,174 | -0.53(-0.54%) |
Oct 04, 2019 | 97.22 | 98.19 | 97.14 | 98.15 | 328,754 | +1.08(+1.11%) |
Oct 03, 2019 | 96.22 | 97.07 | 95.22 | 97.07 | 781,428 | +0.70(+0.73%) |
Oct 02, 2019 | 97.64 | 97.72 | 95.97 | 96.37 | 781,255 | -1.86(-1.89%) |