Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2020 | 133.81 | 135.62 | 132.41 | 135.12 | 2,185,912 | +1.15(+0.86%) |
Aug 28, 2020 | 131.27 | 134.06 | 130.87 | 133.97 | 1,136,861 | +3.28(+2.51%) |
Aug 27, 2020 | 133.83 | 133.83 | 129.38 | 130.69 | 1,880,788 | -2.43(-1.83%) |
Aug 26, 2020 | 132.91 | 134.14 | 131.80 | 133.12 | 1,414,299 | +0.17(+0.13%) |
Aug 25, 2020 | 133.36 | 134.22 | 131.91 | 132.96 | 1,274,572 | +0.26(+0.20%) |
Aug 24, 2020 | 134.02 | 134.56 | 131.55 | 132.69 | 1,652,172 | +0.19(+0.14%) |
Aug 21, 2020 | 130.83 | 132.75 | 130.04 | 132.51 | 1,418,156 | +1.32(+1.01%) |
Aug 20, 2020 | 131.19 | 132.71 | 130.00 | 131.18 | 1,830,575 | -1.32(-1.00%) |
Aug 19, 2020 | 133.94 | 134.21 | 131.93 | 132.51 | 1,840,911 | -1.06(-0.80%) |
Aug 18, 2020 | 135.70 | 136.77 | 133.46 | 133.57 | 1,263,479 | -2.70(-1.98%) |
Aug 17, 2020 | 137.47 | 137.76 | 134.93 | 136.28 | 1,302,866 | -0.03(-0.02%) |
Aug 14, 2020 | 138.51 | 138.64 | 135.73 | 136.31 | 1,069,968 | -1.81(-1.31%) |
Aug 13, 2020 | 137.78 | 139.29 | 136.94 | 138.12 | 1,514,773 | +0.47(+0.34%) |
Aug 12, 2020 | 132.78 | 137.92 | 131.86 | 137.65 | 1,759,584 | +5.81(+4.41%) |
Aug 11, 2020 | 133.57 | 134.86 | 131.31 | 131.84 | 1,774,368 | -2.06(-1.54%) |
Aug 10, 2020 | 134.18 | 134.78 | 131.53 | 133.90 | 1,607,578 | -0.31(-0.23%) |
Aug 07, 2020 | 138.24 | 138.26 | 132.38 | 134.21 | 1,641,995 | -3.44(-2.50%) |
Aug 06, 2020 | 135.44 | 138.69 | 134.88 | 137.65 | 1,362,058 | +2.51(+1.86%) |
Aug 05, 2020 | 134.65 | 135.83 | 133.35 | 135.14 | 1,536,286 | +0.44(+0.32%) |
Aug 04, 2020 | 137.06 | 137.48 | 132.90 | 134.70 | 1,959,654 | -2.14(-1.56%) |
Aug 03, 2020 | 136.59 | 138.97 | 136.24 | 136.84 | 2,025,516 | +1.51(+1.11%) |
Jul 31, 2020 | 134.24 | 135.63 | 131.31 | 135.33 | 3,805,721 | +3.15(+2.38%) |
Jul 30, 2020 | 125.42 | 132.25 | 125.31 | 132.18 | 3,427,742 | +5.34(+4.21%) |
Jul 29, 2020 | 126.31 | 127.56 | 125.11 | 126.84 | 1,431,021 | +1.66(+1.33%) |
Jul 28, 2020 | 127.70 | 128.24 | 124.99 | 125.18 | 1,884,962 | -1.89(-1.49%) |
Jul 27, 2020 | 124.20 | 128.06 | 123.00 | 127.07 | 2,445,276 | +4.72(+3.86%) |
Jul 24, 2020 | 122.22 | 126.43 | 119.51 | 122.34 | 3,257,421 | -3.47(-2.76%) |
Jul 23, 2020 | 127.47 | 129.39 | 125.02 | 125.81 | 3,164,208 | -0.89(-0.70%) |
Jul 22, 2020 | 127.36 | 128.67 | 125.68 | 126.70 | 1,565,704 | -1.07(-0.84%) |
Jul 21, 2020 | 129.42 | 130.03 | 127.05 | 127.77 | 2,070,763 | -0.32(-0.25%) |
Jul 20, 2020 | 125.24 | 128.35 | 124.41 | 128.10 | 2,076,710 | +3.58(+2.87%) |
Jul 17, 2020 | 123.15 | 124.83 | 122.53 | 124.52 | 1,654,689 | +2.16(+1.76%) |
Jul 16, 2020 | 120.85 | 123.22 | 120.04 | 122.36 | 1,684,133 | +0.29(+0.24%) |
Jul 15, 2020 | 122.60 | 123.08 | 119.93 | 122.08 | 1,406,044 | +0.13(+0.11%) |
Jul 14, 2020 | 120.36 | 122.23 | 117.62 | 121.94 | 1,880,832 | +1.59(+1.32%) |
Jul 13, 2020 | 123.93 | 125.32 | 119.75 | 120.36 | 2,008,434 | -1.63(-1.33%) |
Jul 10, 2020 | 123.39 | 123.76 | 120.59 | 121.98 | 1,163,618 | -1.40(-1.14%) |
Jul 09, 2020 | 123.50 | 124.19 | 120.63 | 123.39 | 1,315,526 | +0.54(+0.44%) |
Jul 08, 2020 | 123.77 | 124.15 | 121.39 | 122.85 | 1,387,466 | -0.12(-0.10%) |
Jul 07, 2020 | 124.13 | 125.71 | 122.85 | 122.97 | 2,702,243 | +0.63(+0.52%) |
Jul 06, 2020 | 121.67 | 123.90 | 121.05 | 122.33 | 1,571,129 | +2.96(+2.48%) |
Jul 02, 2020 | 118.54 | 120.89 | 118.32 | 119.38 | 1,863,058 | +2.39(+2.04%) |
Jul 01, 2020 | 118.71 | 118.71 | 116.94 | 116.99 | 1,475,518 | -1.87(-1.57%) |
Jun 30, 2020 | 117.07 | 119.35 | 116.59 | 118.86 | 2,074,989 | +1.73(+1.48%) |
Jun 29, 2020 | 117.26 | 117.50 | 114.72 | 117.13 | 1,149,973 | +0.14(+0.12%) |
Jun 26, 2020 | 117.69 | 119.12 | 116.11 | 116.99 | 2,465,898 | -1.35(-1.14%) |
Jun 25, 2020 | 117.75 | 118.59 | 116.01 | 118.34 | 1,440,993 | +0.83(+0.70%) |
Jun 24, 2020 | 119.31 | 120.27 | 116.22 | 117.51 | 2,575,009 | -1.80(-1.51%) |
Jun 23, 2020 | 119.69 | 120.60 | 118.61 | 119.31 | 1,527,293 | +0.72(+0.60%) |
Jun 22, 2020 | 118.21 | 119.18 | 116.50 | 118.60 | 1,698,314 | +0.21(+0.18%) |
Jun 19, 2020 | 123.49 | 123.49 | 117.60 | 118.39 | 3,945,458 | -1.63(-1.35%) |
Jun 18, 2020 | 121.06 | 121.75 | 119.29 | 120.01 | 1,531,872 | -1.53(-1.25%) |
Jun 17, 2020 | 120.70 | 122.69 | 120.09 | 121.54 | 1,931,880 | +2.19(+1.83%) |
Jun 16, 2020 | 122.55 | 123.98 | 116.93 | 119.35 | 2,705,248 | +1.07(+0.90%) |
Jun 15, 2020 | 114.69 | 118.35 | 114.18 | 118.28 | 2,555,804 | +0.31(+0.26%) |
Jun 12, 2020 | 118.21 | 119.19 | 114.81 | 117.98 | 2,623,600 | +3.28(+2.86%) |
Jun 11, 2020 | 118.70 | 119.70 | 114.40 | 114.69 | 3,180,418 | -7.92(-6.46%) |
Jun 10, 2020 | 125.56 | 125.87 | 122.37 | 122.61 | 2,676,162 | -2.43(-1.94%) |
Jun 09, 2020 | 124.19 | 126.54 | 122.81 | 125.04 | 2,171,810 | -0.21(-0.17%) |
Jun 08, 2020 | 127.40 | 128.49 | 123.41 | 125.25 | 2,920,965 | -1.32(-1.04%) |
Jun 05, 2020 | 121.42 | 128.17 | 121.31 | 126.57 | 3,824,546 | +6.96(+5.82%) |
Jun 04, 2020 | 117.28 | 119.70 | 117.28 | 119.61 | 2,382,919 | +1.31(+1.11%) |
Jun 03, 2020 | 116.20 | 119.45 | 115.98 | 118.30 | 2,388,179 | +3.24(+2.82%) |
Jun 02, 2020 | 111.19 | 115.19 | 110.33 | 115.06 | 2,180,692 | +4.34(+3.92%) |
Jun 01, 2020 | 109.83 | 111.20 | 108.59 | 110.72 | 1,209,566 | +0.52(+0.47%) |
May 29, 2020 | 107.71 | 111.02 | 106.71 | 110.19 | 2,845,631 | +2.85(+2.66%) |
May 28, 2020 | 110.44 | 111.78 | 106.65 | 107.34 | 2,150,578 | -3.31(-2.99%) |
May 27, 2020 | 109.81 | 110.79 | 106.52 | 110.65 | 2,271,950 | +1.22(+1.11%) |
May 26, 2020 | 111.55 | 112.83 | 109.13 | 109.43 | 1,739,904 | +0.65(+0.60%) |
May 22, 2020 | 106.75 | 109.43 | 105.18 | 108.78 | 1,620,266 | +2.99(+2.83%) |
May 21, 2020 | 109.06 | 109.86 | 105.79 | 105.79 | 1,404,330 | -3.33(-3.05%) |
May 20, 2020 | 106.38 | 109.27 | 105.62 | 109.12 | 1,906,974 | +4.90(+4.70%) |
May 19, 2020 | 104.04 | 106.97 | 104.03 | 104.22 | 1,790,275 | -0.13(-0.12%) |
May 18, 2020 | 101.25 | 105.12 | 100.91 | 104.35 | 2,306,503 | +5.99(+6.09%) |
May 15, 2020 | 96.76 | 98.67 | 96.02 | 98.36 | 2,195,868 | -1.97(-1.97%) |
May 14, 2020 | 97.13 | 100.43 | 94.74 | 100.33 | 2,313,481 | +2.04(+2.07%) |
May 13, 2020 | 100.53 | 101.26 | 96.46 | 98.29 | 2,264,476 | -1.85(-1.85%) |
May 12, 2020 | 103.25 | 104.39 | 100.14 | 100.14 | 1,954,498 | -2.09(-2.05%) |
May 11, 2020 | 101.80 | 103.34 | 100.57 | 102.24 | 2,362,606 | -0.75(-0.73%) |
May 08, 2020 | 100.19 | 103.05 | 99.09 | 102.99 | 2,293,820 | +4.66(+4.74%) |
May 07, 2020 | 99.51 | 100.27 | 97.95 | 98.33 | 1,689,909 | +0.27(+0.27%) |
May 06, 2020 | 98.69 | 100.14 | 97.61 | 98.06 | 3,261,712 | +1.10(+1.14%) |
May 05, 2020 | 96.35 | 100.50 | 95.60 | 96.96 | 5,754,652 | +4.72(+5.12%) |
May 04, 2020 | 90.93 | 92.83 | 89.57 | 92.24 | 3,643,739 | +0.72(+0.79%) |
May 01, 2020 | 93.33 | 94.18 | 91.12 | 91.51 | 2,547,500 | -4.68(-4.86%) |
Apr 30, 2020 | 97.98 | 98.12 | 95.49 | 96.19 | 2,756,331 | -2.17(-2.20%) |
Apr 29, 2020 | 94.76 | 98.94 | 94.76 | 98.36 | 2,215,648 | +5.14(+5.51%) |
Apr 28, 2020 | 93.52 | 96.16 | 92.81 | 93.22 | 2,380,465 | +2.12(+2.33%) |
Apr 27, 2020 | 90.56 | 92.09 | 90.34 | 91.10 | 2,282,106 | +1.73(+1.94%) |
Apr 24, 2020 | 86.47 | 89.61 | 85.61 | 89.36 | 1,574,679 | +3.44(+4.01%) |
Apr 23, 2020 | 86.25 | 87.60 | 85.55 | 85.92 | 1,574,787 | -0.14(-0.16%) |
Apr 22, 2020 | 84.27 | 86.49 | 83.99 | 86.06 | 2,453,953 | +4.48(+5.49%) |
Apr 21, 2020 | 84.72 | 85.32 | 81.56 | 81.58 | 1,955,162 | -4.10(-4.79%) |
Apr 20, 2020 | 86.89 | 87.88 | 85.42 | 85.68 | 1,497,120 | -2.66(-3.01%) |
Apr 17, 2020 | 89.76 | 90.40 | 86.58 | 88.34 | 2,118,435 | +0.36(+0.41%) |
Apr 16, 2020 | 86.76 | 88.49 | 85.42 | 87.98 | 1,636,764 | +1.98(+2.30%) |
Apr 15, 2020 | 86.54 | 86.99 | 83.44 | 85.99 | 2,159,259 | -2.99(-3.36%) |
Apr 14, 2020 | 88.44 | 88.77 | 84.85 | 88.99 | 3,126,122 | +5.21(+6.22%) |
Apr 13, 2020 | 83.34 | 84.14 | 82.10 | 83.77 | 2,093,685 | +0.48(+0.58%) |
Apr 09, 2020 | 87.83 | 88.24 | 82.22 | 83.29 | 3,028,511 | -2.82(-3.28%) |
Apr 08, 2020 | 84.82 | 87.41 | 82.54 | 86.11 | 2,571,912 | +2.84(+3.41%) |
Apr 07, 2020 | 86.01 | 86.93 | 82.93 | 83.27 | 2,408,810 | +0.12(+0.14%) |
Apr 06, 2020 | 77.82 | 83.54 | 77.48 | 83.15 | 2,897,940 | +8.80(+11.83%) |
Apr 03, 2020 | 76.62 | 77.53 | 73.62 | 74.36 | 2,248,030 | -2.84(-3.68%) |
Apr 02, 2020 | 75.78 | 77.87 | 75.10 | 77.20 | 2,436,399 | +0.85(+1.12%) |
Apr 01, 2020 | 79.94 | 82.60 | 75.31 | 76.35 | 3,129,949 | -6.42(-7.75%) |
Mar 31, 2020 | 83.31 | 87.30 | 82.34 | 82.76 | 3,508,107 | -0.68(-0.81%) |
Mar 30, 2020 | 81.97 | 83.85 | 79.76 | 83.44 | 2,291,664 | +2.80(+3.47%) |
Mar 27, 2020 | 83.59 | 83.59 | 79.84 | 80.64 | 3,595,595 | -5.44(-6.31%) |
Mar 26, 2020 | 80.19 | 86.18 | 79.48 | 86.08 | 4,528,687 | +7.06(+8.93%) |
Mar 25, 2020 | 80.99 | 85.66 | 78.51 | 79.02 | 4,252,784 | -1.81(-2.23%) |
Mar 24, 2020 | 73.79 | 81.12 | 72.94 | 80.83 | 4,196,984 | +11.43(+16.46%) |
Mar 23, 2020 | 69.91 | 70.45 | 65.74 | 69.40 | 3,912,382 | +1.19(+1.74%) |
Mar 20, 2020 | 74.08 | 75.46 | 68.01 | 68.22 | 3,239,750 | -3.34(-4.67%) |
Mar 19, 2020 | 66.80 | 73.82 | 66.80 | 71.56 | 3,230,277 | +4.80(+7.18%) |
Mar 18, 2020 | 65.86 | 71.92 | 64.18 | 66.76 | 3,505,691 | -5.26(-7.30%) |
Mar 17, 2020 | 64.82 | 74.73 | 64.33 | 72.02 | 5,370,986 | +9.15(+14.55%) |
Mar 16, 2020 | 67.31 | 73.91 | 62.87 | 62.87 | 4,527,097 | -13.98(-18.19%) |
Mar 13, 2020 | 79.31 | 80.56 | 72.98 | 76.86 | 6,188,670 | +2.27(+3.04%) |
Mar 12, 2020 | 77.08 | 83.67 | 74.23 | 74.59 | 4,234,913 | -8.60(-10.34%) |
Mar 11, 2020 | 86.24 | 86.82 | 82.11 | 83.19 | 3,327,513 | -5.51(-6.21%) |
Mar 10, 2020 | 85.17 | 88.70 | 82.99 | 88.70 | 3,884,076 | +6.92(+8.46%) |
Mar 09, 2020 | 80.86 | 86.25 | 79.87 | 81.78 | 4,175,040 | -6.84(-7.72%) |
Mar 06, 2020 | 87.73 | 90.65 | 86.43 | 88.62 | 3,297,420 | -2.67(-2.92%) |
Mar 05, 2020 | 93.49 | 93.77 | 90.67 | 91.29 | 3,807,492 | -4.42(-4.61%) |
Mar 04, 2020 | 94.46 | 95.72 | 92.71 | 95.71 | 5,439,605 | +3.45(+3.74%) |
Mar 03, 2020 | 96.57 | 98.85 | 92.09 | 92.25 | 2,621,395 | -4.30(-4.45%) |
Mar 02, 2020 | 93.79 | 96.61 | 91.44 | 96.55 | 3,130,809 | +3.79(+4.08%) |
Feb 28, 2020 | 85.15 | 92.80 | 85.00 | 92.76 | 5,148,027 | +2.43(+2.69%) |
Feb 27, 2020 | 93.06 | 94.15 | 90.12 | 90.34 | 3,919,546 | -5.79(-6.02%) |
Feb 26, 2020 | 99.05 | 101.34 | 96.05 | 96.12 | 2,977,023 | -2.19(-2.22%) |
Feb 25, 2020 | 103.69 | 104.34 | 97.97 | 98.31 | 3,070,124 | -4.65(-4.51%) |
Feb 24, 2020 | 102.07 | 104.53 | 100.75 | 102.96 | 3,349,337 | -3.19(-3.00%) |
Feb 21, 2020 | 108.20 | 108.34 | 105.07 | 106.14 | 2,046,294 | -2.66(-2.44%) |
Feb 20, 2020 | 109.99 | 110.65 | 107.38 | 108.80 | 1,472,290 | -1.52(-1.38%) |
Feb 19, 2020 | 109.34 | 111.50 | 109.03 | 110.32 | 1,891,901 | +2.19(+2.03%) |
Feb 18, 2020 | 107.48 | 110.00 | 107.04 | 108.12 | 2,639,844 | -2.06(-1.87%) |
Feb 14, 2020 | 113.75 | 114.48 | 109.50 | 110.18 | 1,960,330 | -3.33(-2.94%) |
Feb 13, 2020 | 112.82 | 115.29 | 112.09 | 113.51 | 2,323,341 | -0.43(-0.37%) |
Feb 12, 2020 | 111.68 | 114.15 | 111.51 | 113.94 | 2,158,700 | +3.59(+3.26%) |
Feb 11, 2020 | 108.69 | 111.38 | 108.46 | 110.35 | 1,830,202 | +2.68(+2.49%) |
Feb 10, 2020 | 104.13 | 107.67 | 103.20 | 107.67 | 1,760,210 | +2.57(+2.45%) |
Feb 07, 2020 | 107.39 | 107.77 | 105.10 | 105.10 | 2,800,115 | -3.45(-3.18%) |
Feb 06, 2020 | 110.37 | 110.98 | 107.48 | 108.55 | 1,959,273 | -1.81(-1.64%) |
Feb 05, 2020 | 110.52 | 111.31 | 108.97 | 110.36 | 1,377,210 | +1.55(+1.42%) |
Feb 04, 2020 | 108.74 | 109.53 | 107.60 | 108.81 | 1,760,323 | +2.70(+2.55%) |
Feb 03, 2020 | 104.34 | 106.53 | 103.95 | 106.10 | 1,866,093 | +1.73(+1.66%) |
Jan 31, 2020 | 106.54 | 106.76 | 103.97 | 104.37 | 2,654,299 | -2.84(-2.65%) |
Jan 30, 2020 | 107.52 | 109.30 | 105.25 | 107.21 | 3,231,991 | -1.53(-1.41%) |
Jan 29, 2020 | 110.69 | 110.99 | 108.66 | 108.74 | 1,745,254 | -1.75(-1.59%) |
Jan 28, 2020 | 108.94 | 111.67 | 108.66 | 110.49 | 2,389,584 | +1.56(+1.43%) |
Jan 27, 2020 | 109.28 | 109.30 | 107.18 | 108.93 | 3,342,274 | -3.88(-3.44%) |
Jan 24, 2020 | 116.68 | 118.51 | 111.42 | 112.82 | 7,809,708 | -5.42(-4.59%) |
Jan 23, 2020 | 115.69 | 118.37 | 114.75 | 118.24 | 4,676,459 | +3.03(+2.63%) |
Jan 22, 2020 | 115.00 | 117.08 | 114.88 | 115.21 | 2,813,518 | +1.02(+0.89%) |
Jan 21, 2020 | 114.39 | 115.73 | 114.01 | 114.19 | 2,339,615 | -0.34(-0.30%) |
Jan 17, 2020 | 114.32 | 115.07 | 113.47 | 114.53 | 2,145,946 | +1.00(+0.88%) |
Jan 16, 2020 | 112.27 | 113.77 | 112.02 | 113.54 | 1,807,769 | +2.46(+2.22%) |
Jan 15, 2020 | 113.45 | 113.69 | 110.61 | 111.07 | 2,347,713 | -2.69(-2.37%) |
Jan 14, 2020 | 115.55 | 115.99 | 113.09 | 113.77 | 2,367,260 | -1.08(-0.94%) |
Jan 13, 2020 | 111.78 | 115.51 | 111.67 | 114.85 | 3,209,745 | +4.09(+3.69%) |
Jan 10, 2020 | 111.88 | 112.07 | 110.36 | 110.76 | 2,634,567 | +0.40(+0.36%) |
Jan 09, 2020 | 111.52 | 111.82 | 108.47 | 110.36 | 2,098,715 | +0.10(+0.09%) |
Jan 08, 2020 | 108.92 | 111.49 | 108.46 | 110.26 | 2,319,009 | +1.73(+1.59%) |
Jan 07, 2020 | 108.08 | 109.28 | 107.27 | 108.54 | 2,229,302 | +1.02(+0.95%) |
Jan 06, 2020 | 107.96 | 108.34 | 106.15 | 107.51 | 3,444,360 | -1.93(-1.76%) |
Jan 03, 2020 | 110.60 | 111.51 | 108.52 | 109.44 | 2,536,453 | -2.79(-2.48%) |
Jan 02, 2020 | 112.54 | 112.90 | 110.42 | 112.23 | 2,549,793 | +0.73(+0.65%) |
Dec 31, 2019 | 111.13 | 111.83 | 109.96 | 111.50 | 1,269,961 | -0.14(-0.12%) |
Dec 30, 2019 | 112.35 | 112.47 | 111.07 | 111.64 | 1,385,183 | -1.16(-1.03%) |
Dec 27, 2019 | 113.12 | 113.16 | 111.32 | 112.80 | 1,533,840 | +0.01(+0.01%) |
Dec 26, 2019 | 112.64 | 113.35 | 111.38 | 112.79 | 1,596,537 | +0.11(+0.10%) |
Dec 24, 2019 | 111.00 | 112.75 | 110.70 | 112.68 | 1,188,000 | +1.96(+1.77%) |
Dec 23, 2019 | 110.14 | 111.94 | 109.88 | 110.72 | 2,460,677 | +1.04(+0.95%) |
Dec 20, 2019 | 109.33 | 109.95 | 107.93 | 109.67 | 3,768,035 | +0.97(+0.89%) |
Dec 19, 2019 | 107.09 | 109.05 | 106.24 | 108.70 | 3,051,379 | +1.83(+1.71%) |
Dec 18, 2019 | 104.60 | 107.13 | 104.21 | 106.88 | 3,038,161 | +2.55(+2.45%) |
Dec 17, 2019 | 104.67 | 104.89 | 103.58 | 104.32 | 2,634,636 | -0.06(-0.05%) |
Dec 16, 2019 | 104.10 | 105.54 | 104.04 | 104.38 | 2,294,698 | +1.20(+1.16%) |
Dec 13, 2019 | 102.95 | 104.10 | 102.03 | 103.18 | 2,530,490 | +0.34(+0.33%) |
Dec 12, 2019 | 99.62 | 104.02 | 99.16 | 102.84 | 3,755,649 | +2.03(+2.01%) |
Dec 11, 2019 | 96.65 | 101.25 | 96.53 | 100.81 | 4,344,512 | +4.52(+4.69%) |
Dec 10, 2019 | 95.61 | 96.85 | 93.65 | 96.29 | 2,012,419 | +1.07(+1.12%) |
Dec 09, 2019 | 95.85 | 97.24 | 95.14 | 95.22 | 3,116,340 | +1.72(+1.84%) |
Dec 06, 2019 | 92.75 | 94.17 | 92.70 | 93.49 | 1,965,870 | +1.27(+1.38%) |
Dec 05, 2019 | 91.91 | 92.54 | 91.49 | 92.22 | 1,323,102 | +1.07(+1.17%) |
Dec 04, 2019 | 90.98 | 92.34 | 90.98 | 91.15 | 1,291,490 | +1.27(+1.42%) |
Dec 03, 2019 | 88.90 | 90.01 | 88.21 | 89.88 | 2,265,099 | -0.85(-0.94%) |
Dec 02, 2019 | 90.49 | 91.36 | 89.98 | 90.73 | 1,901,106 | +0.46(+0.51%) |
Nov 29, 2019 | 90.82 | 91.72 | 90.08 | 90.27 | 980,112 | -1.22(-1.33%) |
Nov 27, 2019 | 91.41 | 91.95 | 91.01 | 91.49 | 1,079,321 | +0.25(+0.27%) |
Nov 26, 2019 | 92.29 | 92.48 | 90.71 | 91.24 | 2,436,563 | -1.34(-1.45%) |
Nov 25, 2019 | 90.45 | 92.85 | 90.12 | 92.58 | 2,454,472 | +2.74(+3.05%) |
Nov 22, 2019 | 88.98 | 89.87 | 88.51 | 89.84 | 1,925,268 | +1.31(+1.48%) |
Nov 21, 2019 | 88.52 | 89.07 | 87.77 | 88.53 | 1,610,124 | +0.34(+0.39%) |
Nov 20, 2019 | 87.81 | 89.67 | 87.79 | 88.19 | 2,348,066 | -0.52(-0.59%) |
Nov 19, 2019 | 90.06 | 90.08 | 87.51 | 88.71 | 2,754,036 | -0.77(-0.86%) |
Nov 18, 2019 | 90.82 | 91.10 | 89.23 | 89.48 | 2,908,716 | -1.81(-1.98%) |
Nov 15, 2019 | 91.53 | 91.92 | 90.49 | 91.29 | 2,926,943 | +0.62(+0.68%) |
Nov 14, 2019 | 91.83 | 92.21 | 90.33 | 90.68 | 2,823,648 | -2.19(-2.36%) |
Nov 13, 2019 | 87.79 | 93.65 | 87.74 | 92.87 | 7,995,773 | -0.41(-0.44%) |
Nov 12, 2019 | 93.60 | 94.46 | 92.22 | 93.29 | 4,718,108 | +0.36(+0.39%) |
Nov 11, 2019 | 91.87 | 92.34 | 91.14 | 92.93 | 1,643,135 | +0.70(+0.76%) |
Nov 08, 2019 | 90.54 | 92.57 | 90.43 | 92.23 | 1,890,964 | +1.65(+1.82%) |
Nov 07, 2019 | 91.09 | 91.38 | 89.93 | 90.58 | 1,607,817 | +0.47(+0.52%) |
Nov 06, 2019 | 90.10 | 90.50 | 89.25 | 90.11 | 1,618,830 | -0.54(-0.60%) |
Nov 05, 2019 | 90.68 | 91.78 | 90.52 | 90.65 | 2,076,520 | +0.22(+0.24%) |
Nov 04, 2019 | 91.04 | 91.16 | 90.20 | 90.43 | 2,070,946 | +0.17(+0.18%) |
Nov 01, 2019 | 86.91 | 90.51 | 86.86 | 90.27 | 4,218,949 | +6.65(+7.95%) |
Oct 31, 2019 | 83.19 | 83.62 | 81.99 | 83.62 | 1,842,416 | +0.08(+0.10%) |
Oct 30, 2019 | 84.04 | 84.04 | 82.60 | 83.53 | 1,163,456 | -0.22(-0.26%) |
Oct 29, 2019 | 84.02 | 84.13 | 83.10 | 83.75 | 1,320,533 | -0.41(-0.49%) |
Oct 28, 2019 | 83.54 | 84.42 | 83.38 | 84.17 | 1,491,128 | +1.47(+1.78%) |
Oct 25, 2019 | 82.65 | 83.19 | 82.36 | 82.70 | 1,411,689 | +0.34(+0.41%) |
Oct 24, 2019 | 82.92 | 83.47 | 81.79 | 82.36 | 1,737,515 | +0.37(+0.45%) |
Oct 23, 2019 | 80.47 | 82.33 | 80.17 | 81.99 | 1,480,722 | +0.30(+0.37%) |
Oct 22, 2019 | 82.32 | 82.50 | 81.67 | 81.69 | 1,330,819 | -0.85(-1.03%) |
Oct 21, 2019 | 81.00 | 82.65 | 80.99 | 82.54 | 1,874,164 | +1.95(+2.42%) |
Oct 18, 2019 | 80.16 | 81.06 | 79.65 | 80.60 | 2,231,934 | +0.20(+0.25%) |
Oct 17, 2019 | 79.43 | 80.48 | 78.86 | 80.39 | 2,189,843 | +1.74(+2.21%) |
Oct 16, 2019 | 79.40 | 79.54 | 78.26 | 78.66 | 1,497,347 | -0.90(-1.13%) |
Oct 15, 2019 | 78.60 | 79.96 | 78.00 | 79.56 | 1,779,074 | +1.52(+1.95%) |
Oct 14, 2019 | 78.14 | 78.35 | 77.68 | 78.03 | 1,472,958 | -0.39(-0.49%) |
Oct 11, 2019 | 79.02 | 79.40 | 76.78 | 78.42 | 2,805,300 | +0.47(+0.60%) |
Oct 10, 2019 | 76.32 | 78.50 | 76.26 | 77.95 | 3,173,092 | +3.85(+5.19%) |
Oct 09, 2019 | 73.55 | 74.50 | 73.08 | 74.10 | 1,434,922 | +1.56(+2.15%) |
Oct 08, 2019 | 73.65 | 74.01 | 72.48 | 72.54 | 1,992,142 | -1.73(-2.32%) |
Oct 07, 2019 | 73.98 | 75.03 | 73.68 | 74.27 | 1,654,878 | +0.22(+0.29%) |
Oct 04, 2019 | 72.54 | 74.10 | 72.36 | 74.05 | 1,999,756 | +3.10(+4.37%) |
Oct 03, 2019 | 69.56 | 71.11 | 68.34 | 70.95 | 1,632,374 | +1.69(+2.44%) |
Oct 02, 2019 | 70.46 | 70.69 | 68.90 | 69.26 | 2,337,679 | -1.82(-2.56%) |
Oct 01, 2019 | 73.29 | 74.38 | 71.03 | 71.08 | 2,153,753 | -1.69(-2.32%) |
Sep 30, 2019 | 71.51 | 72.85 | 71.51 | 72.77 | 2,117,401 | +1.63(+2.30%) |
Sep 27, 2019 | 73.54 | 74.14 | 70.89 | 71.14 | 3,132,549 | -2.65(-3.60%) |
Sep 26, 2019 | 73.19 | 74.13 | 72.90 | 73.79 | 2,513,333 | -0.58(-0.78%) |
Sep 25, 2019 | 72.75 | 74.40 | 72.37 | 74.37 | 1,396,888 | +1.17(+1.59%) |
Sep 24, 2019 | 73.54 | 74.14 | 72.51 | 73.20 | 1,752,112 | -0.11(-0.15%) |
Sep 23, 2019 | 73.17 | 74.35 | 72.91 | 73.31 | 1,098,441 | +0.08(+0.11%) |
Sep 20, 2019 | 73.32 | 74.34 | 72.84 | 73.23 | 2,258,070 | +0.44(+0.61%) |
Sep 19, 2019 | 73.74 | 74.82 | 72.75 | 72.79 | 1,710,916 | -0.89(-1.21%) |
Sep 18, 2019 | 74.21 | 74.21 | 72.42 | 73.68 | 1,541,143 | -0.65(-0.88%) |
Sep 17, 2019 | 74.53 | 74.94 | 73.11 | 74.33 | 1,857,639 | -1.06(-1.40%) |
Sep 16, 2019 | 75.10 | 75.79 | 74.02 | 75.39 | 1,460,982 | -0.04(-0.05%) |
Sep 13, 2019 | 75.44 | 76.32 | 75.36 | 75.43 | 1,825,841 | -0.17(-0.23%) |
Sep 12, 2019 | 77.01 | 77.46 | 75.06 | 75.60 | 2,204,170 | -1.08(-1.41%) |
Sep 11, 2019 | 74.38 | 76.76 | 74.06 | 76.68 | 2,574,695 | +2.95(+4.00%) |
Sep 10, 2019 | 73.00 | 73.74 | 72.17 | 73.74 | 1,463,714 | +0.53(+0.73%) |
Sep 09, 2019 | 73.63 | 74.22 | 72.62 | 73.20 | 1,462,496 | -0.14(-0.19%) |
Sep 06, 2019 | 72.80 | 73.59 | 72.54 | 73.34 | 1,686,120 | +0.50(+0.68%) |
Sep 05, 2019 | 71.24 | 72.85 | 71.22 | 72.85 | 2,502,859 | +3.04(+4.35%) |
Sep 04, 2019 | 69.28 | 70.05 | 69.17 | 69.81 | 1,228,348 | +1.70(+2.49%) |