Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 37.56 | 37.72 | 34.82 | 35.51 | 977,024 | -1.76(-4.72%) |
Nov 27, 2020 | 37.55 | 38.31 | 36.74 | 37.27 | 424,400 | -0.12(-0.32%) |
Nov 25, 2020 | 36.36 | 38.08 | 36.22 | 37.39 | 534,700 | +0.98(+2.69%) |
Nov 24, 2020 | 35.49 | 37.60 | 35.38 | 36.41 | 568,432 | +0.94(+2.65%) |
Nov 23, 2020 | 36.01 | 36.70 | 35.38 | 35.47 | 595,549 | -0.18(-0.50%) |
Nov 20, 2020 | 37.15 | 37.27 | 35.36 | 35.65 | 521,500 | -1.60(-4.30%) |
Nov 19, 2020 | 37.47 | 38.69 | 36.96 | 37.25 | 323,871 | -0.11(-0.29%) |
Nov 18, 2020 | 38.63 | 38.96 | 37.14 | 37.36 | 883,802 | -1.06(-2.76%) |
Nov 17, 2020 | 37.06 | 38.97 | 36.31 | 38.42 | 631,002 | +0.87(+2.32%) |
Nov 16, 2020 | 38.84 | 39.20 | 36.96 | 37.55 | 886,868 | -0.32(-0.84%) |
Nov 13, 2020 | 38.73 | 39.23 | 37.62 | 37.87 | 595,200 | -0.65(-1.69%) |
Nov 12, 2020 | 39.15 | 39.15 | 37.75 | 38.52 | 588,734 | -0.75(-1.91%) |
Nov 11, 2020 | 38.90 | 40.41 | 37.03 | 39.27 | 1,190,709 | -0.39(-0.98%) |
Nov 10, 2020 | 37.25 | 40.00 | 36.03 | 39.66 | 2,634,182 | +4.82(+13.83%) |
Nov 09, 2020 | 28.44 | 35.57 | 28.14 | 34.84 | 2,992,660 | +6.69(+23.77%) |
Nov 06, 2020 | 29.18 | 29.55 | 27.72 | 28.15 | 603,700 | -1.27(-4.32%) |
Nov 05, 2020 | 29.16 | 30.08 | 28.43 | 29.42 | 577,685 | +0.95(+3.34%) |
Nov 04, 2020 | 29.17 | 30.90 | 28.19 | 28.47 | 1,003,170 | -0.66(-2.27%) |
Nov 03, 2020 | 28.70 | 29.61 | 28.24 | 29.13 | 493,617 | +0.61(+2.14%) |
Nov 02, 2020 | 28.11 | 28.71 | 27.21 | 28.52 | 665,948 | +0.73(+2.63%) |
Oct 30, 2020 | 28.73 | 28.88 | 27.02 | 27.79 | 699,400 | -1.15(-3.97%) |
Oct 29, 2020 | 28.86 | 29.50 | 28.45 | 28.94 | 521,217 | +0.18(+0.63%) |
Oct 28, 2020 | 28.44 | 29.07 | 27.76 | 28.76 | 552,670 | -0.16(-0.55%) |
Oct 27, 2020 | 28.79 | 29.39 | 28.24 | 28.92 | 420,386 | +0.08(+0.28%) |
Oct 26, 2020 | 28.80 | 29.38 | 28.00 | 28.84 | 744,672 | -0.46(-1.57%) |
Oct 23, 2020 | 29.25 | 29.68 | 27.83 | 29.30 | 742,000 | +0.05(+0.17%) |
Oct 22, 2020 | 29.67 | 30.20 | 28.72 | 29.25 | 659,500 | -0.23(-0.78%) |
Oct 21, 2020 | 29.74 | 30.52 | 28.40 | 29.48 | 1,492,918 | -0.90(-2.96%) |
Oct 20, 2020 | 32.78 | 32.98 | 30.30 | 30.38 | 1,083,626 | -1.91(-5.92%) |
Oct 19, 2020 | 35.16 | 35.16 | 32.15 | 32.29 | 1,051,641 | -2.53(-7.27%) |
Oct 16, 2020 | 34.57 | 35.36 | 34.30 | 34.82 | 1,202,400 | +0.15(+0.43%) |
Oct 15, 2020 | 33.81 | 34.83 | 33.60 | 34.67 | 730,042 | +0.47(+1.37%) |
Oct 14, 2020 | 34.74 | 35.30 | 33.85 | 34.20 | 557,269 | -0.80(-2.29%) |
Oct 13, 2020 | 33.85 | 35.85 | 33.25 | 35.00 | 1,554,623 | +1.32(+3.92%) |
Oct 12, 2020 | 37.26 | 37.26 | 33.53 | 33.68 | 1,505,858 | -3.04(-8.28%) |
Oct 09, 2020 | 37.88 | 38.23 | 36.50 | 36.72 | 735,200 | -0.97(-2.57%) |
Oct 08, 2020 | 41.57 | 41.82 | 37.58 | 37.69 | 2,603,126 | -3.30(-8.05%) |
Oct 07, 2020 | 40.45 | 41.58 | 40.45 | 40.99 | 290,421 | +0.55(+1.36%) |
Oct 06, 2020 | 42.78 | 43.16 | 40.40 | 40.44 | 609,680 | -2.03(-4.78%) |
Oct 05, 2020 | 41.72 | 43.05 | 41.47 | 42.47 | 502,790 | +1.34(+3.26%) |
Oct 02, 2020 | 41.01 | 42.02 | 40.67 | 41.13 | 310,300 | -0.95(-2.26%) |
Oct 01, 2020 | 41.60 | 42.58 | 41.40 | 42.08 | 381,525 | +0.62(+1.50%) |
Sep 30, 2020 | 41.73 | 42.90 | 41.05 | 41.46 | 407,704 | -0.32(-0.77%) |
Sep 29, 2020 | 40.48 | 41.92 | 40.48 | 41.78 | 511,919 | +1.25(+3.08%) |
Sep 28, 2020 | 40.64 | 41.19 | 39.84 | 40.53 | 491,342 | +0.11(+0.27%) |
Sep 25, 2020 | 39.69 | 40.81 | 39.57 | 40.42 | 495,400 | +0.66(+1.66%) |
Sep 24, 2020 | 38.72 | 40.80 | 37.50 | 39.76 | 792,022 | +0.67(+1.71%) |
Sep 23, 2020 | 39.90 | 40.41 | 38.96 | 39.09 | 557,013 | -0.56(-1.41%) |
Sep 22, 2020 | 40.38 | 40.43 | 39.12 | 39.65 | 673,431 | -0.56(-1.39%) |
Sep 21, 2020 | 41.00 | 41.02 | 39.46 | 40.21 | 543,218 | -1.69(-4.03%) |
Sep 18, 2020 | 43.97 | 43.97 | 41.40 | 41.90 | 1,258,800 | -1.72(-3.94%) |
Sep 17, 2020 | 43.79 | 44.13 | 42.65 | 43.62 | 348,429 | -0.56(-1.27%) |
Sep 16, 2020 | 43.49 | 44.92 | 43.02 | 44.18 | 429,399 | +0.77(+1.77%) |
Sep 15, 2020 | 44.41 | 45.07 | 43.12 | 43.41 | 422,527 | -0.73(-1.65%) |
Sep 14, 2020 | 42.43 | 45.04 | 42.43 | 44.14 | 1,006,847 | +2.44(+5.85%) |
Sep 11, 2020 | 42.73 | 42.84 | 40.30 | 41.70 | 637,400 | -0.63(-1.49%) |
Sep 10, 2020 | 44.79 | 45.69 | 42.20 | 42.33 | 1,192,912 | -2.29(-5.13%) |
Sep 09, 2020 | 44.43 | 44.93 | 43.85 | 44.62 | 505,016 | +0.54(+1.23%) |
Sep 08, 2020 | 44.22 | 45.36 | 43.15 | 44.08 | 718,829 | -1.16(-2.56%) |
Sep 04, 2020 | 45.44 | 46.05 | 43.65 | 45.24 | 418,200 | -0.25(-0.55%) |
Sep 03, 2020 | 46.09 | 47.46 | 44.79 | 45.49 | 438,298 | -0.60(-1.30%) |
Sep 02, 2020 | 44.93 | 46.26 | 44.06 | 46.09 | 534,948 | +1.56(+3.50%) |
Sep 01, 2020 | 49.56 | 49.72 | 44.27 | 44.53 | 1,493,546 | -5.35(-10.73%) |
Aug 31, 2020 | 49.50 | 50.75 | 49.08 | 49.88 | 407,604 | +0.58(+1.18%) |
Aug 28, 2020 | 48.36 | 49.53 | 48.06 | 49.30 | 209,500 | +0.49(+1.00%) |
Aug 27, 2020 | 48.00 | 50.10 | 47.87 | 48.81 | 626,513 | +0.30(+0.62%) |
Aug 26, 2020 | 50.03 | 50.48 | 48.11 | 48.51 | 530,892 | -1.52(-3.04%) |
Aug 25, 2020 | 48.52 | 50.45 | 47.94 | 50.03 | 563,392 | +1.59(+3.28%) |
Aug 24, 2020 | 48.06 | 48.92 | 46.50 | 48.44 | 463,277 | +0.23(+0.48%) |
Aug 21, 2020 | 48.28 | 49.36 | 47.98 | 48.21 | 488,500 | -0.55(-1.13%) |
Aug 20, 2020 | 48.27 | 48.91 | 47.56 | 48.76 | 315,973 | +0.26(+0.54%) |
Aug 19, 2020 | 47.25 | 49.41 | 46.37 | 48.50 | 917,429 | +1.37(+2.91%) |
Aug 18, 2020 | 47.15 | 48.00 | 45.81 | 47.13 | 1,577,765 | -2.86(-5.72%) |
Aug 17, 2020 | 49.92 | 50.54 | 49.19 | 49.99 | 484,846 | +0.19(+0.38%) |
Aug 14, 2020 | 51.53 | 51.64 | 49.30 | 49.80 | 670,400 | -2.06(-3.97%) |
Aug 13, 2020 | 53.20 | 54.19 | 51.53 | 51.86 | 590,622 | -1.58(-2.96%) |
Aug 12, 2020 | 52.94 | 54.26 | 52.55 | 53.44 | 649,097 | +0.86(+1.64%) |
Aug 11, 2020 | 52.26 | 55.59 | 50.90 | 52.58 | 1,496,385 | -0.25(-0.47%) |
Aug 10, 2020 | 49.85 | 54.62 | 49.04 | 52.83 | 2,069,225 | +4.08(+8.37%) |
Aug 07, 2020 | 47.18 | 49.25 | 46.20 | 48.75 | 719,300 | +1.57(+3.33%) |
Aug 06, 2020 | 48.01 | 48.38 | 47.09 | 47.18 | 703,910 | -0.86(-1.79%) |
Aug 05, 2020 | 48.27 | 49.20 | 47.41 | 48.04 | 777,560 | +0.46(+0.97%) |
Aug 04, 2020 | 46.82 | 48.31 | 46.60 | 47.58 | 813,176 | +0.35(+0.74%) |
Aug 03, 2020 | 45.76 | 47.25 | 45.20 | 47.23 | 759,316 | +1.59(+3.48%) |
Jul 31, 2020 | 47.64 | 47.70 | 45.17 | 45.64 | 526,100 | -1.06(-2.27%) |
Jul 30, 2020 | 45.28 | 47.23 | 45.23 | 46.70 | 548,813 | +1.10(+2.41%) |
Jul 29, 2020 | 45.98 | 46.23 | 44.48 | 45.60 | 677,023 | -0.30(-0.65%) |
Jul 28, 2020 | 46.37 | 47.45 | 45.65 | 45.90 | 456,771 | -0.50(-1.08%) |
Jul 27, 2020 | 45.37 | 46.59 | 44.80 | 46.40 | 540,376 | +0.97(+2.14%) |
Jul 24, 2020 | 45.11 | 45.88 | 43.60 | 45.43 | 519,400 | -0.07(-0.15%) |
Jul 23, 2020 | 46.00 | 46.20 | 45.04 | 45.50 | 778,572 | -0.88(-1.90%) |
Jul 22, 2020 | 47.91 | 48.38 | 46.21 | 46.38 | 439,258 | -1.42(-2.97%) |
Jul 21, 2020 | 47.86 | 49.33 | 47.21 | 47.80 | 539,578 | -0.44(-0.91%) |
Jul 20, 2020 | 48.84 | 49.38 | 47.51 | 48.24 | 766,237 | -0.58(-1.19%) |
Jul 17, 2020 | 47.57 | 49.31 | 46.67 | 48.82 | 1,973,500 | +1.02(+2.13%) |
Jul 16, 2020 | 44.18 | 47.95 | 44.15 | 47.80 | 1,795,291 | +3.08(+6.89%) |
Jul 15, 2020 | 43.56 | 45.74 | 43.25 | 44.72 | 901,099 | +1.27(+2.92%) |
Jul 14, 2020 | 43.77 | 43.89 | 42.19 | 43.45 | 999,008 | +0.32(+0.74%) |
Jul 13, 2020 | 45.60 | 46.39 | 42.95 | 43.13 | 825,855 | -1.96(-4.35%) |
Jul 10, 2020 | 43.68 | 46.25 | 43.08 | 45.09 | 707,600 | +1.23(+2.80%) |
Jul 09, 2020 | 44.16 | 44.62 | 42.66 | 43.86 | 687,500 | -0.19(-0.43%) |
Jul 08, 2020 | 45.56 | 45.56 | 43.00 | 44.05 | 1,110,791 | -1.32(-2.91%) |
Jul 07, 2020 | 45.81 | 47.08 | 45.15 | 45.37 | 901,879 | -0.73(-1.58%) |
Jul 06, 2020 | 47.70 | 49.00 | 45.86 | 46.10 | 1,945,483 | -0.99(-2.10%) |
Jul 02, 2020 | 47.21 | 47.24 | 45.08 | 47.09 | 1,126,200 | +0.57(+1.23%) |
Jul 01, 2020 | 48.00 | 48.99 | 45.88 | 46.52 | 1,982,198 | -1.39(-2.90%) |
Jun 30, 2020 | 47.00 | 48.46 | 45.21 | 47.91 | 3,606,850 | +1.21(+2.59%) |
Jun 29, 2020 | 47.25 | 50.00 | 44.50 | 46.70 | 10,287,546 | -30.79(-39.73%) |
Jun 26, 2020 | 79.47 | 79.47 | 76.45 | 77.49 | 681,400 | -2.11(-2.65%) |
Jun 25, 2020 | 77.60 | 80.11 | 77.22 | 79.60 | 814,232 | +1.44(+1.84%) |
Jun 24, 2020 | 81.67 | 81.96 | 77.67 | 78.16 | 637,195 | -3.72(-4.54%) |
Jun 23, 2020 | 81.18 | 83.57 | 81.00 | 81.88 | 637,083 | +1.10(+1.36%) |
Jun 22, 2020 | 78.46 | 80.94 | 75.50 | 80.78 | 790,268 | +2.87(+3.68%) |
Jun 19, 2020 | 77.48 | 79.08 | 76.50 | 77.91 | 605,800 | +1.29(+1.68%) |
Jun 18, 2020 | 78.26 | 79.83 | 75.84 | 76.62 | 709,270 | -1.80(-2.30%) |
Jun 17, 2020 | 79.09 | 79.70 | 77.50 | 78.42 | 346,192 | -0.23(-0.29%) |
Jun 16, 2020 | 79.13 | 80.88 | 76.31 | 78.65 | 503,919 | +1.25(+1.61%) |
Jun 15, 2020 | 73.76 | 78.46 | 73.03 | 77.40 | 447,739 | +2.22(+2.95%) |
Jun 12, 2020 | 76.08 | 76.08 | 71.80 | 75.18 | 651,100 | +1.99(+2.72%) |
Jun 11, 2020 | 77.50 | 78.04 | 73.10 | 73.19 | 662,879 | -6.42(-8.06%) |
Jun 10, 2020 | 82.17 | 82.80 | 79.30 | 79.61 | 341,020 | -1.07(-1.33%) |
Jun 09, 2020 | 82.10 | 82.72 | 79.56 | 80.68 | 456,656 | -1.64(-1.99%) |
Jun 08, 2020 | 79.75 | 83.00 | 79.22 | 82.32 | 661,209 | +4.40(+5.65%) |
Jun 05, 2020 | 79.16 | 79.97 | 76.86 | 77.92 | 659,700 | +1.54(+2.02%) |
Jun 04, 2020 | 76.83 | 79.82 | 75.66 | 76.38 | 827,053 | -0.29(-0.38%) |
Jun 03, 2020 | 76.10 | 78.39 | 75.58 | 76.67 | 510,554 | +1.29(+1.71%) |
Jun 02, 2020 | 73.89 | 75.60 | 71.65 | 75.38 | 497,586 | +1.84(+2.50%) |
Jun 01, 2020 | 72.44 | 74.85 | 71.40 | 73.54 | 692,095 | +1.28(+1.77%) |
May 29, 2020 | 72.54 | 73.35 | 69.54 | 72.26 | 777,700 | -0.48(-0.66%) |
May 28, 2020 | 74.83 | 75.61 | 72.29 | 72.74 | 836,298 | -1.69(-2.27%) |
May 27, 2020 | 76.14 | 76.89 | 72.73 | 74.43 | 847,601 | -2.04(-2.67%) |
May 26, 2020 | 82.14 | 82.96 | 76.10 | 76.47 | 1,451,885 | -4.04(-5.02%) |
May 22, 2020 | 80.01 | 81.62 | 76.31 | 80.51 | 3,276,900 | -11.99(-12.96%) |
May 21, 2020 | 92.14 | 94.50 | 90.13 | 92.50 | 471,582 | +0.46(+0.50%) |
May 20, 2020 | 88.50 | 92.08 | 87.54 | 92.04 | 578,447 | +4.99(+5.73%) |
May 19, 2020 | 86.05 | 87.73 | 85.45 | 87.05 | 516,285 | +0.92(+1.07%) |
May 18, 2020 | 86.37 | 88.08 | 84.77 | 86.13 | 524,163 | +1.52(+1.80%) |
May 15, 2020 | 82.15 | 84.97 | 80.75 | 84.61 | 479,000 | +1.83(+2.21%) |
May 14, 2020 | 84.03 | 85.05 | 81.57 | 82.78 | 687,367 | -2.30(-2.70%) |
May 13, 2020 | 89.15 | 91.38 | 83.27 | 85.08 | 859,880 | -3.97(-4.46%) |
May 12, 2020 | 91.62 | 95.98 | 89.04 | 89.05 | 1,086,772 | -1.39(-1.54%) |
May 11, 2020 | 88.33 | 92.25 | 88.30 | 90.44 | 716,332 | +2.64(+3.01%) |
May 08, 2020 | 86.34 | 88.99 | 85.17 | 87.80 | 425,500 | +2.97(+3.50%) |
May 07, 2020 | 91.04 | 91.04 | 84.30 | 84.83 | 435,202 | -3.55(-4.02%) |
May 06, 2020 | 86.13 | 91.26 | 83.86 | 88.38 | 1,143,768 | +8.03(+9.99%) |
May 05, 2020 | 80.12 | 82.10 | 79.00 | 80.35 | 586,083 | +1.71(+2.17%) |
May 04, 2020 | 76.66 | 78.74 | 75.37 | 78.64 | 761,907 | +1.64(+2.13%) |
May 01, 2020 | 81.00 | 81.00 | 74.85 | 77.00 | 551,600 | -4.92(-6.01%) |
Apr 30, 2020 | 83.75 | 85.03 | 81.52 | 81.92 | 422,924 | -1.77(-2.11%) |
Apr 29, 2020 | 84.71 | 85.15 | 82.62 | 83.69 | 432,116 | +1.07(+1.30%) |
Apr 28, 2020 | 88.92 | 89.00 | 82.37 | 82.62 | 453,745 | -4.10(-4.73%) |
Apr 27, 2020 | 85.95 | 88.59 | 84.20 | 86.72 | 534,815 | +3.22(+3.86%) |
Apr 24, 2020 | 81.72 | 83.63 | 79.44 | 83.50 | 399,800 | +2.97(+3.69%) |
Apr 23, 2020 | 81.40 | 83.00 | 79.91 | 80.53 | 382,639 | -0.14(-0.17%) |
Apr 22, 2020 | 83.17 | 83.49 | 80.06 | 80.67 | 357,032 | -0.14(-0.17%) |
Apr 21, 2020 | 80.93 | 83.30 | 79.20 | 80.81 | 545,731 | -1.80(-2.18%) |
Apr 20, 2020 | 80.70 | 86.03 | 80.30 | 82.61 | 934,893 | +1.34(+1.65%) |
Apr 17, 2020 | 77.00 | 82.42 | 77.00 | 81.27 | 1,109,100 | +6.62(+8.87%) |
Apr 16, 2020 | 73.55 | 78.62 | 73.12 | 74.65 | 812,942 | +2.92(+4.07%) |
Apr 15, 2020 | 70.00 | 73.43 | 68.57 | 71.73 | 405,977 | -0.91(-1.25%) |
Apr 14, 2020 | 71.67 | 73.99 | 70.22 | 72.64 | 411,905 | +3.29(+4.74%) |
Apr 13, 2020 | 68.95 | 69.73 | 66.91 | 69.35 | 412,447 | +0.09(+0.13%) |
Apr 09, 2020 | 68.85 | 70.94 | 66.83 | 69.26 | 414,500 | +2.21(+3.30%) |
Apr 08, 2020 | 64.88 | 67.67 | 63.53 | 67.05 | 463,321 | +4.14(+6.58%) |
Apr 07, 2020 | 65.67 | 67.57 | 62.42 | 62.91 | 751,077 | +0.06(+0.10%) |
Apr 06, 2020 | 61.52 | 63.27 | 60.11 | 62.85 | 625,403 | +4.10(+6.98%) |
Apr 03, 2020 | 60.12 | 61.37 | 57.00 | 58.75 | 345,300 | -1.43(-2.38%) |
Apr 02, 2020 | 59.03 | 61.97 | 57.69 | 60.18 | 483,615 | +1.78(+3.05%) |
Apr 01, 2020 | 61.64 | 61.64 | 57.50 | 58.40 | 444,112 | -4.56(-7.24%) |
Mar 31, 2020 | 64.76 | 65.38 | 61.67 | 62.96 | 573,575 | -2.07(-3.18%) |
Mar 30, 2020 | 65.01 | 66.90 | 62.88 | 65.03 | 345,588 | -0.04(-0.06%) |
Mar 27, 2020 | 64.93 | 67.64 | 62.00 | 65.07 | 500,200 | -2.63(-3.88%) |
Mar 26, 2020 | 62.41 | 71.80 | 62.15 | 67.70 | 749,584 | +5.69(+9.18%) |
Mar 25, 2020 | 58.52 | 63.93 | 57.50 | 62.01 | 682,735 | +3.97(+6.84%) |
Mar 24, 2020 | 58.00 | 59.99 | 54.50 | 58.04 | 576,435 | +3.11(+5.66%) |
Mar 23, 2020 | 52.85 | 55.98 | 49.14 | 54.93 | 577,053 | +2.16(+4.09%) |
Mar 20, 2020 | 56.24 | 59.93 | 51.39 | 52.77 | 998,100 | -4.38(-7.66%) |
Mar 19, 2020 | 48.51 | 57.56 | 48.50 | 57.15 | 802,530 | +8.80(+18.20%) |
Mar 18, 2020 | 52.47 | 57.36 | 47.57 | 48.35 | 1,007,441 | -7.79(-13.88%) |
Mar 17, 2020 | 55.97 | 59.54 | 52.24 | 56.14 | 984,986 | +1.45(+2.65%) |
Mar 16, 2020 | 61.07 | 64.96 | 54.68 | 54.69 | 952,208 | -17.13(-23.85%) |
Mar 13, 2020 | 70.01 | 72.00 | 60.77 | 71.82 | 767,600 | +5.72(+8.65%) |
Mar 12, 2020 | 71.71 | 72.47 | 65.34 | 66.10 | 878,700 | -11.50(-14.82%) |
Mar 11, 2020 | 86.73 | 89.00 | 76.80 | 77.60 | 853,907 | -11.12(-12.53%) |
Mar 10, 2020 | 87.11 | 88.76 | 82.75 | 88.72 | 533,875 | +4.19(+4.96%) |
Mar 09, 2020 | 84.40 | 90.11 | 83.13 | 84.53 | 628,588 | -6.88(-7.53%) |
Mar 06, 2020 | 91.00 | 92.51 | 88.45 | 91.41 | 518,200 | -2.24(-2.39%) |
Mar 05, 2020 | 93.01 | 98.03 | 91.11 | 93.65 | 409,982 | -1.45(-1.52%) |
Mar 04, 2020 | 96.00 | 96.08 | 92.66 | 95.10 | 681,336 | +0.90(+0.96%) |
Mar 03, 2020 | 92.25 | 96.50 | 90.83 | 94.20 | 559,710 | +2.14(+2.32%) |
Mar 02, 2020 | 92.33 | 93.00 | 87.56 | 92.06 | 678,471 | +0.12(+0.13%) |
Feb 28, 2020 | 82.26 | 92.18 | 82.00 | 91.94 | 724,800 | +6.55(+7.67%) |
Feb 27, 2020 | 87.62 | 91.42 | 85.36 | 85.39 | 541,029 | -4.34(-4.84%) |
Feb 26, 2020 | 88.49 | 92.00 | 85.86 | 89.73 | 634,369 | +5.05(+5.96%) |
Feb 25, 2020 | 91.98 | 93.93 | 84.48 | 84.68 | 712,304 | -6.21(-6.83%) |
Feb 24, 2020 | 92.00 | 92.33 | 88.51 | 90.89 | 738,009 | -4.10(-4.32%) |
Feb 21, 2020 | 93.97 | 97.73 | 93.87 | 94.99 | 512,000 | +1.08(+1.15%) |
Feb 20, 2020 | 95.48 | 95.81 | 92.60 | 93.91 | 408,678 | -2.33(-2.42%) |
Feb 19, 2020 | 97.67 | 98.69 | 95.01 | 96.24 | 250,810 | -0.63(-0.65%) |
Feb 18, 2020 | 94.34 | 96.96 | 93.91 | 96.87 | 248,193 | +2.03(+2.14%) |
Feb 14, 2020 | 94.62 | 95.40 | 92.89 | 94.84 | 283,000 | +0.15(+0.16%) |
Feb 13, 2020 | 95.68 | 96.87 | 93.43 | 94.69 | 292,371 | -2.05(-2.12%) |
Feb 12, 2020 | 95.41 | 98.34 | 94.47 | 96.74 | 396,502 | +1.85(+1.95%) |
Feb 11, 2020 | 99.22 | 99.60 | 94.67 | 94.89 | 348,993 | -3.44(-3.50%) |
Feb 10, 2020 | 95.31 | 98.45 | 94.85 | 98.33 | 302,658 | +3.16(+3.32%) |
Feb 07, 2020 | 97.66 | 98.39 | 95.03 | 95.17 | 285,600 | -3.01(-3.07%) |
Feb 06, 2020 | 98.56 | 99.10 | 97.17 | 98.18 | 329,141 | +0.30(+0.31%) |
Feb 05, 2020 | 98.53 | 99.89 | 97.60 | 97.88 | 536,872 | +0.31(+0.32%) |
Feb 04, 2020 | 94.82 | 98.43 | 94.03 | 97.57 | 653,207 | +4.20(+4.50%) |
Feb 03, 2020 | 92.93 | 94.82 | 92.00 | 93.37 | 388,566 | +0.96(+1.04%) |
Jan 31, 2020 | 92.01 | 93.75 | 90.94 | 92.41 | 443,400 | +0.13(+0.14%) |
Jan 30, 2020 | 93.05 | 94.39 | 92.15 | 92.28 | 330,780 | -1.26(-1.35%) |
Jan 29, 2020 | 94.68 | 95.74 | 93.49 | 93.54 | 278,908 | -0.95(-1.01%) |
Jan 28, 2020 | 93.65 | 95.31 | 92.75 | 94.49 | 433,092 | +1.56(+1.68%) |
Jan 27, 2020 | 94.04 | 96.20 | 92.87 | 92.93 | 620,735 | -3.72(-3.85%) |
Jan 24, 2020 | 99.86 | 100.11 | 95.91 | 96.65 | 574,200 | -3.35(-3.35%) |
Jan 23, 2020 | 98.41 | 100.32 | 96.52 | 100.00 | 1,057,401 | +1.00(+1.01%) |
Jan 22, 2020 | 100.55 | 102.06 | 98.25 | 99.00 | 773,567 | -1.74(-1.73%) |
Jan 21, 2020 | 105.56 | 105.56 | 100.70 | 100.74 | 898,456 | -5.37(-5.06%) |
Jan 17, 2020 | 110.14 | 110.44 | 105.05 | 106.11 | 1,310,800 | -4.14(-3.76%) |
Jan 16, 2020 | 113.76 | 114.32 | 109.51 | 110.25 | 472,659 | -2.61(-2.31%) |
Jan 15, 2020 | 112.34 | 114.66 | 112.34 | 112.86 | 499,916 | +0.20(+0.18%) |
Jan 14, 2020 | 108.39 | 114.09 | 107.18 | 112.66 | 632,795 | +4.29(+3.96%) |
Jan 13, 2020 | 114.89 | 114.99 | 105.57 | 108.37 | 1,268,123 | -6.95(-6.03%) |
Jan 10, 2020 | 117.55 | 119.31 | 115.12 | 115.32 | 433,100 | -2.22(-1.89%) |
Jan 09, 2020 | 118.26 | 118.50 | 116.01 | 117.54 | 347,569 | +0.23(+0.20%) |
Jan 08, 2020 | 115.50 | 119.06 | 113.00 | 117.31 | 527,470 | +1.56(+1.35%) |
Jan 07, 2020 | 113.02 | 116.17 | 111.97 | 115.75 | 429,521 | +2.56(+2.26%) |
Jan 06, 2020 | 115.24 | 115.24 | 111.79 | 113.19 | 740,077 | -2.49(-2.15%) |
Jan 03, 2020 | 117.16 | 118.65 | 115.27 | 115.68 | 472,900 | -3.00(-2.53%) |
Jan 02, 2020 | 121.28 | 121.53 | 115.20 | 118.68 | 987,769 | -5.24(-4.23%) |
Dec 31, 2019 | 123.00 | 125.00 | 122.50 | 123.92 | 286,500 | +0.48(+0.39%) |
Dec 30, 2019 | 123.00 | 123.81 | 120.62 | 123.44 | 365,394 | +0.37(+0.30%) |
Dec 27, 2019 | 123.24 | 124.29 | 120.44 | 123.07 | 462,300 | -0.20(-0.16%) |
Dec 26, 2019 | 124.02 | 125.00 | 122.19 | 123.27 | 289,948 | -0.83(-0.67%) |
Dec 24, 2019 | 124.00 | 124.33 | 122.52 | 124.10 | 179,700 | +0.16(+0.13%) |
Dec 23, 2019 | 120.50 | 124.75 | 118.60 | 123.94 | 658,727 | +4.60(+3.85%) |
Dec 20, 2019 | 119.15 | 120.40 | 117.33 | 119.34 | 1,190,200 | +0.80(+0.67%) |
Dec 19, 2019 | 119.45 | 120.18 | 116.19 | 118.54 | 542,883 | -0.99(-0.83%) |
Dec 18, 2019 | 120.05 | 120.44 | 116.51 | 119.53 | 787,989 | -0.23(-0.19%) |
Dec 17, 2019 | 118.89 | 120.39 | 117.55 | 119.76 | 714,002 | +1.55(+1.31%) |
Dec 16, 2019 | 114.79 | 120.03 | 112.86 | 118.21 | 963,478 | +4.05(+3.55%) |
Dec 13, 2019 | 114.27 | 115.98 | 111.52 | 114.16 | 806,600 | -1.77(-1.53%) |
Dec 12, 2019 | 119.19 | 120.82 | 114.10 | 115.93 | 854,935 | -3.43(-2.87%) |
Dec 11, 2019 | 115.40 | 119.93 | 113.21 | 119.36 | 803,677 | +4.48(+3.90%) |
Dec 10, 2019 | 110.97 | 115.31 | 110.49 | 114.88 | 637,707 | +4.01(+3.62%) |
Dec 09, 2019 | 107.48 | 112.46 | 107.40 | 110.87 | 791,592 | +3.39(+3.15%) |
Dec 06, 2019 | 120.00 | 120.57 | 106.56 | 107.48 | 2,351,300 | -12.30(-10.27%) |
Dec 05, 2019 | 117.00 | 120.00 | 115.76 | 119.78 | 1,113,100 | +2.14(+1.82%) |
Dec 04, 2019 | 114.00 | 118.25 | 111.80 | 117.64 | 729,968 | +3.74(+3.28%) |
Dec 03, 2019 | 110.50 | 113.99 | 110.00 | 113.90 | 669,064 | +1.60(+1.42%) |