Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 83.50 | 85.18 | 82.50 | 83.99 | 127,950 | +0.74(+0.89%) |
Sep 29, 2020 | 82.82 | 83.89 | 82.54 | 83.25 | 107,745 | +0.23(+0.28%) |
Sep 28, 2020 | 81.48 | 83.45 | 81.32 | 83.02 | 154,302 | +2.95(+3.68%) |
Sep 25, 2020 | 78.65 | 80.51 | 78.65 | 80.07 | 190,700 | +0.10(+0.13%) |
Sep 24, 2020 | 78.50 | 80.32 | 77.84 | 79.97 | 233,062 | +1.24(+1.58%) |
Sep 23, 2020 | 80.62 | 80.96 | 78.50 | 78.73 | 273,462 | -3.10(-3.79%) |
Sep 22, 2020 | 82.74 | 83.14 | 81.00 | 81.83 | 142,026 | -1.56(-1.87%) |
Sep 21, 2020 | 85.11 | 85.30 | 80.50 | 83.39 | 335,713 | -3.79(-4.35%) |
Sep 18, 2020 | 88.07 | 88.22 | 87.18 | 87.18 | 126,000 | -1.15(-1.30%) |
Sep 17, 2020 | 87.92 | 88.38 | 86.80 | 88.33 | 214,263 | -2.59(-2.85%) |
Sep 16, 2020 | 91.62 | 91.88 | 90.51 | 90.92 | 177,363 | -0.19(-0.21%) |
Sep 15, 2020 | 90.79 | 91.70 | 89.77 | 91.11 | 165,676 | +1.36(+1.52%) |
Sep 14, 2020 | 89.19 | 90.16 | 88.87 | 89.75 | 151,325 | +2.65(+3.04%) |
Sep 11, 2020 | 87.87 | 88.55 | 87.01 | 87.10 | 112,000 | +0.27(+0.31%) |
Sep 10, 2020 | 87.67 | 88.32 | 86.65 | 86.83 | 117,477 | +0.04(+0.05%) |
Sep 09, 2020 | 86.20 | 86.85 | 85.91 | 86.79 | 82,559 | +1.96(+2.31%) |
Sep 08, 2020 | 84.10 | 85.86 | 83.31 | 84.83 | 142,361 | +0.03(+0.04%) |
Sep 04, 2020 | 84.86 | 85.23 | 83.74 | 84.80 | 162,500 | +1.35(+1.62%) |
Sep 03, 2020 | 85.26 | 85.75 | 83.06 | 83.45 | 258,674 | -2.20(-2.57%) |
Sep 02, 2020 | 86.38 | 86.52 | 84.55 | 85.65 | 358,748 | -2.99(-3.37%) |
Sep 01, 2020 | 90.36 | 90.50 | 88.37 | 88.64 | 294,765 | +0.75(+0.85%) |
Aug 31, 2020 | 87.63 | 88.38 | 87.35 | 87.89 | 265,678 | +0.01(+0.01%) |
Aug 28, 2020 | 87.93 | 88.29 | 87.23 | 87.88 | 194,100 | +0.86(+0.99%) |
Aug 27, 2020 | 89.25 | 89.25 | 85.71 | 87.02 | 167,517 | -1.23(-1.39%) |
Aug 26, 2020 | 87.01 | 88.38 | 86.98 | 88.25 | 194,465 | +0.53(+0.60%) |
Aug 25, 2020 | 87.47 | 87.77 | 86.69 | 87.72 | 142,080 | +1.31(+1.52%) |
Aug 24, 2020 | 88.00 | 88.00 | 86.09 | 86.41 | 93,920 | -0.46(-0.53%) |
Aug 21, 2020 | 85.34 | 86.93 | 84.70 | 86.87 | 617,500 | +0.20(+0.23%) |
Aug 20, 2020 | 86.25 | 86.89 | 85.50 | 86.67 | 331,074 | -0.92(-1.05%) |
Aug 19, 2020 | 89.48 | 89.78 | 87.25 | 87.59 | 217,855 | -3.56(-3.91%) |
Aug 18, 2020 | 91.02 | 91.53 | 88.72 | 91.15 | 320,207 | +0.95(+1.05%) |
Aug 17, 2020 | 89.87 | 90.27 | 89.31 | 90.20 | 203,668 | +1.17(+1.31%) |
Aug 14, 2020 | 90.70 | 91.20 | 88.66 | 89.03 | 146,100 | -1.65(-1.82%) |
Aug 13, 2020 | 88.80 | 91.35 | 88.69 | 90.68 | 240,827 | +3.43(+3.93%) |
Aug 12, 2020 | 88.52 | 89.25 | 87.03 | 87.25 | 208,380 | -0.75(-0.85%) |
Aug 11, 2020 | 89.78 | 91.26 | 87.79 | 88.00 | 562,522 | -5.02(-5.40%) |
Aug 10, 2020 | 92.91 | 94.90 | 92.56 | 93.02 | 482,400 | +2.63(+2.91%) |
Aug 07, 2020 | 91.38 | 91.67 | 89.25 | 90.39 | 532,700 | -3.45(-3.68%) |
Aug 06, 2020 | 92.72 | 94.14 | 91.15 | 93.84 | 367,225 | +2.19(+2.39%) |
Aug 05, 2020 | 90.24 | 92.53 | 89.70 | 91.65 | 564,920 | +2.77(+3.12%) |
Aug 04, 2020 | 86.98 | 88.88 | 86.68 | 88.88 | 208,735 | +2.59(+3.00%) |
Aug 03, 2020 | 86.55 | 86.68 | 85.77 | 86.29 | 265,092 | +1.03(+1.21%) |
Jul 31, 2020 | 85.48 | 85.80 | 84.58 | 85.26 | 237,500 | +0.63(+0.74%) |
Jul 30, 2020 | 84.00 | 85.21 | 82.80 | 84.63 | 446,239 | -3.69(-4.18%) |
Jul 29, 2020 | 88.50 | 88.92 | 86.91 | 88.32 | 382,017 | -1.28(-1.43%) |
Jul 28, 2020 | 88.38 | 89.87 | 87.50 | 89.60 | 232,396 | +1.20(+1.36%) |
Jul 27, 2020 | 87.42 | 89.22 | 86.90 | 88.40 | 555,639 | +1.72(+1.98%) |
Jul 24, 2020 | 87.47 | 87.50 | 86.03 | 86.68 | 162,500 | +0.06(+0.07%) |
Jul 23, 2020 | 86.07 | 87.92 | 85.20 | 86.62 | 427,921 | -0.57(-0.65%) |
Jul 22, 2020 | 84.14 | 87.36 | 83.90 | 87.19 | 387,603 | +4.22(+5.09%) |
Jul 21, 2020 | 81.89 | 83.66 | 81.57 | 82.97 | 401,514 | +2.68(+3.34%) |
Jul 20, 2020 | 80.19 | 80.32 | 79.00 | 80.29 | 217,858 | +1.50(+1.90%) |
Jul 17, 2020 | 78.07 | 79.10 | 78.07 | 78.79 | 72,400 | +1.27(+1.64%) |
Jul 16, 2020 | 77.58 | 78.70 | 77.19 | 77.52 | 76,371 | -0.82(-1.05%) |
Jul 15, 2020 | 78.11 | 78.50 | 77.63 | 78.34 | 47,011 | +0.56(+0.72%) |
Jul 14, 2020 | 77.50 | 77.96 | 76.69 | 77.78 | 147,813 | -0.87(-1.11%) |
Jul 13, 2020 | 80.05 | 80.11 | 78.56 | 78.65 | 221,981 | +0.40(+0.51%) |
Jul 10, 2020 | 79.20 | 79.50 | 78.00 | 78.25 | 58,900 | -0.82(-1.04%) |
Jul 09, 2020 | 80.12 | 80.14 | 77.51 | 79.07 | 164,840 | -1.07(-1.34%) |
Jul 08, 2020 | 79.27 | 80.75 | 79.27 | 80.14 | 100,805 | +0.96(+1.21%) |
Jul 07, 2020 | 78.20 | 79.50 | 78.14 | 79.18 | 105,141 | +1.33(+1.71%) |
Jul 06, 2020 | 77.88 | 78.47 | 76.82 | 77.85 | 109,055 | +0.97(+1.26%) |
Jul 02, 2020 | 76.84 | 77.29 | 76.30 | 76.88 | 117,000 | -0.80(-1.03%) |
Jul 01, 2020 | 77.37 | 77.78 | 76.02 | 77.68 | 88,218 | -0.49(-0.63%) |
Jun 30, 2020 | 76.75 | 78.19 | 76.23 | 78.17 | 99,036 | +1.76(+2.30%) |
Jun 29, 2020 | 76.00 | 76.77 | 75.87 | 76.41 | 73,358 | +0.61(+0.80%) |
Jun 26, 2020 | 75.66 | 76.36 | 74.80 | 75.80 | 150,400 | +0.07(+0.09%) |
Jun 25, 2020 | 75.78 | 75.87 | 74.75 | 75.73 | 57,371 | -0.03(-0.04%) |
Jun 24, 2020 | 75.83 | 76.85 | 75.60 | 75.76 | 668,380 | -2.88(-3.66%) |
Jun 23, 2020 | 77.77 | 78.78 | 77.54 | 78.64 | 151,401 | +1.01(+1.30%) |
Jun 22, 2020 | 77.54 | 78.55 | 77.25 | 77.63 | 76,602 | +0.54(+0.70%) |
Jun 19, 2020 | 77.25 | 78.39 | 76.36 | 77.09 | 76,100 | +0.63(+0.82%) |
Jun 18, 2020 | 76.26 | 76.62 | 75.23 | 76.46 | 144,323 | -1.02(-1.32%) |
Jun 17, 2020 | 77.69 | 78.00 | 77.18 | 77.48 | 44,458 | -0.40(-0.51%) |
Jun 16, 2020 | 77.79 | 78.60 | 76.87 | 77.88 | 188,752 | +1.21(+1.58%) |
Jun 15, 2020 | 75.09 | 76.98 | 74.22 | 76.67 | 80,477 | +0.15(+0.19%) |
Jun 12, 2020 | 77.53 | 77.81 | 75.51 | 76.52 | 68,300 | +0.70(+0.92%) |
Jun 11, 2020 | 77.81 | 78.62 | 75.32 | 75.82 | 150,070 | -3.39(-4.28%) |
Jun 10, 2020 | 78.30 | 79.40 | 77.12 | 79.21 | 99,406 | +0.78(+0.99%) |
Jun 09, 2020 | 78.15 | 79.26 | 78.05 | 78.43 | 79,286 | -0.55(-0.70%) |
Jun 08, 2020 | 78.54 | 79.10 | 77.48 | 78.98 | 68,071 | +1.62(+2.09%) |
Jun 05, 2020 | 77.17 | 77.58 | 75.56 | 77.36 | 279,000 | -1.77(-2.24%) |
Jun 04, 2020 | 78.55 | 79.65 | 77.54 | 79.13 | 122,469 | +0.67(+0.85%) |
Jun 03, 2020 | 78.35 | 79.33 | 78.00 | 78.46 | 168,880 | -1.29(-1.62%) |
Jun 02, 2020 | 79.73 | 79.76 | 78.05 | 79.75 | 197,064 | -1.37(-1.69%) |
Jun 01, 2020 | 78.38 | 81.16 | 78.20 | 81.12 | 233,698 | +2.06(+2.61%) |
May 29, 2020 | 78.66 | 79.17 | 77.99 | 79.06 | 174,700 | +0.43(+0.55%) |
May 28, 2020 | 79.09 | 79.30 | 77.20 | 78.63 | 149,777 | -0.26(-0.33%) |
May 27, 2020 | 77.62 | 78.99 | 77.06 | 78.89 | 71,973 | +0.48(+0.61%) |
May 26, 2020 | 78.15 | 78.73 | 77.46 | 78.41 | 97,605 | +0.14(+0.18%) |
May 22, 2020 | 79.28 | 79.70 | 78.27 | 78.27 | 87,900 | -0.57(-0.72%) |
May 21, 2020 | 80.01 | 80.24 | 77.02 | 78.84 | 204,109 | -2.30(-2.83%) |
May 20, 2020 | 80.00 | 81.61 | 78.85 | 81.14 | 442,404 | +2.03(+2.56%) |
May 19, 2020 | 78.57 | 79.84 | 78.40 | 79.11 | 259,168 | +1.52(+1.95%) |
May 18, 2020 | 77.36 | 78.42 | 76.48 | 77.60 | 321,614 | +2.25(+2.99%) |
May 15, 2020 | 72.80 | 75.50 | 72.80 | 75.35 | 207,700 | +2.64(+3.63%) |
May 14, 2020 | 71.72 | 72.91 | 71.45 | 72.71 | 57,995 | +1.03(+1.44%) |
May 13, 2020 | 72.03 | 72.03 | 71.27 | 71.68 | 53,655 | -0.12(-0.17%) |
May 12, 2020 | 71.92 | 72.51 | 71.38 | 71.80 | 80,381 | -0.45(-0.62%) |
May 11, 2020 | 71.50 | 72.25 | 71.50 | 72.25 | 35,387 | -0.23(-0.32%) |
May 08, 2020 | 72.34 | 73.08 | 72.21 | 72.48 | 102,200 | +0.33(+0.46%) |
May 07, 2020 | 71.13 | 72.68 | 71.13 | 72.15 | 82,275 | +1.44(+2.04%) |
May 06, 2020 | 71.09 | 71.76 | 70.17 | 70.71 | 145,341 | -1.85(-2.55%) |
May 05, 2020 | 72.49 | 72.98 | 72.20 | 72.56 | 64,832 | -0.08(-0.11%) |
May 04, 2020 | 72.10 | 72.81 | 71.80 | 72.64 | 81,297 | +0.48(+0.67%) |
May 01, 2020 | 72.51 | 72.67 | 71.34 | 72.16 | 95,400 | -1.86(-2.51%) |
Apr 30, 2020 | 73.38 | 74.61 | 73.10 | 74.02 | 109,599 | +0.15(+0.20%) |
Apr 29, 2020 | 74.10 | 75.00 | 72.88 | 73.87 | 108,092 | +0.07(+0.09%) |
Apr 28, 2020 | 72.36 | 73.80 | 71.69 | 73.80 | 121,073 | +1.72(+2.39%) |
Apr 27, 2020 | 71.94 | 72.18 | 71.01 | 72.08 | 62,618 | -0.21(-0.29%) |
Apr 24, 2020 | 72.65 | 72.65 | 70.74 | 72.29 | 87,600 | -0.95(-1.30%) |
Apr 23, 2020 | 72.45 | 74.30 | 71.68 | 73.24 | 188,594 | +1.59(+2.22%) |
Apr 22, 2020 | 70.92 | 71.66 | 70.38 | 71.65 | 103,610 | +1.60(+2.28%) |
Apr 21, 2020 | 68.69 | 70.57 | 68.01 | 70.05 | 152,733 | -2.61(-3.59%) |
Apr 20, 2020 | 73.46 | 73.86 | 72.66 | 72.66 | 84,772 | -0.34(-0.47%) |
Apr 17, 2020 | 73.75 | 73.75 | 72.45 | 73.00 | 72,000 | -0.80(-1.08%) |
Apr 16, 2020 | 74.17 | 74.73 | 72.53 | 73.80 | 118,588 | +0.50(+0.68%) |
Apr 15, 2020 | 73.67 | 73.83 | 72.61 | 73.30 | 97,031 | -0.65(-0.88%) |
Apr 14, 2020 | 72.50 | 74.80 | 72.41 | 73.95 | 269,876 | +3.15(+4.45%) |
Apr 13, 2020 | 69.82 | 70.90 | 69.63 | 70.80 | 129,894 | +0.51(+0.73%) |
Apr 09, 2020 | 69.48 | 71.18 | 69.26 | 70.29 | 215,000 | +1.29(+1.87%) |
Apr 08, 2020 | 69.85 | 70.04 | 68.05 | 69.00 | 96,907 | -0.88(-1.26%) |
Apr 07, 2020 | 69.73 | 70.59 | 69.29 | 69.88 | 110,618 | +0.20(+0.29%) |
Apr 06, 2020 | 68.36 | 69.83 | 68.29 | 69.68 | 93,242 | +1.67(+2.46%) |
Apr 03, 2020 | 67.68 | 68.20 | 67.08 | 68.01 | 83,300 | -0.60(-0.87%) |
Apr 02, 2020 | 67.89 | 68.82 | 67.08 | 68.61 | 90,515 | +1.24(+1.84%) |
Apr 01, 2020 | 66.90 | 68.30 | 66.02 | 67.37 | 92,173 | -0.53(-0.78%) |
Mar 31, 2020 | 68.46 | 69.31 | 67.60 | 67.90 | 68,659 | -0.38(-0.56%) |
Mar 30, 2020 | 68.43 | 69.22 | 67.67 | 68.28 | 173,102 | -1.05(-1.51%) |
Mar 27, 2020 | 69.44 | 69.86 | 68.61 | 69.33 | 226,800 | +0.19(+0.27%) |
Mar 26, 2020 | 69.53 | 70.13 | 68.57 | 69.14 | 217,231 | -0.65(-0.93%) |
Mar 25, 2020 | 67.72 | 70.34 | 67.63 | 69.79 | 237,495 | +2.99(+4.48%) |
Mar 24, 2020 | 65.20 | 66.80 | 63.75 | 66.80 | 277,187 | +6.64(+11.04%) |
Mar 23, 2020 | 57.97 | 60.76 | 57.60 | 60.16 | 407,421 | +2.59(+4.50%) |
Mar 20, 2020 | 57.70 | 59.28 | 56.80 | 57.57 | 232,600 | +2.21(+3.99%) |
Mar 19, 2020 | 56.70 | 56.88 | 55.00 | 55.36 | 331,350 | -3.46(-5.88%) |
Mar 18, 2020 | 59.05 | 59.75 | 56.82 | 58.82 | 453,031 | -3.67(-5.87%) |
Mar 17, 2020 | 61.31 | 67.53 | 61.08 | 62.49 | 337,706 | +0.43(+0.69%) |
Mar 16, 2020 | 63.64 | 65.80 | 61.22 | 62.06 | 446,265 | -9.63(-13.43%) |
Mar 13, 2020 | 75.11 | 75.56 | 69.59 | 71.69 | 307,800 | -0.21(-0.29%) |
Mar 12, 2020 | 76.41 | 76.60 | 70.76 | 71.90 | 521,845 | -9.60(-11.78%) |
Mar 11, 2020 | 82.61 | 83.39 | 81.29 | 81.50 | 138,198 | -0.60(-0.73%) |
Mar 10, 2020 | 82.90 | 82.90 | 81.66 | 82.10 | 122,395 | +0.54(+0.66%) |
Mar 09, 2020 | 82.26 | 82.34 | 81.09 | 81.56 | 219,879 | -3.64(-4.27%) |
Mar 06, 2020 | 85.01 | 85.23 | 83.36 | 85.20 | 309,600 | +3.45(+4.22%) |
Mar 05, 2020 | 81.86 | 81.99 | 80.66 | 81.75 | 124,493 | -0.89(-1.08%) |
Mar 04, 2020 | 82.58 | 82.66 | 81.65 | 82.64 | 94,090 | +0.06(+0.07%) |
Mar 03, 2020 | 81.23 | 83.00 | 80.95 | 82.58 | 177,248 | +1.47(+1.81%) |
Mar 02, 2020 | 80.66 | 81.55 | 80.66 | 81.11 | 188,048 | -0.03(-0.04%) |
Feb 28, 2020 | 81.55 | 82.04 | 79.70 | 81.14 | 536,800 | -3.49(-4.12%) |
Feb 27, 2020 | 85.86 | 85.86 | 84.58 | 84.63 | 177,289 | -1.28(-1.49%) |
Feb 26, 2020 | 85.97 | 86.37 | 85.40 | 85.91 | 186,927 | -0.86(-0.99%) |
Feb 25, 2020 | 90.17 | 90.22 | 86.76 | 86.77 | 250,574 | -4.03(-4.44%) |
Feb 24, 2020 | 91.07 | 91.62 | 90.31 | 90.80 | 168,912 | -1.21(-1.32%) |
Feb 21, 2020 | 91.92 | 92.40 | 91.44 | 92.01 | 147,900 | -0.25(-0.27%) |
Feb 20, 2020 | 93.02 | 93.34 | 91.59 | 92.26 | 244,929 | -2.78(-2.93%) |
Feb 19, 2020 | 94.52 | 95.04 | 94.07 | 95.04 | 208,462 | +1.43(+1.53%) |
Feb 18, 2020 | 92.09 | 93.61 | 91.91 | 93.61 | 125,934 | +2.74(+3.02%) |
Feb 14, 2020 | 91.49 | 91.56 | 90.74 | 90.87 | 37,300 | -0.43(-0.47%) |
Feb 13, 2020 | 91.13 | 91.74 | 90.93 | 91.30 | 67,056 | +0.59(+0.65%) |
Feb 12, 2020 | 90.77 | 91.28 | 89.89 | 90.71 | 64,513 | -0.84(-0.92%) |
Feb 11, 2020 | 91.10 | 91.69 | 91.10 | 91.55 | 57,026 | +0.94(+1.04%) |
Feb 10, 2020 | 90.56 | 90.90 | 89.83 | 90.61 | 65,230 | -0.59(-0.65%) |
Feb 07, 2020 | 91.49 | 91.65 | 90.77 | 91.20 | 73,400 | +0.59(+0.65%) |
Feb 06, 2020 | 91.81 | 92.00 | 90.48 | 90.61 | 88,125 | -2.09(-2.25%) |
Feb 05, 2020 | 91.86 | 92.88 | 91.45 | 92.70 | 67,017 | +1.73(+1.90%) |
Feb 04, 2020 | 90.92 | 91.08 | 90.26 | 90.97 | 69,797 | -0.20(-0.22%) |
Feb 03, 2020 | 91.04 | 91.60 | 91.04 | 91.17 | 94,517 | +0.97(+1.08%) |
Jan 31, 2020 | 90.59 | 90.70 | 90.12 | 90.20 | 121,700 | -2.12(-2.30%) |
Jan 30, 2020 | 91.95 | 92.40 | 91.49 | 92.32 | 101,578 | +0.26(+0.28%) |
Jan 29, 2020 | 92.83 | 92.89 | 91.46 | 92.06 | 94,016 | -0.95(-1.02%) |
Jan 28, 2020 | 92.71 | 93.50 | 92.71 | 93.01 | 62,087 | +0.34(+0.37%) |
Jan 27, 2020 | 93.01 | 93.50 | 92.66 | 92.67 | 135,569 | -2.16(-2.28%) |
Jan 24, 2020 | 94.70 | 95.75 | 94.49 | 94.83 | 111,600 | +0.23(+0.24%) |
Jan 23, 2020 | 94.53 | 95.13 | 94.02 | 94.60 | 144,000 | -0.95(-0.99%) |
Jan 22, 2020 | 94.92 | 96.00 | 94.78 | 95.55 | 149,001 | +1.06(+1.12%) |
Jan 21, 2020 | 93.55 | 95.03 | 93.40 | 94.49 | 204,828 | -1.80(-1.87%) |
Jan 17, 2020 | 96.39 | 96.93 | 95.30 | 96.29 | 209,800 | +1.30(+1.37%) |
Jan 16, 2020 | 95.59 | 95.95 | 93.71 | 94.99 | 341,909 | -1.23(-1.28%) |
Jan 15, 2020 | 95.54 | 96.51 | 95.26 | 96.22 | 521,923 | +3.50(+3.77%) |
Jan 14, 2020 | 91.76 | 92.80 | 91.76 | 92.72 | 109,191 | +1.02(+1.11%) |
Jan 13, 2020 | 91.85 | 92.16 | 90.71 | 91.70 | 59,258 | -0.57(-0.62%) |
Jan 10, 2020 | 91.65 | 92.84 | 91.41 | 92.27 | 58,600 | +1.33(+1.46%) |
Jan 09, 2020 | 90.16 | 91.42 | 90.16 | 90.94 | 60,807 | +0.78(+0.87%) |
Jan 08, 2020 | 91.56 | 91.56 | 89.68 | 90.16 | 102,814 | -1.31(-1.43%) |
Jan 07, 2020 | 90.39 | 91.47 | 90.16 | 91.47 | 67,917 | +0.79(+0.87%) |
Jan 06, 2020 | 92.91 | 92.98 | 90.00 | 90.68 | 182,087 | -1.68(-1.82%) |
Jan 03, 2020 | 93.27 | 93.35 | 92.30 | 92.36 | 153,100 | +0.01(+0.01%) |
Jan 02, 2020 | 92.96 | 93.34 | 91.40 | 92.35 | 231,052 | +1.42(+1.56%) |
Dec 31, 2019 | 92.54 | 92.75 | 90.87 | 90.93 | 126,100 | +0.80(+0.89%) |
Dec 30, 2019 | 89.86 | 90.60 | 89.86 | 90.13 | 69,394 | +1.25(+1.41%) |
Dec 27, 2019 | 89.03 | 89.59 | 88.78 | 88.88 | 44,800 | -0.63(-0.70%) |
Dec 26, 2019 | 89.94 | 90.63 | 89.35 | 89.51 | 66,666 | +0.46(+0.52%) |
Dec 24, 2019 | 88.50 | 89.10 | 88.50 | 89.05 | 25,200 | +0.90(+1.02%) |
Dec 23, 2019 | 86.41 | 88.50 | 86.38 | 88.15 | 74,255 | +2.34(+2.73%) |
Dec 20, 2019 | 88.25 | 88.31 | 85.65 | 85.81 | 65,200 | -2.19(-2.48%) |
Dec 19, 2019 | 88.00 | 88.42 | 87.80 | 88.00 | 20,340 | -0.11(-0.13%) |
Dec 18, 2019 | 87.77 | 88.20 | 87.58 | 88.11 | 59,198 | +0.69(+0.79%) |
Dec 17, 2019 | 87.41 | 87.57 | 86.73 | 87.42 | 24,957 | -0.13(-0.15%) |
Dec 16, 2019 | 87.40 | 88.21 | 87.33 | 87.55 | 52,786 | +0.24(+0.27%) |
Dec 13, 2019 | 87.90 | 88.36 | 87.00 | 87.31 | 63,900 | -1.85(-2.07%) |
Dec 12, 2019 | 89.21 | 89.44 | 88.14 | 89.16 | 142,365 | +0.52(+0.59%) |
Dec 11, 2019 | 87.43 | 89.00 | 87.33 | 88.64 | 121,762 | +1.70(+1.96%) |
Dec 10, 2019 | 86.62 | 87.10 | 86.30 | 86.94 | 102,824 | +2.72(+3.23%) |
Dec 09, 2019 | 84.42 | 84.69 | 84.22 | 84.22 | 24,939 | -0.27(-0.31%) |
Dec 06, 2019 | 84.33 | 84.52 | 84.00 | 84.48 | 77,000 | -0.08(-0.09%) |
Dec 05, 2019 | 83.51 | 84.94 | 83.33 | 84.56 | 90,969 | +0.19(+0.23%) |
Dec 04, 2019 | 85.49 | 85.49 | 84.32 | 84.37 | 34,296 | -1.38(-1.61%) |
Dec 03, 2019 | 85.38 | 85.94 | 85.22 | 85.75 | 64,455 | +1.10(+1.30%) |
Dec 02, 2019 | 84.71 | 85.23 | 84.36 | 84.65 | 43,840 | +0.07(+0.08%) |
Nov 29, 2019 | 84.68 | 85.00 | 84.40 | 84.58 | 42,800 | +0.25(+0.29%) |
Nov 27, 2019 | 84.67 | 84.71 | 83.80 | 84.34 | 61,800 | -1.39(-1.63%) |
Nov 26, 2019 | 84.96 | 86.32 | 84.84 | 85.73 | 58,191 | +1.21(+1.43%) |
Nov 25, 2019 | 84.24 | 84.83 | 84.17 | 84.52 | 49,949 | +0.53(+0.63%) |
Nov 22, 2019 | 84.58 | 85.15 | 83.51 | 83.99 | 137,100 | -2.29(-2.65%) |
Nov 21, 2019 | 87.20 | 87.43 | 86.00 | 86.28 | 176,092 | -0.33(-0.38%) |
Nov 20, 2019 | 86.01 | 86.62 | 85.93 | 86.61 | 51,560 | +0.71(+0.83%) |
Nov 19, 2019 | 85.21 | 85.92 | 85.10 | 85.90 | 44,969 | +1.61(+1.91%) |
Nov 18, 2019 | 83.93 | 84.75 | 83.83 | 84.29 | 53,768 | +0.44(+0.52%) |
Nov 15, 2019 | 83.09 | 84.50 | 83.09 | 83.85 | 67,300 | +0.81(+0.98%) |
Nov 14, 2019 | 82.12 | 83.38 | 82.12 | 83.04 | 91,562 | +0.71(+0.86%) |
Nov 13, 2019 | 82.00 | 82.58 | 81.96 | 82.33 | 54,496 | +0.33(+0.40%) |
Nov 12, 2019 | 82.00 | 82.15 | 81.62 | 82.00 | 164,912 | -0.58(-0.70%) |
Nov 11, 2019 | 83.00 | 83.19 | 82.31 | 82.58 | 97,557 | -1.04(-1.24%) |
Nov 08, 2019 | 83.90 | 84.25 | 83.60 | 83.62 | 87,200 | -2.10(-2.45%) |
Nov 07, 2019 | 87.75 | 87.95 | 85.25 | 85.72 | 80,835 | -1.89(-2.16%) |
Nov 06, 2019 | 87.32 | 87.70 | 87.11 | 87.61 | 59,277 | +0.01(+0.01%) |
Nov 05, 2019 | 87.50 | 88.00 | 87.22 | 87.60 | 77,684 | -0.57(-0.65%) |
Nov 04, 2019 | 89.12 | 89.30 | 87.90 | 88.17 | 81,702 | -1.33(-1.49%) |
Nov 01, 2019 | 88.14 | 89.96 | 87.88 | 89.50 | 116,400 | +1.57(+1.79%) |
Oct 31, 2019 | 88.18 | 88.48 | 87.17 | 87.93 | 62,420 | +0.93(+1.07%) |
Oct 30, 2019 | 86.72 | 87.37 | 86.13 | 87.00 | 35,573 | +0.28(+0.32%) |
Oct 29, 2019 | 86.14 | 86.92 | 85.99 | 86.72 | 35,452 | +0.08(+0.09%) |
Oct 28, 2019 | 87.87 | 87.87 | 86.05 | 86.64 | 137,628 | -0.61(-0.70%) |
Oct 25, 2019 | 88.21 | 88.48 | 87.17 | 87.25 | 100,400 | +0.25(+0.29%) |
Oct 24, 2019 | 87.70 | 87.90 | 86.65 | 87.00 | 107,579 | +0.64(+0.74%) |
Oct 23, 2019 | 85.18 | 86.70 | 85.18 | 86.36 | 95,403 | +2.32(+2.76%) |
Oct 22, 2019 | 83.84 | 84.15 | 83.67 | 84.04 | 41,087 | +0.35(+0.42%) |
Oct 21, 2019 | 84.66 | 84.66 | 83.34 | 83.69 | 69,539 | -0.32(-0.38%) |
Oct 18, 2019 | 83.69 | 84.39 | 83.40 | 84.01 | 40,500 | +0.32(+0.38%) |
Oct 17, 2019 | 83.84 | 83.92 | 83.34 | 83.69 | 50,772 | +0.04(+0.05%) |
Oct 16, 2019 | 83.62 | 83.92 | 82.98 | 83.65 | 156,813 | +0.16(+0.19%) |
Oct 15, 2019 | 84.33 | 84.33 | 83.25 | 83.49 | 73,549 | -0.76(-0.90%) |
Oct 14, 2019 | 84.40 | 84.90 | 84.17 | 84.25 | 38,210 | -0.27(-0.32%) |
Oct 11, 2019 | 83.74 | 84.75 | 83.40 | 84.52 | 110,800 | -0.24(-0.28%) |
Oct 10, 2019 | 83.94 | 85.21 | 83.23 | 84.76 | 83,516 | +0.48(+0.57%) |
Oct 09, 2019 | 83.70 | 84.53 | 83.34 | 84.28 | 67,094 | +0.30(+0.36%) |
Oct 08, 2019 | 83.80 | 84.09 | 83.15 | 83.98 | 138,301 | +1.20(+1.45%) |
Oct 07, 2019 | 83.28 | 83.80 | 82.78 | 82.78 | 72,623 | -0.37(-0.44%) |
Oct 04, 2019 | 82.77 | 83.33 | 82.40 | 83.15 | 85,200 | -0.82(-0.97%) |
Oct 03, 2019 | 84.19 | 84.79 | 83.70 | 83.97 | 106,529 | +0.17(+0.20%) |
Oct 02, 2019 | 83.64 | 84.18 | 83.40 | 83.80 | 102,541 | +0.88(+1.06%) |