Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 92.30 | 93.87 | 90.42 | 91.69 | 2,401,806 | -0.09(-0.10%) |
Sep 29, 2020 | 94.04 | 94.05 | 91.06 | 91.78 | 2,245,397 | -2.51(-2.66%) |
Sep 28, 2020 | 92.99 | 95.26 | 91.67 | 94.29 | 2,240,243 | +0.72(+0.77%) |
Sep 25, 2020 | 91.04 | 93.89 | 90.38 | 93.57 | 2,151,900 | +1.52(+1.65%) |
Sep 24, 2020 | 91.23 | 93.96 | 89.72 | 92.05 | 1,871,157 | +0.13(+0.14%) |
Sep 23, 2020 | 93.38 | 95.30 | 91.68 | 91.92 | 1,873,879 | -2.03(-2.16%) |
Sep 22, 2020 | 91.94 | 94.19 | 90.67 | 93.95 | 2,413,953 | +2.66(+2.91%) |
Sep 21, 2020 | 91.17 | 92.38 | 89.83 | 91.29 | 3,202,476 | -2.51(-2.68%) |
Sep 18, 2020 | 97.31 | 97.31 | 92.97 | 93.80 | 3,519,800 | -2.99(-3.09%) |
Sep 17, 2020 | 97.23 | 98.12 | 94.41 | 96.79 | 2,131,651 | -2.24(-2.26%) |
Sep 16, 2020 | 97.75 | 101.37 | 97.26 | 99.03 | 2,013,799 | +1.63(+1.67%) |
Sep 15, 2020 | 96.84 | 99.26 | 96.12 | 97.40 | 1,560,263 | +1.48(+1.54%) |
Sep 14, 2020 | 96.14 | 96.53 | 94.72 | 95.92 | 2,141,234 | +1.18(+1.25%) |
Sep 11, 2020 | 96.25 | 96.59 | 92.12 | 94.74 | 3,019,700 | -2.50(-2.57%) |
Sep 10, 2020 | 99.08 | 101.19 | 97.15 | 97.24 | 2,210,793 | -1.99(-2.01%) |
Sep 09, 2020 | 99.36 | 99.76 | 96.95 | 99.23 | 2,069,946 | -0.04(-0.04%) |
Sep 08, 2020 | 98.07 | 100.84 | 97.48 | 99.27 | 1,790,940 | -0.53(-0.53%) |
Sep 04, 2020 | 101.12 | 102.29 | 97.08 | 99.80 | 3,345,400 | -0.49(-0.49%) |
Sep 03, 2020 | 101.72 | 104.05 | 99.21 | 100.29 | 3,887,417 | -2.65(-2.57%) |
Sep 02, 2020 | 100.46 | 103.49 | 99.20 | 102.94 | 3,811,905 | +3.69(+3.72%) |
Sep 01, 2020 | 97.60 | 99.33 | 96.69 | 99.25 | 1,967,874 | +1.10(+1.12%) |
Aug 31, 2020 | 101.02 | 101.02 | 98.07 | 98.15 | 2,817,128 | -2.74(-2.72%) |
Aug 28, 2020 | 98.73 | 101.45 | 97.90 | 100.89 | 3,020,300 | +3.15(+3.22%) |
Aug 27, 2020 | 96.10 | 98.48 | 95.77 | 97.74 | 2,765,185 | +2.63(+2.77%) |
Aug 26, 2020 | 96.00 | 96.82 | 94.94 | 95.11 | 2,099,149 | -1.31(-1.36%) |
Aug 25, 2020 | 95.59 | 96.63 | 93.33 | 96.42 | 2,376,037 | +0.96(+1.01%) |
Aug 24, 2020 | 92.15 | 95.97 | 91.55 | 95.46 | 4,114,205 | +4.36(+4.79%) |
Aug 21, 2020 | 88.23 | 91.30 | 87.97 | 91.10 | 2,582,800 | +2.43(+2.74%) |
Aug 20, 2020 | 86.97 | 89.20 | 86.76 | 88.67 | 1,256,670 | +0.99(+1.13%) |
Aug 19, 2020 | 88.14 | 88.82 | 87.00 | 87.68 | 2,428,098 | -0.82(-0.93%) |
Aug 18, 2020 | 87.16 | 88.72 | 86.68 | 88.50 | 1,740,459 | +0.80(+0.91%) |
Aug 17, 2020 | 87.37 | 87.83 | 85.66 | 87.70 | 1,909,414 | +0.97(+1.12%) |
Aug 14, 2020 | 86.56 | 86.99 | 85.44 | 86.73 | 1,830,700 | -0.24(-0.28%) |
Aug 13, 2020 | 86.95 | 88.76 | 86.14 | 86.97 | 1,584,970 | +0.02(+0.02%) |
Aug 12, 2020 | 88.35 | 88.99 | 85.73 | 86.95 | 1,937,938 | -1.17(-1.33%) |
Aug 11, 2020 | 87.60 | 90.69 | 87.42 | 88.12 | 4,141,140 | +3.21(+3.78%) |
Aug 10, 2020 | 83.11 | 86.37 | 83.10 | 84.91 | 2,585,556 | +2.35(+2.85%) |
Aug 07, 2020 | 83.48 | 84.05 | 80.89 | 82.56 | 3,199,700 | -1.65(-1.96%) |
Aug 06, 2020 | 81.81 | 85.58 | 81.48 | 84.21 | 3,150,996 | +1.63(+1.97%) |
Aug 05, 2020 | 80.96 | 82.80 | 80.50 | 82.58 | 2,757,270 | +2.84(+3.56%) |
Aug 04, 2020 | 79.86 | 81.40 | 79.07 | 79.74 | 4,332,858 | -0.22(-0.28%) |
Aug 03, 2020 | 81.10 | 82.29 | 79.42 | 79.96 | 3,513,996 | -1.05(-1.30%) |
Jul 31, 2020 | 80.83 | 81.32 | 76.75 | 81.01 | 10,891,800 | -3.92(-4.62%) |
Jul 30, 2020 | 83.91 | 85.08 | 81.48 | 84.93 | 2,838,614 | -0.39(-0.46%) |
Jul 29, 2020 | 84.01 | 85.67 | 82.27 | 85.32 | 1,859,303 | +1.64(+1.96%) |
Jul 28, 2020 | 84.19 | 85.48 | 83.48 | 83.68 | 1,516,452 | -0.74(-0.88%) |
Jul 27, 2020 | 83.40 | 84.80 | 80.70 | 84.42 | 2,423,631 | +0.70(+0.84%) |
Jul 24, 2020 | 84.86 | 85.60 | 83.28 | 83.72 | 2,503,000 | -1.45(-1.70%) |
Jul 23, 2020 | 87.10 | 87.23 | 83.75 | 85.17 | 2,873,707 | -2.51(-2.86%) |
Jul 22, 2020 | 86.88 | 87.80 | 85.99 | 87.68 | 2,081,873 | +0.15(+0.17%) |
Jul 21, 2020 | 87.72 | 89.11 | 86.70 | 87.53 | 1,899,964 | +0.64(+0.74%) |
Jul 20, 2020 | 86.09 | 87.55 | 84.53 | 86.89 | 1,924,578 | +0.02(+0.02%) |
Jul 17, 2020 | 87.21 | 87.25 | 85.57 | 86.87 | 1,631,600 | -0.30(-0.34%) |
Jul 16, 2020 | 88.45 | 89.07 | 86.45 | 87.17 | 2,458,423 | -3.06(-3.39%) |
Jul 15, 2020 | 86.26 | 91.29 | 86.13 | 90.23 | 5,596,523 | +7.76(+9.41%) |
Jul 14, 2020 | 80.83 | 82.65 | 80.32 | 82.47 | 2,343,002 | +0.89(+1.09%) |
Jul 13, 2020 | 84.45 | 86.07 | 81.48 | 81.58 | 3,714,407 | -1.96(-2.35%) |
Jul 10, 2020 | 81.04 | 84.09 | 80.05 | 83.54 | 4,012,900 | +1.98(+2.43%) |
Jul 09, 2020 | 83.94 | 84.14 | 79.15 | 81.56 | 5,708,417 | -2.64(-3.14%) |
Jul 08, 2020 | 84.81 | 84.99 | 81.96 | 84.20 | 4,197,983 | -0.85(-1.00%) |
Jul 07, 2020 | 85.87 | 86.22 | 83.67 | 85.05 | 2,832,946 | -2.29(-2.62%) |
Jul 06, 2020 | 88.59 | 89.82 | 83.99 | 87.34 | 4,336,633 | +2.45(+2.89%) |
Jul 02, 2020 | 86.48 | 88.08 | 83.47 | 84.89 | 2,916,400 | +0.45(+0.53%) |
Jul 01, 2020 | 83.21 | 86.11 | 82.39 | 84.44 | 3,163,225 | +2.24(+2.73%) |
Jun 30, 2020 | 83.15 | 83.15 | 80.85 | 82.20 | 3,119,780 | +4.61(+5.94%) |
Jun 29, 2020 | 78.01 | 82.82 | 75.75 | 77.59 | 4,752,414 | +0.00(+0.00%) |
Jun 26, 2020 | 82.99 | 83.95 | 77.33 | 77.59 | 8,055,800 | -5.13(-6.20%) |
Jun 25, 2020 | 80.79 | 82.90 | 79.54 | 82.72 | 3,954,877 | +1.48(+1.82%) |
Jun 24, 2020 | 86.27 | 86.28 | 78.83 | 81.24 | 6,729,137 | -5.36(-6.19%) |
Jun 23, 2020 | 84.87 | 87.03 | 83.70 | 86.60 | 3,108,565 | +3.48(+4.19%) |
Jun 22, 2020 | 82.68 | 83.27 | 80.33 | 83.12 | 2,797,132 | +1.06(+1.29%) |
Jun 19, 2020 | 85.69 | 86.27 | 81.80 | 82.06 | 4,972,200 | -2.34(-2.77%) |
Jun 18, 2020 | 83.62 | 86.70 | 83.13 | 84.40 | 2,357,709 | -0.27(-0.32%) |
Jun 17, 2020 | 86.03 | 86.08 | 83.56 | 84.67 | 3,161,408 | -0.63(-0.74%) |
Jun 16, 2020 | 88.23 | 89.18 | 83.01 | 85.30 | 3,607,845 | +1.03(+1.22%) |
Jun 15, 2020 | 79.34 | 84.91 | 78.16 | 84.27 | 3,427,819 | +1.75(+2.12%) |
Jun 12, 2020 | 82.51 | 84.23 | 79.33 | 82.52 | 3,884,200 | +4.79(+6.16%) |
Jun 11, 2020 | 81.00 | 83.73 | 77.30 | 77.73 | 6,088,044 | -9.64(-11.03%) |
Jun 10, 2020 | 89.36 | 89.75 | 83.83 | 87.37 | 5,755,903 | -1.33(-1.50%) |
Jun 09, 2020 | 91.12 | 91.85 | 88.51 | 88.70 | 4,548,284 | -5.29(-5.63%) |
Jun 08, 2020 | 95.30 | 97.59 | 92.64 | 93.99 | 4,694,337 | +0.93(+1.00%) |
Jun 05, 2020 | 94.54 | 95.26 | 91.12 | 93.06 | 6,752,400 | +3.18(+3.54%) |
Jun 04, 2020 | 89.77 | 91.41 | 87.58 | 89.88 | 3,662,211 | +0.74(+0.83%) |
Jun 03, 2020 | 86.18 | 89.77 | 86.16 | 89.14 | 6,048,957 | +4.92(+5.84%) |
Jun 02, 2020 | 83.25 | 84.63 | 82.08 | 84.22 | 3,968,002 | +1.42(+1.71%) |
Jun 01, 2020 | 79.50 | 83.17 | 78.84 | 82.80 | 3,798,237 | +3.32(+4.18%) |
May 29, 2020 | 78.66 | 80.14 | 76.03 | 79.48 | 6,801,700 | +0.70(+0.89%) |
May 28, 2020 | 81.81 | 81.98 | 78.01 | 78.78 | 6,356,874 | -2.83(-3.47%) |
May 27, 2020 | 86.18 | 86.88 | 80.49 | 81.61 | 7,129,416 | -1.21(-1.46%) |
May 26, 2020 | 83.35 | 86.35 | 82.13 | 82.82 | 6,861,256 | +4.87(+6.25%) |
May 22, 2020 | 76.96 | 78.74 | 74.81 | 77.95 | 3,481,800 | +0.94(+1.22%) |
May 21, 2020 | 82.59 | 83.11 | 75.14 | 77.01 | 11,951,010 | -2.57(-3.23%) |
May 20, 2020 | 78.51 | 79.89 | 76.65 | 79.58 | 5,865,045 | +3.23(+4.23%) |
May 19, 2020 | 77.36 | 79.45 | 76.34 | 76.35 | 4,968,381 | -2.84(-3.59%) |
May 18, 2020 | 70.74 | 80.46 | 70.74 | 79.19 | 12,333,623 | +12.43(+18.62%) |
May 15, 2020 | 63.72 | 67.16 | 62.86 | 66.76 | 2,887,200 | +2.39(+3.71%) |
May 14, 2020 | 60.55 | 64.52 | 58.39 | 64.37 | 3,615,684 | +2.36(+3.81%) |
May 13, 2020 | 64.64 | 64.75 | 60.60 | 62.01 | 4,480,480 | -2.98(-4.59%) |
May 12, 2020 | 67.83 | 68.42 | 64.99 | 64.99 | 3,290,079 | -2.63(-3.89%) |
May 11, 2020 | 68.53 | 69.38 | 67.44 | 67.62 | 1,977,607 | -1.65(-2.38%) |
May 08, 2020 | 66.57 | 69.49 | 66.05 | 69.27 | 2,760,600 | +2.81(+4.23%) |
May 07, 2020 | 65.10 | 67.30 | 65.10 | 66.46 | 2,543,345 | +2.08(+3.23%) |
May 06, 2020 | 64.79 | 65.98 | 63.15 | 64.38 | 2,495,707 | +0.30(+0.47%) |
May 05, 2020 | 68.41 | 68.41 | 63.80 | 64.08 | 5,488,532 | -2.94(-4.39%) |
May 04, 2020 | 65.00 | 67.44 | 62.60 | 67.02 | 3,071,325 | -0.27(-0.40%) |
May 01, 2020 | 68.14 | 69.91 | 66.37 | 67.29 | 3,483,500 | -3.69(-5.20%) |
Apr 30, 2020 | 73.74 | 73.98 | 68.92 | 70.98 | 4,567,130 | -3.85(-5.14%) |
Apr 29, 2020 | 75.70 | 76.54 | 74.66 | 74.83 | 4,845,216 | +2.99(+4.16%) |
Apr 28, 2020 | 70.89 | 73.25 | 70.10 | 71.84 | 3,836,945 | +2.69(+3.89%) |
Apr 27, 2020 | 67.36 | 69.68 | 66.75 | 69.15 | 4,026,572 | +2.58(+3.88%) |
Apr 24, 2020 | 65.27 | 67.24 | 63.30 | 66.57 | 4,399,500 | +3.20(+5.05%) |
Apr 23, 2020 | 61.84 | 67.36 | 61.84 | 63.37 | 8,137,062 | +1.95(+3.17%) |
Apr 22, 2020 | 62.50 | 64.12 | 60.76 | 61.42 | 5,622,573 | +4.17(+7.28%) |
Apr 21, 2020 | 58.09 | 58.59 | 55.23 | 57.25 | 3,906,927 | -2.70(-4.50%) |
Apr 20, 2020 | 61.68 | 63.28 | 59.87 | 59.95 | 4,036,462 | -3.27(-5.17%) |
Apr 17, 2020 | 62.05 | 63.77 | 61.02 | 63.22 | 4,584,100 | +5.00(+8.59%) |
Apr 16, 2020 | 59.61 | 59.94 | 55.83 | 58.22 | 5,380,869 | -2.34(-3.86%) |
Apr 15, 2020 | 58.65 | 61.18 | 57.29 | 60.56 | 3,813,426 | -1.02(-1.66%) |
Apr 14, 2020 | 61.37 | 62.38 | 59.44 | 61.58 | 4,058,415 | +2.79(+4.75%) |
Apr 13, 2020 | 62.39 | 63.00 | 58.07 | 58.79 | 3,206,737 | -3.63(-5.82%) |
Apr 09, 2020 | 64.04 | 66.06 | 61.27 | 62.42 | 5,275,600 | +1.87(+3.09%) |
Apr 08, 2020 | 58.75 | 61.99 | 57.99 | 60.55 | 5,534,366 | +4.04(+7.15%) |
Apr 07, 2020 | 59.88 | 61.48 | 54.42 | 56.51 | 6,203,823 | +3.68(+6.97%) |
Apr 06, 2020 | 52.39 | 53.89 | 51.15 | 52.83 | 5,498,410 | +4.12(+8.46%) |
Apr 03, 2020 | 48.04 | 48.81 | 46.15 | 48.71 | 3,753,300 | +0.85(+1.78%) |
Apr 02, 2020 | 51.00 | 54.49 | 46.80 | 47.86 | 4,984,391 | -4.14(-7.96%) |
Apr 01, 2020 | 52.86 | 53.69 | 50.28 | 52.00 | 4,741,998 | -8.00(-13.33%) |
Mar 31, 2020 | 56.33 | 61.34 | 55.26 | 60.00 | 4,768,108 | +3.61(+6.40%) |
Mar 30, 2020 | 60.01 | 60.03 | 54.13 | 56.39 | 5,845,033 | -3.64(-6.06%) |
Mar 27, 2020 | 61.92 | 61.92 | 57.70 | 60.03 | 4,990,200 | -4.38(-6.80%) |
Mar 26, 2020 | 64.66 | 66.29 | 60.86 | 64.41 | 5,244,647 | -1.48(-2.25%) |
Mar 25, 2020 | 62.10 | 70.71 | 59.08 | 65.89 | 5,872,249 | +6.41(+10.78%) |
Mar 24, 2020 | 54.32 | 61.97 | 53.85 | 59.48 | 4,982,066 | +8.63(+16.97%) |
Mar 23, 2020 | 49.20 | 54.46 | 46.29 | 50.85 | 6,599,641 | +2.05(+4.20%) |
Mar 20, 2020 | 50.40 | 56.88 | 45.48 | 48.80 | 7,312,000 | +0.37(+0.76%) |
Mar 19, 2020 | 44.59 | 52.75 | 43.00 | 48.43 | 8,404,873 | +2.78(+6.09%) |
Mar 18, 2020 | 47.02 | 48.14 | 40.76 | 45.65 | 7,364,627 | -8.47(-15.65%) |
Mar 17, 2020 | 54.26 | 57.99 | 49.63 | 54.12 | 7,688,764 | -0.58(-1.06%) |
Mar 16, 2020 | 60.00 | 63.97 | 53.52 | 54.70 | 5,743,675 | -14.93(-21.44%) |
Mar 13, 2020 | 68.60 | 69.98 | 58.56 | 69.63 | 9,199,100 | +5.32(+8.27%) |
Mar 12, 2020 | 65.99 | 71.31 | 64.30 | 64.31 | 6,497,439 | -12.36(-16.12%) |
Mar 11, 2020 | 83.24 | 83.64 | 75.56 | 76.67 | 6,358,377 | -9.26(-10.78%) |
Mar 10, 2020 | 88.47 | 89.99 | 82.00 | 85.93 | 3,947,731 | -0.37(-0.43%) |
Mar 09, 2020 | 84.40 | 87.50 | 82.00 | 86.30 | 4,358,795 | -5.21(-5.69%) |
Mar 06, 2020 | 87.93 | 92.60 | 87.66 | 91.51 | 4,791,637 | +0.34(+0.37%) |
Mar 05, 2020 | 93.94 | 94.14 | 90.26 | 91.17 | 4,465,329 | -5.61(-5.80%) |
Mar 04, 2020 | 95.86 | 96.84 | 92.67 | 96.78 | 3,968,939 | +1.94(+2.05%) |
Mar 03, 2020 | 96.11 | 98.61 | 93.34 | 94.84 | 3,388,447 | -1.53(-1.59%) |
Mar 02, 2020 | 97.36 | 97.81 | 93.44 | 96.37 | 4,867,000 | -1.88(-1.92%) |
Feb 28, 2020 | 95.48 | 99.41 | 94.89 | 98.25 | 5,349,100 | -0.09(-0.09%) |
Feb 27, 2020 | 98.21 | 103.52 | 94.27 | 98.34 | 6,170,629 | -2.47(-2.45%) |
Feb 26, 2020 | 109.00 | 109.29 | 100.24 | 100.81 | 5,094,459 | -7.69(-7.09%) |
Feb 25, 2020 | 113.37 | 113.67 | 107.21 | 108.51 | 3,459,958 | -3.39(-3.03%) |
Feb 24, 2020 | 112.75 | 114.02 | 110.16 | 111.89 | 4,580,020 | -7.78(-6.50%) |
Feb 21, 2020 | 120.05 | 121.19 | 119.47 | 119.67 | 2,068,155 | -1.53(-1.27%) |
Feb 20, 2020 | 120.75 | 123.29 | 120.67 | 121.21 | 2,192,028 | -0.22(-0.18%) |
Feb 19, 2020 | 120.53 | 122.36 | 118.85 | 121.43 | 3,228,872 | +0.78(+0.64%) |
Feb 18, 2020 | 121.62 | 124.11 | 120.47 | 120.65 | 3,230,914 | -1.69(-1.38%) |
Feb 14, 2020 | 123.59 | 124.28 | 119.57 | 122.34 | 10,421,377 | +12.16(+11.04%) |
Feb 13, 2020 | 109.59 | 111.55 | 109.59 | 110.18 | 3,725,272 | -0.38(-0.34%) |
Feb 12, 2020 | 109.41 | 110.66 | 109.19 | 110.56 | 2,664,690 | +1.76(+1.62%) |
Feb 11, 2020 | 108.89 | 109.65 | 107.94 | 108.80 | 2,072,974 | +0.49(+0.45%) |
Feb 10, 2020 | 109.25 | 109.41 | 107.79 | 108.31 | 2,046,926 | -1.37(-1.25%) |
Feb 07, 2020 | 111.04 | 111.12 | 109.39 | 109.68 | 1,805,483 | -1.65(-1.49%) |
Feb 06, 2020 | 111.00 | 111.81 | 110.38 | 111.34 | 1,237,748 | +0.65(+0.58%) |
Feb 05, 2020 | 111.37 | 111.55 | 109.35 | 110.69 | 1,243,263 | +0.44(+0.40%) |
Feb 04, 2020 | 108.63 | 110.93 | 108.39 | 110.25 | 1,832,718 | +2.85(+2.65%) |
Feb 03, 2020 | 108.56 | 109.64 | 106.98 | 107.40 | 2,981,879 | -0.65(-0.60%) |
Jan 31, 2020 | 108.68 | 108.95 | 106.64 | 108.05 | 3,293,591 | -0.65(-0.60%) |
Jan 30, 2020 | 106.18 | 108.83 | 105.89 | 108.70 | 2,091,092 | -0.45(-0.41%) |
Jan 29, 2020 | 108.92 | 109.79 | 107.96 | 109.14 | 1,243,847 | +0.44(+0.40%) |
Jan 28, 2020 | 109.16 | 109.99 | 108.60 | 108.71 | 1,673,114 | +0.03(+0.03%) |
Jan 27, 2020 | 106.49 | 109.48 | 106.49 | 108.68 | 2,044,063 | -3.05(-2.73%) |
Jan 24, 2020 | 113.70 | 113.86 | 111.32 | 111.72 | 1,699,892 | -1.58(-1.40%) |
Jan 23, 2020 | 109.06 | 113.67 | 108.85 | 113.31 | 3,237,360 | +3.69(+3.36%) |
Jan 22, 2020 | 110.30 | 111.46 | 109.47 | 109.62 | 1,584,266 | -0.14(-0.13%) |
Jan 21, 2020 | 110.31 | 110.55 | 108.41 | 109.76 | 3,230,348 | -1.64(-1.48%) |
Jan 17, 2020 | 111.78 | 112.14 | 110.56 | 111.41 | 1,801,669 | +0.08(+0.07%) |
Jan 16, 2020 | 110.69 | 111.75 | 110.23 | 111.33 | 1,656,467 | +1.00(+0.90%) |
Jan 15, 2020 | 110.15 | 110.93 | 109.92 | 110.33 | 2,088,339 | +0.33(+0.30%) |
Jan 14, 2020 | 110.01 | 110.39 | 109.17 | 110.00 | 1,163,604 | -0.18(-0.16%) |
Jan 13, 2020 | 110.84 | 110.96 | 109.64 | 110.18 | 1,550,444 | -0.10(-0.09%) |
Jan 10, 2020 | 109.44 | 110.64 | 109.02 | 110.28 | 1,788,119 | +0.93(+0.85%) |
Jan 09, 2020 | 108.72 | 109.66 | 108.45 | 109.35 | 1,752,511 | +1.14(+1.05%) |
Jan 08, 2020 | 109.79 | 110.57 | 107.66 | 108.22 | 1,997,396 | -1.38(-1.25%) |
Jan 07, 2020 | 108.28 | 109.88 | 108.10 | 109.59 | 1,821,284 | +1.26(+1.16%) |
Jan 06, 2020 | 107.76 | 108.67 | 107.40 | 108.34 | 2,226,507 | -0.39(-0.36%) |
Jan 03, 2020 | 109.18 | 110.03 | 107.95 | 108.73 | 2,034,531 | -1.84(-1.67%) |
Jan 02, 2020 | 108.47 | 110.74 | 108.38 | 110.57 | 3,494,159 | +2.83(+2.63%) |
Dec 31, 2019 | 107.21 | 107.88 | 106.91 | 107.74 | 1,831,379 | +0.37(+0.34%) |
Dec 30, 2019 | 107.80 | 108.35 | 107.21 | 107.37 | 1,561,389 | -0.55(-0.51%) |
Dec 27, 2019 | 108.84 | 109.16 | 107.88 | 107.92 | 1,653,119 | -0.75(-0.69%) |
Dec 26, 2019 | 108.35 | 109.09 | 108.33 | 108.67 | 1,854,768 | +0.30(+0.28%) |
Dec 24, 2019 | 107.97 | 108.89 | 107.62 | 108.37 | 1,690,959 | +0.77(+0.71%) |
Dec 23, 2019 | 109.83 | 110.15 | 107.56 | 107.60 | 2,552,793 | -2.07(-1.89%) |
Dec 20, 2019 | 108.73 | 110.54 | 107.61 | 109.67 | 5,068,261 | +0.98(+0.90%) |
Dec 19, 2019 | 109.98 | 110.59 | 108.50 | 108.70 | 3,708,739 | -1.39(-1.27%) |
Dec 18, 2019 | 111.14 | 111.23 | 109.72 | 110.09 | 3,018,136 | -1.01(-0.91%) |
Dec 17, 2019 | 113.68 | 113.78 | 110.66 | 111.10 | 3,536,683 | -2.71(-2.38%) |
Dec 16, 2019 | 113.18 | 114.09 | 113.09 | 113.81 | 2,281,330 | +1.46(+1.30%) |
Dec 13, 2019 | 113.19 | 114.13 | 112.30 | 112.34 | 2,118,341 | -0.74(-0.65%) |
Dec 12, 2019 | 112.02 | 113.54 | 111.98 | 113.08 | 2,355,580 | +1.53(+1.38%) |
Dec 11, 2019 | 111.44 | 112.03 | 110.43 | 111.55 | 2,514,925 | +0.11(+0.10%) |
Dec 10, 2019 | 109.21 | 112.75 | 108.70 | 111.44 | 4,845,219 | +3.04(+2.80%) |
Dec 09, 2019 | 107.96 | 109.03 | 107.25 | 108.40 | 2,834,456 | +1.22(+1.13%) |
Dec 06, 2019 | 106.65 | 108.68 | 106.28 | 107.18 | 4,782,603 | +1.89(+1.80%) |
Dec 05, 2019 | 104.67 | 106.59 | 103.85 | 105.29 | 5,477,292 | +0.12(+0.11%) |
Dec 04, 2019 | 105.71 | 108.92 | 102.22 | 105.17 | 16,795,946 | +6.15(+6.21%) |
Dec 03, 2019 | 99.40 | 99.56 | 98.81 | 99.02 | 2,377,066 | -1.35(-1.35%) |
Dec 02, 2019 | 101.15 | 101.28 | 99.51 | 100.38 | 2,969,124 | -0.91(-0.90%) |
Nov 29, 2019 | 101.54 | 102.49 | 101.00 | 101.28 | 1,766,238 | +0.15(+0.15%) |
Nov 27, 2019 | 98.93 | 101.77 | 98.93 | 101.13 | 2,731,009 | +2.20(+2.23%) |
Nov 26, 2019 | 98.46 | 99.54 | 98.30 | 98.93 | 2,881,954 | +0.87(+0.88%) |
Nov 25, 2019 | 97.05 | 98.61 | 96.90 | 98.07 | 2,853,313 | +1.79(+1.86%) |
Nov 22, 2019 | 94.47 | 96.46 | 94.33 | 96.27 | 2,793,139 | +1.92(+2.04%) |
Nov 21, 2019 | 94.28 | 94.83 | 93.79 | 94.35 | 2,581,656 | +0.39(+0.41%) |
Nov 20, 2019 | 94.11 | 94.70 | 93.53 | 93.96 | 2,396,465 | -0.57(-0.60%) |
Nov 19, 2019 | 94.90 | 94.92 | 93.18 | 94.53 | 3,108,222 | -0.26(-0.27%) |
Nov 18, 2019 | 95.25 | 95.79 | 94.56 | 94.79 | 3,268,439 | -0.19(-0.20%) |
Nov 15, 2019 | 95.31 | 95.53 | 94.45 | 94.98 | 2,957,821 | +0.09(+0.09%) |
Nov 14, 2019 | 94.64 | 95.09 | 93.42 | 94.89 | 3,509,264 | -0.02(-0.02%) |
Nov 13, 2019 | 95.34 | 96.99 | 94.61 | 94.91 | 3,458,764 | -0.06(-0.06%) |
Nov 12, 2019 | 97.91 | 97.98 | 94.93 | 94.97 | 8,030,754 | -3.39(-3.44%) |
Nov 11, 2019 | 100.23 | 100.24 | 97.81 | 98.35 | 5,874,675 | -2.23(-2.22%) |
Nov 08, 2019 | 98.52 | 101.25 | 98.35 | 100.59 | 10,081,917 | +3.01(+3.08%) |
Nov 07, 2019 | 114.32 | 114.59 | 96.35 | 97.58 | 31,025,732 | -36.80(-27.39%) |
Nov 06, 2019 | 134.45 | 135.66 | 133.30 | 134.38 | 3,357,968 | +0.34(+0.25%) |
Nov 05, 2019 | 134.07 | 136.16 | 133.69 | 134.04 | 1,930,289 | -0.18(-0.13%) |
Nov 04, 2019 | 137.72 | 137.72 | 134.03 | 134.22 | 1,979,561 | -2.58(-1.89%) |
Nov 01, 2019 | 136.48 | 137.19 | 135.93 | 136.80 | 1,673,721 | +1.13(+0.83%) |
Oct 31, 2019 | 135.17 | 136.23 | 133.98 | 135.67 | 1,165,333 | +0.21(+0.15%) |
Oct 30, 2019 | 136.00 | 136.11 | 134.64 | 135.46 | 978,084 | -0.70(-0.51%) |
Oct 29, 2019 | 136.98 | 137.04 | 135.03 | 136.16 | 1,097,387 | -0.93(-0.68%) |
Oct 28, 2019 | 136.12 | 137.89 | 136.07 | 137.09 | 956,563 | +1.02(+0.75%) |
Oct 25, 2019 | 135.95 | 137.43 | 134.78 | 136.07 | 2,362,812 | -0.08(-0.06%) |
Oct 24, 2019 | 137.39 | 138.31 | 134.55 | 136.15 | 2,182,902 | -1.16(-0.85%) |
Oct 23, 2019 | 135.23 | 137.31 | 135.23 | 137.31 | 1,144,543 | +1.65(+1.21%) |
Oct 22, 2019 | 135.78 | 136.75 | 135.43 | 135.66 | 980,251 | +0.39(+0.29%) |
Oct 21, 2019 | 135.92 | 136.75 | 135.16 | 135.27 | 1,029,494 | +0.23(+0.17%) |
Oct 18, 2019 | 137.22 | 137.34 | 134.48 | 135.04 | 1,069,546 | -2.43(-1.77%) |
Oct 17, 2019 | 137.67 | 137.67 | 136.03 | 137.48 | 723,877 | +0.22(+0.16%) |
Oct 16, 2019 | 135.89 | 138.20 | 135.89 | 137.26 | 1,019,262 | +1.00(+0.74%) |
Oct 15, 2019 | 136.31 | 136.93 | 135.34 | 136.26 | 992,053 | +0.54(+0.39%) |
Oct 14, 2019 | 137.11 | 137.67 | 135.56 | 135.72 | 955,450 | -1.55(-1.13%) |
Oct 11, 2019 | 136.86 | 138.87 | 136.62 | 137.27 | 1,314,621 | +2.26(+1.68%) |
Oct 10, 2019 | 132.41 | 135.42 | 132.41 | 135.00 | 1,320,177 | +2.42(+1.83%) |
Oct 09, 2019 | 131.76 | 133.00 | 131.48 | 132.58 | 804,696 | +1.99(+1.52%) |
Oct 08, 2019 | 130.45 | 131.87 | 129.45 | 130.60 | 748,863 | -0.79(-0.60%) |
Oct 07, 2019 | 131.58 | 132.11 | 130.35 | 131.39 | 822,256 | -0.86(-0.65%) |
Oct 04, 2019 | 132.26 | 132.78 | 131.67 | 132.25 | 905,961 | -0.03(-0.02%) |
Oct 03, 2019 | 131.66 | 132.32 | 130.36 | 132.28 | 1,218,351 | +0.58(+0.44%) |
Oct 02, 2019 | 132.80 | 133.45 | 130.79 | 131.71 | 1,527,667 | -1.23(-0.93%) |