Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2020 | 77.70 | 79.84 | 77.41 | 78.37 | 330,800 | +0.17(+0.22%) |
Oct 29, 2020 | 76.89 | 78.71 | 75.64 | 78.20 | 386,760 | +0.68(+0.88%) |
Oct 28, 2020 | 80.57 | 81.27 | 77.30 | 77.52 | 311,136 | -4.46(-5.44%) |
Oct 27, 2020 | 82.80 | 82.80 | 81.25 | 81.98 | 359,942 | -0.48(-0.58%) |
Oct 26, 2020 | 80.90 | 82.79 | 80.90 | 82.46 | 265,306 | -0.27(-0.33%) |
Oct 23, 2020 | 81.23 | 82.75 | 80.63 | 82.73 | 369,600 | +1.75(+2.16%) |
Oct 22, 2020 | 80.67 | 81.96 | 79.37 | 80.98 | 163,175 | +0.22(+0.27%) |
Oct 21, 2020 | 82.67 | 83.21 | 80.66 | 80.76 | 154,848 | -1.56(-1.90%) |
Oct 20, 2020 | 81.89 | 83.51 | 81.08 | 82.32 | 299,422 | +2.57(+3.22%) |
Oct 19, 2020 | 81.32 | 81.75 | 79.55 | 79.75 | 261,145 | -1.24(-1.53%) |
Oct 16, 2020 | 81.29 | 82.17 | 80.91 | 80.99 | 206,100 | -0.22(-0.27%) |
Oct 15, 2020 | 81.43 | 82.52 | 81.15 | 81.21 | 280,520 | -1.40(-1.69%) |
Oct 14, 2020 | 83.08 | 83.84 | 82.23 | 82.61 | 140,413 | -0.38(-0.46%) |
Oct 13, 2020 | 81.56 | 83.84 | 81.52 | 82.99 | 167,850 | +0.75(+0.91%) |
Oct 12, 2020 | 83.65 | 83.75 | 82.20 | 82.24 | 151,191 | -1.03(-1.24%) |
Oct 09, 2020 | 82.71 | 83.58 | 82.61 | 83.27 | 105,900 | +0.76(+0.92%) |
Oct 08, 2020 | 82.50 | 83.30 | 81.83 | 82.51 | 133,029 | +0.21(+0.26%) |
Oct 07, 2020 | 85.16 | 85.63 | 81.94 | 82.30 | 272,855 | -2.07(-2.45%) |
Oct 06, 2020 | 81.65 | 86.24 | 81.26 | 84.37 | 313,217 | +3.18(+3.92%) |
Oct 05, 2020 | 79.41 | 81.85 | 79.41 | 81.19 | 445,714 | +1.92(+2.42%) |
Oct 02, 2020 | 78.77 | 80.64 | 78.30 | 79.27 | 242,600 | -0.93(-1.16%) |
Oct 01, 2020 | 79.70 | 80.32 | 78.61 | 80.20 | 446,671 | +0.26(+0.33%) |
Sep 30, 2020 | 81.75 | 82.27 | 79.58 | 79.94 | 243,242 | -1.66(-2.03%) |
Sep 29, 2020 | 83.56 | 83.56 | 80.39 | 81.60 | 199,328 | -2.16(-2.58%) |
Sep 28, 2020 | 84.08 | 84.62 | 83.33 | 83.76 | 218,094 | +0.66(+0.79%) |
Sep 25, 2020 | 82.20 | 83.36 | 81.36 | 83.10 | 177,600 | +0.89(+1.08%) |
Sep 24, 2020 | 82.48 | 82.83 | 80.89 | 82.21 | 156,339 | -0.46(-0.56%) |
Sep 23, 2020 | 83.90 | 84.86 | 82.51 | 82.67 | 218,227 | -1.22(-1.45%) |
Sep 22, 2020 | 83.53 | 84.21 | 81.93 | 83.89 | 211,556 | +0.68(+0.82%) |
Sep 21, 2020 | 79.52 | 83.45 | 79.35 | 83.21 | 335,223 | +1.71(+2.10%) |
Sep 18, 2020 | 80.81 | 81.91 | 79.45 | 81.50 | 611,700 | +0.20(+0.25%) |
Sep 17, 2020 | 84.30 | 84.66 | 81.05 | 81.30 | 508,658 | -4.84(-5.62%) |
Sep 16, 2020 | 86.04 | 87.39 | 85.44 | 86.14 | 272,063 | +0.36(+0.42%) |
Sep 15, 2020 | 86.64 | 87.76 | 85.67 | 85.78 | 330,467 | -0.55(-0.64%) |
Sep 14, 2020 | 85.89 | 86.69 | 85.10 | 86.33 | 477,181 | +1.74(+2.06%) |
Sep 11, 2020 | 88.45 | 88.63 | 84.43 | 84.59 | 238,700 | -1.60(-1.86%) |
Sep 10, 2020 | 87.97 | 89.18 | 86.19 | 86.19 | 234,267 | -1.12(-1.28%) |
Sep 09, 2020 | 88.67 | 90.08 | 87.05 | 87.31 | 288,052 | -0.74(-0.84%) |
Sep 08, 2020 | 89.00 | 90.36 | 87.36 | 88.05 | 352,528 | -2.13(-2.36%) |
Sep 04, 2020 | 95.17 | 95.17 | 90.02 | 90.18 | 323,900 | -4.07(-4.32%) |
Sep 03, 2020 | 97.27 | 97.51 | 93.74 | 94.25 | 246,837 | -3.51(-3.59%) |
Sep 02, 2020 | 98.74 | 99.74 | 96.58 | 97.76 | 306,946 | -1.31(-1.32%) |
Sep 01, 2020 | 93.20 | 99.14 | 92.98 | 99.07 | 458,674 | +5.03(+5.35%) |
Aug 31, 2020 | 91.73 | 94.31 | 90.53 | 94.04 | 394,885 | +1.96(+2.13%) |
Aug 28, 2020 | 93.10 | 93.30 | 91.17 | 92.08 | 152,300 | -0.72(-0.78%) |
Aug 27, 2020 | 92.12 | 94.20 | 91.95 | 92.80 | 233,102 | +1.19(+1.30%) |
Aug 26, 2020 | 91.04 | 92.08 | 90.48 | 91.61 | 286,492 | +0.45(+0.49%) |
Aug 25, 2020 | 90.50 | 91.33 | 89.77 | 91.16 | 162,600 | +1.11(+1.23%) |
Aug 24, 2020 | 90.14 | 90.70 | 88.73 | 90.05 | 186,660 | +0.02(+0.02%) |
Aug 21, 2020 | 89.63 | 90.56 | 89.40 | 90.03 | 171,300 | +0.03(+0.03%) |
Aug 20, 2020 | 90.80 | 91.31 | 90.00 | 90.00 | 164,078 | -1.87(-2.04%) |
Aug 19, 2020 | 93.14 | 93.75 | 91.73 | 91.87 | 223,461 | -1.54(-1.65%) |
Aug 18, 2020 | 95.59 | 95.59 | 93.23 | 93.41 | 252,522 | -2.07(-2.17%) |
Aug 17, 2020 | 96.61 | 96.61 | 94.88 | 95.48 | 161,695 | -0.65(-0.68%) |
Aug 14, 2020 | 95.68 | 96.97 | 95.02 | 96.13 | 244,400 | -0.53(-0.55%) |
Aug 13, 2020 | 97.33 | 98.16 | 96.35 | 96.66 | 301,002 | -0.97(-0.99%) |
Aug 12, 2020 | 102.44 | 102.44 | 96.94 | 97.63 | 307,303 | -4.08(-4.01%) |
Aug 11, 2020 | 100.85 | 104.17 | 100.62 | 101.71 | 314,157 | +2.08(+2.09%) |
Aug 10, 2020 | 101.53 | 101.53 | 99.07 | 99.63 | 199,067 | -1.31(-1.30%) |
Aug 07, 2020 | 102.24 | 102.30 | 99.84 | 100.94 | 218,100 | -1.39(-1.36%) |
Aug 06, 2020 | 102.05 | 102.71 | 96.95 | 102.33 | 321,894 | -0.16(-0.16%) |
Aug 05, 2020 | 97.88 | 106.14 | 95.03 | 102.49 | 820,066 | +8.49(+9.03%) |
Aug 04, 2020 | 91.55 | 94.62 | 91.02 | 94.00 | 375,992 | +2.51(+2.74%) |
Aug 03, 2020 | 89.82 | 91.63 | 88.26 | 91.49 | 367,161 | +2.75(+3.10%) |
Jul 31, 2020 | 89.94 | 90.30 | 88.41 | 88.74 | 325,300 | -0.32(-0.36%) |
Jul 30, 2020 | 89.13 | 89.60 | 87.08 | 89.06 | 226,499 | -1.31(-1.45%) |
Jul 29, 2020 | 92.08 | 94.14 | 89.87 | 90.37 | 253,209 | -0.84(-0.92%) |
Jul 28, 2020 | 91.76 | 93.16 | 91.09 | 91.21 | 162,704 | -1.01(-1.10%) |
Jul 27, 2020 | 92.63 | 93.01 | 91.72 | 92.22 | 389,724 | -0.71(-0.76%) |
Jul 24, 2020 | 93.76 | 94.37 | 92.47 | 92.93 | 216,300 | -0.93(-0.99%) |
Jul 23, 2020 | 94.24 | 95.17 | 93.19 | 93.86 | 424,255 | -0.86(-0.91%) |
Jul 22, 2020 | 95.13 | 96.00 | 93.85 | 94.72 | 219,151 | -0.13(-0.14%) |
Jul 21, 2020 | 94.94 | 96.06 | 94.60 | 94.85 | 298,021 | +0.72(+0.76%) |
Jul 20, 2020 | 92.07 | 94.39 | 92.07 | 94.13 | 191,384 | +2.24(+2.44%) |
Jul 17, 2020 | 91.71 | 92.48 | 90.92 | 91.89 | 235,800 | +0.54(+0.59%) |
Jul 16, 2020 | 91.77 | 93.55 | 87.18 | 91.35 | 320,343 | -1.35(-1.46%) |
Jul 15, 2020 | 86.74 | 92.95 | 86.74 | 92.70 | 481,740 | +7.09(+8.28%) |
Jul 14, 2020 | 84.00 | 86.49 | 83.82 | 85.61 | 419,510 | +1.36(+1.61%) |
Jul 13, 2020 | 88.34 | 88.34 | 83.82 | 84.25 | 716,721 | -2.95(-3.38%) |
Jul 10, 2020 | 85.35 | 88.17 | 84.77 | 87.20 | 367,600 | +2.13(+2.50%) |
Jul 09, 2020 | 87.89 | 88.63 | 85.00 | 85.07 | 375,472 | -2.40(-2.74%) |
Jul 08, 2020 | 88.25 | 88.81 | 86.85 | 87.47 | 240,594 | -0.67(-0.76%) |
Jul 07, 2020 | 90.45 | 91.11 | 88.12 | 88.14 | 244,137 | -3.03(-3.32%) |
Jul 06, 2020 | 92.30 | 92.79 | 90.37 | 91.17 | 301,367 | +0.37(+0.41%) |
Jul 02, 2020 | 93.17 | 93.68 | 90.45 | 90.80 | 210,800 | -0.83(-0.91%) |
Jul 01, 2020 | 90.68 | 92.56 | 90.11 | 91.63 | 301,009 | +1.10(+1.22%) |
Jun 30, 2020 | 90.66 | 91.99 | 90.10 | 90.53 | 338,384 | +0.01(+0.01%) |
Jun 29, 2020 | 90.86 | 91.22 | 88.82 | 90.52 | 356,005 | +0.67(+0.75%) |
Jun 26, 2020 | 88.71 | 90.48 | 87.86 | 89.85 | 596,300 | +0.68(+0.76%) |
Jun 25, 2020 | 90.32 | 90.39 | 87.90 | 89.17 | 453,137 | -1.92(-2.11%) |
Jun 24, 2020 | 94.58 | 94.88 | 90.78 | 91.09 | 377,185 | -4.06(-4.27%) |
Jun 23, 2020 | 96.13 | 96.65 | 94.77 | 95.15 | 381,574 | +0.48(+0.51%) |
Jun 22, 2020 | 95.25 | 95.39 | 93.76 | 94.67 | 383,433 | -0.82(-0.86%) |
Jun 19, 2020 | 96.43 | 97.24 | 94.85 | 95.49 | 437,100 | +0.13(+0.14%) |
Jun 18, 2020 | 96.06 | 96.46 | 94.94 | 95.36 | 246,556 | -1.34(-1.39%) |
Jun 17, 2020 | 97.61 | 97.83 | 96.20 | 96.70 | 235,693 | -0.09(-0.09%) |
Jun 16, 2020 | 97.11 | 98.17 | 95.68 | 96.79 | 269,100 | +0.78(+0.81%) |
Jun 15, 2020 | 93.80 | 96.84 | 92.14 | 96.01 | 408,453 | -0.83(-0.86%) |
Jun 12, 2020 | 99.31 | 100.50 | 94.96 | 96.84 | 266,800 | -0.06(-0.06%) |
Jun 11, 2020 | 100.11 | 101.02 | 96.31 | 96.90 | 465,917 | -6.10(-5.92%) |
Jun 10, 2020 | 101.32 | 103.42 | 99.75 | 103.00 | 781,114 | +2.36(+2.34%) |
Jun 09, 2020 | 100.50 | 101.31 | 99.01 | 100.64 | 290,518 | -0.15(-0.15%) |
Jun 08, 2020 | 99.90 | 101.04 | 97.50 | 100.79 | 307,994 | +0.36(+0.36%) |
Jun 05, 2020 | 101.18 | 103.49 | 100.07 | 100.43 | 195,600 | +0.42(+0.42%) |
Jun 04, 2020 | 100.07 | 100.49 | 98.39 | 100.01 | 249,680 | -0.01(-0.01%) |
Jun 03, 2020 | 98.36 | 100.76 | 98.36 | 100.02 | 356,234 | +2.12(+2.17%) |
Jun 02, 2020 | 99.26 | 102.12 | 97.63 | 97.90 | 306,856 | -0.89(-0.90%) |
Jun 01, 2020 | 97.25 | 99.27 | 96.75 | 98.79 | 263,257 | +1.20(+1.23%) |
May 29, 2020 | 95.93 | 97.74 | 94.80 | 97.59 | 326,200 | +1.54(+1.60%) |
May 28, 2020 | 98.01 | 98.31 | 95.59 | 96.05 | 245,682 | -1.16(-1.19%) |
May 27, 2020 | 96.91 | 97.87 | 94.43 | 97.21 | 304,578 | +1.14(+1.19%) |
May 26, 2020 | 97.60 | 98.53 | 95.46 | 96.07 | 480,054 | +0.67(+0.70%) |
May 22, 2020 | 95.47 | 95.69 | 94.31 | 95.40 | 204,600 | +0.35(+0.37%) |
May 21, 2020 | 93.45 | 96.14 | 93.30 | 95.05 | 410,725 | +1.05(+1.12%) |
May 20, 2020 | 95.45 | 96.00 | 93.98 | 94.00 | 586,199 | +0.18(+0.19%) |
May 19, 2020 | 96.50 | 98.14 | 93.77 | 93.82 | 313,849 | -2.50(-2.60%) |
May 18, 2020 | 96.78 | 99.74 | 95.48 | 96.32 | 497,846 | +0.43(+0.45%) |
May 15, 2020 | 94.14 | 96.98 | 93.40 | 95.89 | 820,200 | +1.59(+1.69%) |
May 14, 2020 | 92.22 | 94.36 | 91.26 | 94.30 | 361,238 | +0.59(+0.63%) |
May 13, 2020 | 93.82 | 94.76 | 92.06 | 93.71 | 385,875 | -0.49(-0.52%) |
May 12, 2020 | 95.00 | 96.65 | 94.09 | 94.20 | 463,519 | -0.84(-0.88%) |
May 11, 2020 | 92.61 | 96.04 | 91.52 | 95.04 | 644,714 | +2.63(+2.85%) |
May 08, 2020 | 84.70 | 94.43 | 82.27 | 92.41 | 1,074,000 | +4.31(+4.89%) |
May 07, 2020 | 87.22 | 89.03 | 86.00 | 88.10 | 595,495 | +1.86(+2.16%) |
May 06, 2020 | 88.00 | 88.18 | 86.20 | 86.24 | 377,116 | -1.09(-1.25%) |
May 05, 2020 | 86.87 | 87.68 | 85.81 | 87.33 | 287,374 | +2.66(+3.14%) |
May 04, 2020 | 82.91 | 84.83 | 82.39 | 84.67 | 302,513 | +0.29(+0.34%) |
May 01, 2020 | 84.40 | 85.49 | 83.24 | 84.38 | 399,700 | -1.64(-1.91%) |
Apr 30, 2020 | 87.00 | 87.00 | 84.56 | 86.02 | 307,599 | -2.24(-2.54%) |
Apr 29, 2020 | 86.99 | 89.11 | 86.30 | 88.26 | 491,468 | +3.57(+4.22%) |
Apr 28, 2020 | 86.15 | 87.87 | 84.11 | 84.69 | 446,985 | -0.24(-0.28%) |
Apr 27, 2020 | 78.29 | 85.81 | 78.24 | 84.93 | 538,171 | +7.39(+9.53%) |
Apr 24, 2020 | 79.02 | 79.52 | 77.20 | 77.54 | 362,400 | -0.60(-0.77%) |
Apr 23, 2020 | 79.15 | 79.45 | 77.76 | 78.14 | 261,102 | -0.08(-0.10%) |
Apr 22, 2020 | 75.66 | 78.48 | 75.66 | 78.22 | 289,778 | +2.90(+3.85%) |
Apr 21, 2020 | 75.76 | 77.94 | 74.87 | 75.32 | 324,415 | -2.38(-3.06%) |
Apr 20, 2020 | 79.87 | 79.89 | 77.19 | 77.70 | 358,991 | -2.38(-2.97%) |
Apr 17, 2020 | 77.90 | 80.32 | 77.02 | 80.08 | 409,700 | +4.38(+5.79%) |
Apr 16, 2020 | 76.09 | 76.94 | 74.92 | 75.70 | 325,064 | +0.55(+0.73%) |
Apr 15, 2020 | 75.72 | 76.61 | 74.54 | 75.15 | 290,728 | -3.12(-3.99%) |
Apr 14, 2020 | 77.60 | 79.31 | 77.36 | 78.27 | 311,124 | +2.47(+3.26%) |
Apr 13, 2020 | 76.16 | 76.31 | 73.90 | 75.80 | 218,331 | -0.50(-0.66%) |
Apr 09, 2020 | 77.32 | 77.32 | 74.66 | 76.30 | 485,500 | +0.83(+1.10%) |
Apr 08, 2020 | 73.75 | 75.81 | 72.25 | 75.47 | 327,179 | +2.27(+3.10%) |
Apr 07, 2020 | 75.80 | 76.99 | 72.81 | 73.20 | 386,592 | -0.05(-0.07%) |
Apr 06, 2020 | 73.57 | 74.44 | 72.37 | 73.25 | 622,470 | +1.99(+2.79%) |
Apr 03, 2020 | 71.55 | 73.53 | 69.55 | 71.26 | 460,200 | -0.24(-0.34%) |
Apr 02, 2020 | 72.21 | 74.48 | 70.01 | 71.50 | 867,796 | -1.44(-1.97%) |
Apr 01, 2020 | 74.76 | 74.84 | 71.93 | 72.94 | 522,305 | -3.35(-4.39%) |
Mar 31, 2020 | 74.58 | 77.00 | 74.38 | 76.29 | 341,677 | +1.05(+1.40%) |
Mar 30, 2020 | 71.53 | 75.43 | 70.50 | 75.24 | 560,639 | +4.01(+5.63%) |
Mar 27, 2020 | 71.00 | 72.47 | 70.45 | 71.23 | 484,300 | -1.31(-1.81%) |
Mar 26, 2020 | 69.16 | 73.52 | 69.00 | 72.54 | 650,501 | +4.04(+5.90%) |
Mar 25, 2020 | 68.41 | 70.77 | 66.81 | 68.50 | 1,529,372 | +0.31(+0.45%) |
Mar 24, 2020 | 64.42 | 69.11 | 64.31 | 68.19 | 741,854 | +6.52(+10.57%) |
Mar 23, 2020 | 60.86 | 64.85 | 59.05 | 61.67 | 1,319,570 | +0.88(+1.45%) |
Mar 20, 2020 | 62.13 | 65.32 | 60.20 | 60.79 | 713,500 | -0.20(-0.33%) |
Mar 19, 2020 | 58.18 | 65.00 | 58.17 | 60.99 | 734,729 | +1.66(+2.80%) |
Mar 18, 2020 | 61.00 | 63.53 | 57.89 | 59.33 | 773,483 | -5.14(-7.97%) |
Mar 17, 2020 | 67.73 | 68.82 | 62.10 | 64.47 | 718,692 | -2.33(-3.49%) |
Mar 16, 2020 | 66.31 | 75.87 | 66.16 | 66.80 | 786,502 | -9.19(-12.09%) |
Mar 13, 2020 | 73.59 | 76.23 | 70.30 | 75.99 | 823,800 | +4.32(+6.03%) |
Mar 12, 2020 | 70.28 | 73.37 | 69.81 | 71.67 | 861,486 | -3.56(-4.73%) |
Mar 11, 2020 | 77.22 | 77.90 | 74.40 | 75.23 | 715,015 | -3.29(-4.19%) |
Mar 10, 2020 | 78.72 | 79.79 | 76.09 | 78.52 | 563,471 | +0.60(+0.77%) |
Mar 09, 2020 | 79.80 | 80.72 | 77.76 | 77.92 | 840,961 | -5.82(-6.95%) |
Mar 06, 2020 | 80.01 | 84.00 | 80.00 | 83.74 | 665,000 | +1.98(+2.42%) |
Mar 05, 2020 | 81.74 | 83.50 | 80.38 | 81.76 | 875,957 | -1.15(-1.39%) |
Mar 04, 2020 | 79.06 | 83.00 | 77.97 | 82.91 | 752,310 | +4.40(+5.60%) |
Mar 03, 2020 | 79.69 | 80.17 | 77.23 | 78.51 | 922,206 | -1.22(-1.53%) |
Mar 02, 2020 | 81.06 | 81.80 | 78.02 | 79.73 | 913,376 | -0.95(-1.18%) |
Feb 28, 2020 | 79.80 | 81.62 | 79.36 | 80.68 | 923,400 | -1.26(-1.54%) |
Feb 27, 2020 | 79.01 | 82.57 | 79.01 | 81.94 | 946,782 | +0.94(+1.16%) |
Feb 26, 2020 | 82.51 | 83.31 | 80.05 | 81.00 | 658,011 | -0.68(-0.83%) |
Feb 25, 2020 | 82.71 | 82.71 | 80.69 | 81.68 | 955,463 | +1.11(+1.38%) |
Feb 24, 2020 | 81.12 | 82.92 | 80.49 | 80.57 | 631,171 | -3.31(-3.95%) |
Feb 21, 2020 | 82.31 | 85.25 | 82.31 | 83.88 | 1,019,300 | +1.65(+2.01%) |
Feb 20, 2020 | 82.58 | 87.04 | 81.27 | 82.23 | 1,201,603 | -4.70(-5.41%) |
Feb 19, 2020 | 86.62 | 87.31 | 83.48 | 86.93 | 924,268 | +1.02(+1.19%) |
Feb 18, 2020 | 87.18 | 88.40 | 84.91 | 85.91 | 749,015 | -1.58(-1.81%) |
Feb 14, 2020 | 84.57 | 87.72 | 83.86 | 87.49 | 1,007,400 | +3.07(+3.64%) |
Feb 13, 2020 | 83.50 | 84.88 | 83.46 | 84.42 | 632,058 | +0.25(+0.30%) |
Feb 12, 2020 | 81.15 | 84.75 | 80.88 | 84.17 | 686,898 | +3.58(+4.44%) |
Feb 11, 2020 | 80.60 | 80.87 | 79.78 | 80.59 | 350,710 | -0.10(-0.12%) |
Feb 10, 2020 | 80.35 | 81.28 | 79.75 | 80.69 | 473,530 | +0.07(+0.09%) |
Feb 07, 2020 | 81.27 | 82.11 | 80.48 | 80.62 | 342,900 | -0.65(-0.80%) |
Feb 06, 2020 | 82.67 | 83.90 | 80.95 | 81.27 | 779,295 | -1.26(-1.53%) |
Feb 05, 2020 | 77.52 | 83.07 | 77.33 | 82.53 | 1,848,456 | +5.56(+7.22%) |
Feb 04, 2020 | 79.50 | 80.67 | 76.73 | 76.97 | 861,984 | -1.79(-2.27%) |
Feb 03, 2020 | 79.27 | 80.86 | 78.46 | 78.76 | 719,099 | +0.48(+0.61%) |
Jan 31, 2020 | 79.97 | 80.38 | 77.81 | 78.28 | 988,500 | -2.62(-3.24%) |
Jan 30, 2020 | 83.57 | 84.75 | 80.17 | 80.90 | 1,205,207 | -3.63(-4.29%) |
Jan 29, 2020 | 83.95 | 85.26 | 81.82 | 84.53 | 2,149,113 | +0.46(+0.55%) |
Jan 28, 2020 | 91.30 | 92.52 | 82.36 | 84.07 | 4,189,043 | -7.43(-8.12%) |
Jan 27, 2020 | 90.89 | 93.88 | 89.08 | 91.50 | 640,771 | -0.49(-0.53%) |
Jan 24, 2020 | 93.78 | 94.11 | 91.56 | 91.99 | 330,500 | -1.57(-1.68%) |
Jan 23, 2020 | 94.81 | 94.99 | 93.34 | 93.56 | 428,458 | -1.87(-1.96%) |
Jan 22, 2020 | 97.32 | 97.99 | 95.10 | 95.43 | 660,550 | -1.38(-1.43%) |
Jan 21, 2020 | 97.09 | 97.97 | 96.62 | 96.81 | 605,098 | -0.70(-0.72%) |
Jan 17, 2020 | 96.31 | 97.76 | 95.03 | 97.51 | 535,400 | +1.34(+1.39%) |
Jan 16, 2020 | 95.83 | 97.35 | 95.44 | 96.17 | 352,742 | +0.82(+0.86%) |
Jan 15, 2020 | 94.21 | 95.75 | 94.16 | 95.35 | 465,337 | +1.42(+1.51%) |
Jan 14, 2020 | 94.00 | 94.39 | 92.90 | 93.93 | 437,119 | +0.00(+0.00%) |
Jan 13, 2020 | 94.04 | 94.60 | 93.35 | 93.93 | 364,187 | +0.17(+0.18%) |
Jan 10, 2020 | 95.67 | 95.86 | 93.61 | 93.76 | 488,600 | -1.57(-1.65%) |
Jan 09, 2020 | 96.84 | 96.84 | 95.15 | 95.33 | 395,980 | -1.01(-1.05%) |
Jan 08, 2020 | 97.46 | 98.42 | 96.09 | 96.34 | 344,669 | -1.04(-1.07%) |
Jan 07, 2020 | 97.41 | 98.69 | 96.97 | 97.38 | 412,185 | -0.23(-0.24%) |
Jan 06, 2020 | 96.40 | 97.83 | 95.50 | 97.61 | 466,267 | +0.48(+0.49%) |
Jan 03, 2020 | 95.79 | 98.14 | 95.47 | 97.13 | 558,600 | +0.77(+0.80%) |
Jan 02, 2020 | 96.76 | 96.76 | 94.84 | 96.36 | 1,157,667 | +0.57(+0.60%) |
Dec 31, 2019 | 96.79 | 97.02 | 95.31 | 95.79 | 888,900 | -0.76(-0.79%) |
Dec 30, 2019 | 97.29 | 97.29 | 95.38 | 96.55 | 460,032 | -0.40(-0.41%) |
Dec 27, 2019 | 98.00 | 98.17 | 96.78 | 96.95 | 319,700 | -1.04(-1.06%) |
Dec 26, 2019 | 97.00 | 98.25 | 96.50 | 97.99 | 393,125 | +0.86(+0.89%) |
Dec 24, 2019 | 97.09 | 97.81 | 96.64 | 97.13 | 250,500 | -0.13(-0.13%) |
Dec 23, 2019 | 97.99 | 98.52 | 96.41 | 97.26 | 618,983 | -0.30(-0.31%) |
Dec 20, 2019 | 97.49 | 98.69 | 96.02 | 97.56 | 8,109,000 | -0.12(-0.12%) |
Dec 19, 2019 | 96.66 | 98.68 | 96.65 | 97.68 | 1,210,813 | +0.72(+0.74%) |
Dec 18, 2019 | 95.47 | 97.61 | 94.89 | 96.96 | 1,433,599 | +1.90(+2.00%) |
Dec 17, 2019 | 94.73 | 95.79 | 93.12 | 95.06 | 1,101,110 | +0.07(+0.07%) |
Dec 16, 2019 | 93.78 | 95.65 | 92.22 | 94.99 | 2,239,994 | +5.78(+6.48%) |
Dec 13, 2019 | 89.98 | 90.58 | 88.68 | 89.21 | 256,700 | -0.98(-1.09%) |
Dec 12, 2019 | 88.51 | 90.40 | 88.09 | 90.19 | 383,917 | +1.87(+2.12%) |
Dec 11, 2019 | 88.70 | 88.97 | 87.73 | 88.32 | 336,999 | -0.66(-0.74%) |
Dec 10, 2019 | 88.69 | 89.73 | 87.54 | 88.98 | 710,455 | -0.10(-0.11%) |
Dec 09, 2019 | 88.26 | 89.33 | 88.10 | 89.08 | 353,919 | +0.46(+0.52%) |
Dec 06, 2019 | 88.84 | 88.91 | 87.35 | 88.62 | 370,100 | +1.56(+1.79%) |
Dec 05, 2019 | 87.50 | 88.29 | 86.80 | 87.06 | 515,259 | -0.57(-0.65%) |
Dec 04, 2019 | 86.01 | 87.78 | 85.73 | 87.63 | 427,486 | +1.50(+1.74%) |
Dec 03, 2019 | 85.18 | 86.44 | 84.84 | 86.13 | 430,801 | +0.45(+0.53%) |
Dec 02, 2019 | 84.91 | 86.70 | 84.46 | 85.68 | 370,444 | +0.49(+0.58%) |
Nov 29, 2019 | 85.73 | 86.02 | 84.74 | 85.19 | 197,100 | -0.50(-0.58%) |
Nov 27, 2019 | 85.31 | 86.18 | 84.91 | 85.69 | 209,700 | +0.99(+1.17%) |
Nov 26, 2019 | 84.41 | 86.10 | 84.36 | 84.70 | 579,763 | -0.16(-0.19%) |
Nov 25, 2019 | 84.60 | 85.57 | 84.14 | 84.86 | 420,856 | +0.40(+0.47%) |
Nov 22, 2019 | 84.44 | 85.05 | 83.84 | 84.46 | 748,800 | +0.04(+0.05%) |
Nov 21, 2019 | 86.06 | 86.60 | 84.33 | 84.42 | 404,379 | -1.85(-2.14%) |
Nov 20, 2019 | 88.03 | 88.04 | 85.58 | 86.27 | 864,434 | -1.74(-1.98%) |
Nov 19, 2019 | 87.81 | 89.67 | 87.69 | 88.01 | 559,876 | +0.20(+0.23%) |
Nov 18, 2019 | 85.88 | 88.53 | 85.44 | 87.81 | 542,521 | +1.75(+2.03%) |
Nov 15, 2019 | 87.63 | 88.02 | 85.80 | 86.06 | 550,400 | -1.15(-1.32%) |
Nov 14, 2019 | 87.63 | 87.75 | 85.39 | 87.21 | 637,263 | -0.67(-0.76%) |
Nov 13, 2019 | 88.90 | 88.90 | 85.82 | 87.88 | 515,218 | -0.83(-0.94%) |
Nov 12, 2019 | 87.72 | 89.11 | 87.50 | 88.71 | 490,576 | +0.63(+0.72%) |
Nov 11, 2019 | 85.39 | 89.03 | 85.26 | 88.08 | 1,142,593 | +3.19(+3.76%) |
Nov 08, 2019 | 88.59 | 89.45 | 84.32 | 84.89 | 1,074,500 | -3.19(-3.62%) |
Nov 07, 2019 | 87.41 | 92.21 | 76.48 | 88.08 | 2,300,094 | -3.80(-4.14%) |
Nov 06, 2019 | 91.57 | 93.75 | 91.41 | 91.88 | 428,487 | +0.07(+0.08%) |
Nov 05, 2019 | 92.15 | 93.09 | 91.46 | 91.81 | 289,569 | -0.23(-0.25%) |
Nov 04, 2019 | 91.85 | 93.22 | 91.11 | 92.04 | 334,249 | +0.42(+0.46%) |