Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2020 | 69.08 | 69.84 | 67.74 | 69.58 | 974,998 | -0.02(-0.03%) |
Oct 29, 2020 | 68.90 | 70.13 | 67.76 | 69.59 | 912,559 | +0.44(+0.63%) |
Oct 28, 2020 | 70.53 | 70.91 | 68.78 | 69.16 | 1,008,894 | -2.58(-3.59%) |
Oct 27, 2020 | 72.85 | 73.22 | 71.40 | 71.74 | 994,750 | -1.36(-1.86%) |
Oct 26, 2020 | 74.16 | 74.36 | 71.98 | 73.10 | 845,590 | -1.94(-2.58%) |
Oct 23, 2020 | 77.40 | 77.40 | 74.75 | 75.03 | 1,048,007 | -1.20(-1.57%) |
Oct 22, 2020 | 76.28 | 76.73 | 74.55 | 76.23 | 1,008,719 | -0.01(-0.01%) |
Oct 21, 2020 | 75.67 | 80.41 | 75.56 | 76.24 | 2,050,961 | +0.01(+0.01%) |
Oct 20, 2020 | 76.89 | 77.63 | 75.99 | 76.23 | 908,820 | +0.31(+0.41%) |
Oct 19, 2020 | 77.75 | 78.19 | 75.76 | 75.92 | 813,317 | -1.75(-2.25%) |
Oct 16, 2020 | 77.78 | 78.22 | 76.70 | 77.67 | 788,143 | +0.32(+0.41%) |
Oct 15, 2020 | 74.37 | 77.58 | 74.32 | 77.35 | 1,061,163 | +2.34(+3.12%) |
Oct 14, 2020 | 74.79 | 75.99 | 74.60 | 75.02 | 777,585 | +0.41(+0.55%) |
Oct 13, 2020 | 76.04 | 76.79 | 74.33 | 74.61 | 940,313 | -2.12(-2.76%) |
Oct 12, 2020 | 75.58 | 77.06 | 75.23 | 76.72 | 741,025 | +0.97(+1.28%) |
Oct 09, 2020 | 74.33 | 76.07 | 74.13 | 75.75 | 791,743 | +0.86(+1.15%) |
Oct 08, 2020 | 73.42 | 75.11 | 72.91 | 74.89 | 599,387 | +1.79(+2.44%) |
Oct 07, 2020 | 72.71 | 74.15 | 72.39 | 73.11 | 1,000,149 | +1.82(+2.56%) |
Oct 06, 2020 | 72.62 | 73.11 | 71.04 | 71.28 | 1,163,908 | -0.57(-0.79%) |
Oct 05, 2020 | 70.47 | 72.04 | 70.47 | 71.85 | 741,485 | +2.15(+3.09%) |
Oct 02, 2020 | 67.41 | 70.31 | 67.31 | 69.70 | 579,014 | +1.21(+1.77%) |
Oct 01, 2020 | 69.14 | 70.04 | 68.03 | 68.49 | 869,256 | -0.82(-1.18%) |
Sep 30, 2020 | 69.45 | 70.25 | 68.80 | 69.31 | 897,891 | +0.45(+0.66%) |
Sep 29, 2020 | 69.66 | 69.91 | 68.51 | 68.86 | 683,808 | -1.02(-1.46%) |
Sep 28, 2020 | 69.42 | 70.74 | 69.09 | 69.88 | 764,165 | +1.91(+2.81%) |
Sep 25, 2020 | 65.98 | 68.03 | 65.81 | 67.97 | 984,335 | +1.10(+1.65%) |
Sep 24, 2020 | 67.98 | 68.70 | 66.45 | 66.86 | 1,144,821 | -0.68(-1.01%) |
Sep 23, 2020 | 69.10 | 70.26 | 67.43 | 67.55 | 908,256 | -1.60(-2.31%) |
Sep 22, 2020 | 70.30 | 71.25 | 68.39 | 69.15 | 1,771,304 | -1.52(-2.15%) |
Sep 21, 2020 | 70.85 | 72.15 | 69.06 | 70.67 | 1,854,332 | -1.99(-2.74%) |
Sep 18, 2020 | 73.39 | 74.31 | 72.52 | 72.66 | 2,266,333 | -1.03(-1.40%) |
Sep 17, 2020 | 73.06 | 74.25 | 72.82 | 73.69 | 2,236,466 | -0.28(-0.38%) |
Sep 16, 2020 | 70.32 | 76.36 | 70.23 | 73.98 | 3,225,891 | +3.96(+5.66%) |
Sep 15, 2020 | 72.18 | 72.18 | 69.62 | 70.01 | 1,803,450 | -1.55(-2.16%) |
Sep 14, 2020 | 71.61 | 72.86 | 71.33 | 71.56 | 1,502,826 | +0.58(+0.81%) |
Sep 11, 2020 | 69.67 | 71.52 | 69.41 | 70.98 | 891,526 | +1.07(+1.53%) |
Sep 10, 2020 | 71.58 | 72.38 | 69.82 | 69.91 | 1,211,728 | -1.55(-2.16%) |
Sep 09, 2020 | 72.82 | 72.82 | 71.42 | 71.46 | 1,084,668 | -0.46(-0.64%) |
Sep 08, 2020 | 73.15 | 73.80 | 71.48 | 71.92 | 1,799,330 | -2.50(-3.36%) |
Sep 04, 2020 | 74.77 | 75.96 | 73.73 | 74.42 | 1,137,473 | +0.70(+0.94%) |
Sep 03, 2020 | 74.43 | 76.00 | 73.14 | 73.73 | 1,152,361 | -0.23(-0.31%) |
Sep 02, 2020 | 72.11 | 74.28 | 71.61 | 73.95 | 793,943 | +1.62(+2.24%) |
Sep 01, 2020 | 72.08 | 73.31 | 71.46 | 72.33 | 948,180 | +0.17(+0.23%) |
Aug 31, 2020 | 73.80 | 74.04 | 71.87 | 72.17 | 1,189,638 | -1.78(-2.41%) |
Aug 28, 2020 | 74.42 | 74.42 | 73.60 | 73.95 | 642,949 | -0.33(-0.44%) |
Aug 27, 2020 | 73.22 | 74.67 | 73.10 | 74.27 | 585,022 | +1.36(+1.86%) |
Aug 26, 2020 | 73.99 | 73.99 | 72.88 | 72.91 | 827,693 | -1.11(-1.50%) |
Aug 25, 2020 | 74.91 | 75.30 | 73.92 | 74.03 | 644,818 | -0.23(-0.31%) |
Aug 24, 2020 | 71.99 | 74.34 | 71.87 | 74.25 | 792,293 | +2.23(+3.10%) |
Aug 21, 2020 | 71.55 | 72.10 | 70.97 | 72.02 | 713,417 | +0.26(+0.37%) |
Aug 20, 2020 | 72.37 | 72.52 | 71.44 | 71.76 | 823,095 | -1.38(-1.89%) |
Aug 19, 2020 | 72.93 | 73.80 | 72.65 | 73.14 | 721,213 | +0.69(+0.95%) |
Aug 18, 2020 | 72.62 | 72.87 | 71.87 | 72.46 | 679,689 | -0.32(-0.44%) |
Aug 17, 2020 | 73.09 | 73.45 | 72.27 | 72.77 | 636,109 | -0.74(-1.01%) |
Aug 14, 2020 | 72.87 | 74.00 | 72.67 | 73.51 | 699,233 | +0.68(+0.93%) |
Aug 13, 2020 | 73.17 | 73.88 | 72.47 | 72.84 | 684,340 | -1.25(-1.69%) |
Aug 12, 2020 | 75.73 | 75.82 | 73.52 | 74.09 | 800,716 | -0.18(-0.24%) |
Aug 11, 2020 | 75.32 | 76.22 | 73.95 | 74.26 | 1,172,630 | +0.54(+0.73%) |
Aug 10, 2020 | 73.32 | 74.20 | 72.80 | 73.73 | 988,889 | +0.36(+0.49%) |
Aug 07, 2020 | 70.24 | 73.43 | 70.22 | 73.36 | 854,239 | +2.81(+3.98%) |
Aug 06, 2020 | 70.90 | 71.31 | 70.46 | 70.55 | 867,856 | -0.29(-0.41%) |
Aug 05, 2020 | 70.12 | 70.92 | 69.95 | 70.84 | 683,586 | +0.98(+1.40%) |
Aug 04, 2020 | 70.24 | 70.31 | 69.20 | 69.87 | 763,048 | +0.00(+0.00%) |
Aug 03, 2020 | 69.23 | 70.54 | 68.56 | 69.87 | 1,127,453 | +0.82(+1.19%) |
Jul 31, 2020 | 68.68 | 69.13 | 68.07 | 69.05 | 959,544 | +0.37(+0.54%) |
Jul 30, 2020 | 68.57 | 68.89 | 67.63 | 68.68 | 1,010,732 | -1.17(-1.68%) |
Jul 29, 2020 | 67.74 | 70.18 | 67.66 | 69.85 | 1,433,627 | +1.90(+2.80%) |
Jul 28, 2020 | 67.05 | 68.18 | 66.86 | 67.94 | 1,464,123 | +0.43(+0.64%) |
Jul 27, 2020 | 66.33 | 67.66 | 65.63 | 67.51 | 1,217,252 | +0.51(+0.76%) |
Jul 24, 2020 | 68.80 | 69.65 | 66.78 | 67.00 | 1,239,374 | -1.28(-1.87%) |
Jul 23, 2020 | 66.34 | 68.48 | 66.24 | 68.28 | 1,939,641 | +1.64(+2.46%) |
Jul 22, 2020 | 72.51 | 72.51 | 64.01 | 66.64 | 3,279,075 | -3.71(-5.27%) |
Jul 21, 2020 | 68.42 | 70.98 | 68.30 | 70.35 | 1,710,816 | +1.84(+2.69%) |
Jul 20, 2020 | 67.83 | 68.90 | 67.83 | 68.51 | 1,734,124 | +0.03(+0.04%) |
Jul 17, 2020 | 70.74 | 70.74 | 68.34 | 68.48 | 1,587,742 | -1.97(-2.79%) |
Jul 16, 2020 | 70.24 | 71.90 | 69.64 | 70.45 | 1,250,849 | -0.54(-0.76%) |
Jul 15, 2020 | 72.99 | 72.99 | 70.33 | 70.98 | 1,857,489 | -0.97(-1.35%) |
Jul 14, 2020 | 72.05 | 72.51 | 70.77 | 71.95 | 1,185,584 | +0.07(+0.10%) |
Jul 13, 2020 | 71.19 | 72.91 | 70.47 | 71.88 | 1,631,504 | +1.23(+1.75%) |
Jul 10, 2020 | 67.74 | 70.89 | 67.63 | 70.65 | 1,298,381 | +3.31(+4.92%) |
Jul 09, 2020 | 69.68 | 70.20 | 66.65 | 67.34 | 1,565,410 | -3.30(-4.68%) |
Jul 08, 2020 | 70.63 | 70.73 | 68.89 | 70.64 | 1,652,978 | +2.04(+2.97%) |
Jul 07, 2020 | 69.01 | 69.32 | 68.40 | 68.61 | 1,610,843 | -0.75(-1.08%) |
Jul 06, 2020 | 70.18 | 70.50 | 68.56 | 69.35 | 1,175,646 | +0.91(+1.33%) |
Jul 02, 2020 | 69.52 | 70.12 | 68.22 | 68.45 | 945,927 | +0.64(+0.95%) |
Jul 01, 2020 | 69.50 | 69.90 | 67.53 | 67.80 | 1,016,065 | -2.11(-3.02%) |
Jun 30, 2020 | 67.32 | 70.23 | 67.05 | 69.92 | 1,666,173 | +2.68(+3.98%) |
Jun 29, 2020 | 68.15 | 68.36 | 66.77 | 67.24 | 1,286,977 | +0.09(+0.13%) |
Jun 26, 2020 | 68.01 | 68.21 | 66.19 | 67.15 | 2,236,025 | -1.97(-2.86%) |
Jun 25, 2020 | 67.83 | 69.37 | 67.30 | 69.13 | 1,634,885 | +1.11(+1.63%) |
Jun 24, 2020 | 70.02 | 70.49 | 67.97 | 68.02 | 1,866,065 | -3.45(-4.83%) |
Jun 23, 2020 | 73.10 | 73.83 | 71.45 | 71.47 | 2,200,104 | -0.57(-0.80%) |
Jun 22, 2020 | 72.02 | 73.20 | 71.06 | 72.04 | 1,722,587 | -0.80(-1.10%) |
Jun 19, 2020 | 73.46 | 73.58 | 71.21 | 72.84 | 4,607,086 | +0.04(+0.05%) |
Jun 18, 2020 | 72.60 | 74.07 | 72.47 | 72.81 | 1,898,084 | -1.06(-1.43%) |
Jun 17, 2020 | 74.55 | 75.25 | 73.72 | 73.87 | 2,009,486 | -0.98(-1.31%) |
Jun 16, 2020 | 76.45 | 76.49 | 73.61 | 74.84 | 1,290,188 | +1.24(+1.69%) |
Jun 15, 2020 | 70.97 | 74.53 | 70.97 | 73.60 | 1,642,614 | -0.08(-0.11%) |
Jun 12, 2020 | 74.75 | 74.87 | 71.72 | 73.68 | 1,305,303 | +1.37(+1.90%) |
Jun 11, 2020 | 73.95 | 75.25 | 72.13 | 72.31 | 1,831,054 | -4.30(-5.61%) |
Jun 10, 2020 | 79.54 | 79.65 | 76.53 | 76.61 | 1,513,777 | -3.81(-4.74%) |
Jun 09, 2020 | 78.46 | 81.24 | 77.97 | 80.42 | 1,404,283 | +0.73(+0.91%) |
Jun 08, 2020 | 80.65 | 81.06 | 78.56 | 79.69 | 2,038,395 | +0.40(+0.51%) |
Jun 05, 2020 | 80.72 | 81.18 | 78.92 | 79.29 | 2,788,684 | +2.38(+3.09%) |
Jun 04, 2020 | 73.94 | 77.01 | 73.68 | 76.91 | 1,524,672 | +2.48(+3.34%) |
Jun 03, 2020 | 72.17 | 74.79 | 71.69 | 74.43 | 1,307,216 | +3.74(+5.29%) |
Jun 02, 2020 | 71.47 | 72.17 | 70.25 | 70.69 | 1,297,883 | +0.17(+0.24%) |
Jun 01, 2020 | 69.63 | 71.27 | 69.25 | 70.52 | 980,785 | +1.45(+2.10%) |
May 29, 2020 | 68.84 | 70.08 | 68.43 | 69.07 | 1,731,960 | -0.80(-1.14%) |
May 28, 2020 | 73.50 | 73.50 | 69.73 | 69.87 | 1,214,672 | -2.61(-3.59%) |
May 27, 2020 | 72.08 | 73.75 | 70.07 | 72.47 | 1,703,552 | +3.29(+4.75%) |
May 26, 2020 | 67.56 | 70.57 | 66.77 | 69.19 | 2,197,009 | +4.60(+7.12%) |
May 22, 2020 | 64.88 | 64.88 | 63.74 | 64.59 | 1,225,447 | +0.07(+0.11%) |
May 21, 2020 | 64.74 | 65.49 | 64.36 | 64.52 | 1,240,436 | -0.84(-1.28%) |
May 20, 2020 | 64.78 | 65.81 | 64.23 | 65.36 | 1,205,377 | +1.22(+1.89%) |
May 19, 2020 | 65.93 | 66.37 | 64.10 | 64.14 | 989,952 | -2.25(-3.38%) |
May 18, 2020 | 64.62 | 66.78 | 63.91 | 66.39 | 1,288,913 | +4.20(+6.76%) |
May 15, 2020 | 62.10 | 62.91 | 61.50 | 62.18 | 1,018,060 | -0.99(-1.56%) |
May 14, 2020 | 60.32 | 63.24 | 58.95 | 63.17 | 1,354,838 | +1.76(+2.86%) |
May 13, 2020 | 62.69 | 63.14 | 60.57 | 61.41 | 1,389,576 | -2.27(-3.57%) |
May 12, 2020 | 66.18 | 66.64 | 63.65 | 63.69 | 1,350,574 | -1.68(-2.57%) |
May 11, 2020 | 65.47 | 65.81 | 64.88 | 65.36 | 1,138,008 | -1.07(-1.61%) |
May 08, 2020 | 66.05 | 66.55 | 65.06 | 66.43 | 1,454,911 | +1.79(+2.77%) |
May 07, 2020 | 64.53 | 66.41 | 63.95 | 64.64 | 1,199,755 | +1.63(+2.59%) |
May 06, 2020 | 64.49 | 64.63 | 62.32 | 63.00 | 1,008,188 | -0.87(-1.37%) |
May 05, 2020 | 66.34 | 66.36 | 63.85 | 63.88 | 1,151,054 | -1.65(-2.52%) |
May 04, 2020 | 65.27 | 66.08 | 64.05 | 65.53 | 1,181,731 | -0.45(-0.68%) |
May 01, 2020 | 67.26 | 68.17 | 64.99 | 65.98 | 1,464,634 | -3.23(-4.66%) |
Apr 30, 2020 | 70.30 | 70.58 | 68.72 | 69.20 | 1,246,732 | -2.52(-3.51%) |
Apr 29, 2020 | 71.97 | 72.59 | 71.25 | 71.72 | 1,196,895 | +1.67(+2.38%) |
Apr 28, 2020 | 71.54 | 72.38 | 69.98 | 70.05 | 1,060,472 | +0.19(+0.28%) |
Apr 27, 2020 | 68.15 | 70.34 | 68.07 | 69.86 | 1,234,323 | +2.20(+3.26%) |
Apr 24, 2020 | 67.47 | 68.13 | 66.20 | 67.66 | 1,140,685 | +1.56(+2.35%) |
Apr 23, 2020 | 66.95 | 67.81 | 65.64 | 66.10 | 1,017,727 | -0.49(-0.74%) |
Apr 22, 2020 | 66.79 | 67.39 | 65.37 | 66.59 | 1,187,555 | +1.52(+2.34%) |
Apr 21, 2020 | 68.41 | 68.77 | 62.72 | 65.07 | 3,585,179 | -4.28(-6.18%) |
Apr 20, 2020 | 68.97 | 70.73 | 68.35 | 69.35 | 2,701,429 | -0.59(-0.84%) |
Apr 17, 2020 | 70.78 | 72.11 | 69.11 | 69.94 | 3,985,191 | +1.78(+2.62%) |
Apr 16, 2020 | 69.08 | 70.58 | 67.48 | 68.15 | 1,970,002 | -0.81(-1.18%) |
Apr 15, 2020 | 70.29 | 70.71 | 68.36 | 68.97 | 1,793,453 | -3.93(-5.40%) |
Apr 14, 2020 | 75.08 | 75.18 | 72.08 | 72.90 | 1,460,764 | -0.14(-0.19%) |
Apr 13, 2020 | 73.76 | 74.13 | 71.62 | 73.04 | 1,300,001 | -1.17(-1.58%) |
Apr 09, 2020 | 74.20 | 75.60 | 72.99 | 74.21 | 2,457,071 | +1.32(+1.81%) |
Apr 08, 2020 | 73.04 | 74.05 | 70.78 | 72.89 | 1,993,206 | +0.68(+0.94%) |
Apr 07, 2020 | 74.34 | 75.30 | 71.96 | 72.21 | 2,481,090 | +1.08(+1.51%) |
Apr 06, 2020 | 69.54 | 72.02 | 68.23 | 71.13 | 2,560,734 | +3.79(+5.63%) |
Apr 03, 2020 | 66.42 | 68.16 | 65.19 | 67.34 | 1,738,824 | +0.10(+0.14%) |
Apr 02, 2020 | 62.51 | 67.75 | 62.51 | 67.24 | 2,155,008 | +3.43(+5.37%) |
Apr 01, 2020 | 64.61 | 64.61 | 61.74 | 63.82 | 1,896,407 | -2.15(-3.26%) |
Mar 31, 2020 | 65.26 | 67.22 | 64.66 | 65.97 | 1,813,672 | -0.29(-0.44%) |
Mar 30, 2020 | 64.60 | 66.60 | 63.00 | 66.26 | 1,664,919 | +1.58(+2.45%) |
Mar 27, 2020 | 63.56 | 65.96 | 62.79 | 64.67 | 1,809,630 | -1.20(-1.82%) |
Mar 26, 2020 | 64.32 | 66.35 | 63.43 | 65.87 | 1,813,928 | +2.18(+3.42%) |
Mar 25, 2020 | 61.57 | 66.25 | 59.15 | 63.70 | 2,090,924 | +2.62(+4.29%) |
Mar 24, 2020 | 57.84 | 61.41 | 57.82 | 61.07 | 2,214,806 | +5.90(+10.70%) |
Mar 23, 2020 | 56.97 | 57.08 | 53.04 | 55.17 | 2,644,785 | -1.27(-2.25%) |
Mar 20, 2020 | 59.06 | 60.65 | 55.95 | 56.44 | 2,771,411 | -2.49(-4.23%) |
Mar 19, 2020 | 56.94 | 62.95 | 54.95 | 58.93 | 2,958,864 | +1.08(+1.86%) |
Mar 18, 2020 | 56.33 | 61.03 | 55.32 | 57.86 | 3,379,145 | -2.07(-3.46%) |
Mar 17, 2020 | 56.26 | 60.09 | 53.77 | 59.93 | 4,081,157 | +5.53(+10.17%) |
Mar 16, 2020 | 56.03 | 61.81 | 53.97 | 54.39 | 3,300,377 | -12.09(-18.19%) |
Mar 13, 2020 | 59.15 | 66.75 | 58.00 | 66.48 | 4,042,385 | +11.37(+20.64%) |
Mar 12, 2020 | 56.92 | 60.67 | 55.09 | 55.11 | 3,989,972 | -6.76(-10.92%) |
Mar 11, 2020 | 62.24 | 63.73 | 60.53 | 61.87 | 2,862,364 | -2.50(-3.89%) |
Mar 10, 2020 | 64.33 | 65.33 | 61.33 | 64.37 | 2,994,447 | +3.06(+4.98%) |
Mar 09, 2020 | 61.42 | 63.21 | 59.91 | 61.31 | 3,784,375 | -5.90(-8.77%) |
Mar 06, 2020 | 67.86 | 68.82 | 66.08 | 67.21 | 3,015,655 | -2.81(-4.02%) |
Mar 05, 2020 | 70.37 | 70.84 | 69.07 | 70.02 | 3,049,378 | -3.60(-4.89%) |
Mar 04, 2020 | 73.35 | 74.26 | 70.92 | 73.62 | 2,123,146 | +1.39(+1.93%) |
Mar 03, 2020 | 76.34 | 77.54 | 70.77 | 72.23 | 3,296,722 | -4.37(-5.71%) |
Mar 02, 2020 | 75.95 | 76.65 | 73.32 | 76.60 | 3,641,932 | +0.63(+0.83%) |
Feb 28, 2020 | 73.15 | 76.03 | 71.99 | 75.97 | 4,138,281 | +0.07(+0.09%) |
Feb 27, 2020 | 75.63 | 78.42 | 74.99 | 75.90 | 3,567,447 | -1.46(-1.89%) |
Feb 26, 2020 | 79.96 | 80.65 | 76.80 | 77.36 | 2,857,567 | -1.52(-1.93%) |
Feb 25, 2020 | 83.75 | 84.26 | 78.60 | 78.89 | 2,020,022 | -4.67(-5.59%) |
Feb 24, 2020 | 84.62 | 85.67 | 83.07 | 83.56 | 1,660,160 | -4.68(-5.31%) |
Feb 21, 2020 | 88.17 | 88.39 | 87.07 | 88.24 | 1,144,112 | -0.66(-0.74%) |
Feb 20, 2020 | 88.86 | 90.24 | 88.73 | 88.90 | 869,913 | -0.32(-0.36%) |
Feb 19, 2020 | 87.58 | 89.32 | 87.58 | 89.22 | 798,210 | +1.94(+2.22%) |
Feb 18, 2020 | 87.45 | 87.74 | 86.43 | 87.28 | 771,512 | -0.32(-0.37%) |
Feb 14, 2020 | 87.38 | 87.79 | 86.67 | 87.60 | 795,587 | -0.01(-0.01%) |
Feb 13, 2020 | 88.33 | 88.67 | 87.58 | 87.61 | 814,660 | -1.06(-1.19%) |
Feb 12, 2020 | 90.03 | 90.42 | 88.51 | 88.67 | 813,395 | -0.40(-0.45%) |
Feb 11, 2020 | 87.87 | 89.59 | 87.83 | 89.07 | 1,159,594 | +1.58(+1.81%) |
Feb 10, 2020 | 87.47 | 87.72 | 87.16 | 87.48 | 618,382 | -0.17(-0.20%) |
Feb 07, 2020 | 87.89 | 88.28 | 87.54 | 87.66 | 884,422 | -1.20(-1.35%) |
Feb 06, 2020 | 90.13 | 90.41 | 88.48 | 88.86 | 913,539 | -0.67(-0.74%) |
Feb 05, 2020 | 88.50 | 89.68 | 88.30 | 89.53 | 920,961 | +2.60(+2.99%) |
Feb 04, 2020 | 86.36 | 87.43 | 85.10 | 86.93 | 1,587,487 | +2.39(+2.83%) |
Feb 03, 2020 | 85.56 | 86.59 | 84.38 | 84.54 | 1,898,601 | -0.13(-0.15%) |
Jan 31, 2020 | 86.78 | 87.49 | 84.31 | 84.67 | 1,447,699 | -2.80(-3.21%) |
Jan 30, 2020 | 85.71 | 87.51 | 85.23 | 87.47 | 820,348 | +1.22(+1.42%) |
Jan 29, 2020 | 86.77 | 87.33 | 86.22 | 86.25 | 1,222,170 | -0.10(-0.11%) |
Jan 28, 2020 | 85.93 | 86.85 | 85.53 | 86.35 | 1,377,021 | +1.12(+1.31%) |
Jan 27, 2020 | 86.01 | 86.87 | 85.15 | 85.23 | 1,508,224 | -2.74(-3.11%) |
Jan 24, 2020 | 90.33 | 90.47 | 87.43 | 87.97 | 1,524,635 | -2.12(-2.35%) |
Jan 23, 2020 | 90.42 | 90.50 | 88.51 | 90.09 | 1,829,128 | -0.80(-0.88%) |
Jan 22, 2020 | 88.58 | 92.35 | 87.64 | 90.88 | 3,596,447 | -3.10(-3.30%) |
Jan 21, 2020 | 94.17 | 95.12 | 93.98 | 93.98 | 2,286,018 | -0.70(-0.74%) |
Jan 17, 2020 | 94.12 | 94.87 | 93.74 | 94.68 | 2,385,030 | +1.26(+1.34%) |
Jan 16, 2020 | 91.73 | 93.71 | 91.72 | 93.43 | 1,117,076 | +0.79(+0.85%) |
Jan 15, 2020 | 92.91 | 93.39 | 92.28 | 92.64 | 1,048,126 | -0.85(-0.91%) |
Jan 14, 2020 | 94.13 | 94.31 | 93.17 | 93.49 | 1,309,054 | -0.59(-0.63%) |
Jan 13, 2020 | 92.93 | 94.11 | 92.64 | 94.08 | 1,422,704 | +1.46(+1.58%) |
Jan 10, 2020 | 93.50 | 93.59 | 92.37 | 92.62 | 1,196,674 | -0.98(-1.05%) |
Jan 09, 2020 | 92.14 | 93.72 | 91.94 | 93.60 | 1,157,079 | +1.16(+1.25%) |
Jan 08, 2020 | 91.86 | 92.59 | 91.59 | 92.44 | 1,270,585 | +0.84(+0.92%) |
Jan 07, 2020 | 91.13 | 92.11 | 91.08 | 91.60 | 792,702 | +0.50(+0.55%) |
Jan 06, 2020 | 90.55 | 91.15 | 90.28 | 91.10 | 1,015,351 | -0.11(-0.12%) |
Jan 03, 2020 | 91.76 | 92.17 | 91.08 | 91.21 | 1,150,465 | -1.91(-2.05%) |
Jan 02, 2020 | 92.22 | 93.17 | 92.01 | 93.13 | 780,558 | +1.16(+1.26%) |
Dec 31, 2019 | 92.04 | 92.49 | 91.61 | 91.97 | 856,351 | -0.07(-0.08%) |
Dec 30, 2019 | 93.11 | 93.11 | 91.88 | 92.04 | 757,626 | -0.58(-0.63%) |
Dec 27, 2019 | 92.54 | 93.07 | 92.12 | 92.62 | 1,147,115 | +0.36(+0.39%) |
Dec 26, 2019 | 92.49 | 92.66 | 91.75 | 92.25 | 1,370,979 | -0.12(-0.13%) |
Dec 24, 2019 | 92.14 | 92.58 | 91.93 | 92.37 | 236,007 | +0.27(+0.29%) |
Dec 23, 2019 | 92.30 | 92.54 | 91.87 | 92.11 | 593,682 | -0.17(-0.19%) |
Dec 20, 2019 | 92.87 | 93.55 | 92.05 | 92.28 | 2,557,964 | -0.49(-0.53%) |
Dec 19, 2019 | 93.35 | 93.74 | 92.64 | 92.77 | 1,388,073 | -0.79(-0.84%) |
Dec 18, 2019 | 94.53 | 94.54 | 93.27 | 93.56 | 1,997,239 | -0.59(-0.63%) |
Dec 17, 2019 | 93.67 | 94.61 | 93.67 | 94.15 | 1,513,561 | +0.48(+0.51%) |
Dec 16, 2019 | 95.03 | 95.31 | 93.42 | 93.67 | 1,202,422 | +0.15(+0.16%) |
Dec 13, 2019 | 95.25 | 95.64 | 93.47 | 93.52 | 1,236,181 | -1.59(-1.67%) |
Dec 12, 2019 | 93.46 | 95.33 | 92.81 | 95.12 | 1,790,325 | +1.97(+2.12%) |
Dec 11, 2019 | 93.93 | 94.45 | 93.04 | 93.14 | 1,993,105 | -0.40(-0.42%) |
Dec 10, 2019 | 93.94 | 94.20 | 93.38 | 93.54 | 1,569,980 | -0.33(-0.35%) |
Dec 09, 2019 | 93.70 | 93.94 | 93.32 | 93.87 | 1,692,826 | +0.17(+0.18%) |
Dec 06, 2019 | 93.91 | 94.07 | 93.45 | 93.69 | 1,313,405 | +0.95(+1.03%) |
Dec 05, 2019 | 92.13 | 93.07 | 91.94 | 92.74 | 1,179,532 | +1.28(+1.40%) |
Dec 04, 2019 | 90.74 | 91.78 | 90.53 | 91.46 | 902,433 | +0.89(+0.98%) |
Dec 03, 2019 | 90.39 | 90.70 | 90.02 | 90.57 | 700,388 | -1.04(-1.14%) |
Dec 02, 2019 | 92.86 | 93.31 | 91.53 | 91.61 | 1,011,029 | -0.62(-0.67%) |
Nov 29, 2019 | 92.32 | 92.94 | 92.16 | 92.23 | 453,808 | -0.39(-0.42%) |
Nov 27, 2019 | 92.24 | 92.63 | 90.78 | 92.62 | 658,330 | +0.81(+0.89%) |
Nov 26, 2019 | 92.46 | 92.75 | 91.61 | 91.81 | 1,510,737 | -0.62(-0.67%) |
Nov 25, 2019 | 92.62 | 93.12 | 92.17 | 92.42 | 1,030,205 | +0.28(+0.31%) |
Nov 22, 2019 | 91.81 | 92.68 | 91.09 | 92.14 | 820,297 | +0.28(+0.30%) |
Nov 21, 2019 | 91.84 | 92.51 | 91.17 | 91.86 | 1,047,887 | +0.44(+0.48%) |
Nov 20, 2019 | 91.32 | 92.01 | 90.82 | 91.42 | 929,434 | -0.65(-0.71%) |
Nov 19, 2019 | 92.14 | 92.53 | 91.84 | 92.08 | 641,688 | +0.41(+0.45%) |
Nov 18, 2019 | 91.23 | 91.69 | 90.89 | 91.66 | 1,097,085 | +0.03(+0.03%) |
Nov 15, 2019 | 91.01 | 91.78 | 90.61 | 91.64 | 603,450 | +0.63(+0.69%) |
Nov 14, 2019 | 90.58 | 91.36 | 90.41 | 91.01 | 708,210 | +0.20(+0.22%) |
Nov 13, 2019 | 90.77 | 91.17 | 89.84 | 90.81 | 837,348 | -0.70(-0.76%) |
Nov 12, 2019 | 91.47 | 91.97 | 91.15 | 91.51 | 1,072,538 | -0.33(-0.36%) |
Nov 11, 2019 | 91.65 | 92.52 | 91.26 | 91.84 | 925,150 | -0.75(-0.81%) |
Nov 08, 2019 | 92.25 | 92.82 | 91.76 | 92.58 | 1,023,772 | +0.34(+0.36%) |
Nov 07, 2019 | 91.96 | 93.27 | 91.43 | 92.25 | 2,270,147 | +1.07(+1.18%) |
Nov 06, 2019 | 90.40 | 91.23 | 90.00 | 91.17 | 1,255,269 | +0.44(+0.48%) |
Nov 05, 2019 | 89.45 | 90.87 | 88.56 | 90.74 | 1,429,672 | +1.40(+1.57%) |
Nov 04, 2019 | 88.24 | 89.39 | 87.61 | 89.33 | 804,336 | +2.11(+2.42%) |