Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 93.99 | 94.54 | 92.96 | 93.15 | 3,221,453 | -1.63(-1.72%) |
Nov 27, 2020 | 93.96 | 94.92 | 93.57 | 94.77 | 1,175,071 | +0.66(+0.71%) |
Nov 25, 2020 | 94.30 | 94.41 | 93.02 | 94.11 | 2,154,649 | -0.84(-0.89%) |
Nov 24, 2020 | 92.84 | 95.26 | 91.77 | 94.95 | 2,901,709 | +3.23(+3.52%) |
Nov 23, 2020 | 91.62 | 91.81 | 90.54 | 91.72 | 2,074,441 | +1.02(+1.13%) |
Nov 20, 2020 | 90.85 | 92.10 | 90.46 | 90.70 | 2,007,854 | -0.17(-0.19%) |
Nov 19, 2020 | 89.81 | 91.27 | 88.86 | 90.87 | 2,381,083 | +0.27(+0.30%) |
Nov 18, 2020 | 90.14 | 92.35 | 89.22 | 90.60 | 2,781,049 | +0.63(+0.70%) |
Nov 17, 2020 | 88.78 | 90.30 | 87.86 | 89.96 | 1,940,045 | +1.19(+1.34%) |
Nov 16, 2020 | 89.17 | 89.48 | 87.89 | 88.78 | 2,234,568 | +1.22(+1.40%) |
Nov 13, 2020 | 86.18 | 87.93 | 86.18 | 87.56 | 1,844,712 | +1.72(+2.00%) |
Nov 12, 2020 | 85.25 | 86.46 | 85.06 | 85.84 | 1,982,606 | +0.40(+0.47%) |
Nov 11, 2020 | 86.11 | 86.32 | 85.08 | 85.44 | 1,850,150 | -0.06(-0.07%) |
Nov 10, 2020 | 85.82 | 85.93 | 84.26 | 85.50 | 2,880,307 | +0.50(+0.59%) |
Nov 09, 2020 | 87.44 | 87.81 | 82.52 | 85.00 | 4,355,430 | +2.48(+3.01%) |
Nov 06, 2020 | 82.69 | 83.73 | 81.86 | 82.52 | 1,665,001 | +0.67(+0.82%) |
Nov 05, 2020 | 84.43 | 85.23 | 81.54 | 81.85 | 3,026,662 | -1.48(-1.77%) |
Nov 04, 2020 | 82.90 | 85.19 | 82.02 | 83.33 | 2,373,337 | -0.80(-0.95%) |
Nov 03, 2020 | 83.65 | 85.39 | 83.55 | 84.12 | 1,904,860 | +1.83(+2.22%) |
Nov 02, 2020 | 81.52 | 82.60 | 80.68 | 82.30 | 2,123,342 | +1.95(+2.42%) |
Oct 30, 2020 | 79.92 | 80.94 | 79.40 | 80.35 | 1,984,217 | +0.14(+0.18%) |
Oct 29, 2020 | 79.16 | 80.97 | 78.32 | 80.20 | 1,826,743 | +0.53(+0.67%) |
Oct 28, 2020 | 79.44 | 80.53 | 79.06 | 79.67 | 2,894,461 | -0.94(-1.17%) |
Oct 27, 2020 | 82.01 | 82.28 | 80.58 | 80.61 | 1,988,149 | -1.61(-1.96%) |
Oct 26, 2020 | 82.00 | 82.29 | 81.06 | 82.22 | 1,836,539 | -0.39(-0.47%) |
Oct 23, 2020 | 83.76 | 83.88 | 82.30 | 82.61 | 1,288,128 | -0.40(-0.48%) |
Oct 22, 2020 | 82.25 | 83.25 | 81.58 | 83.01 | 1,634,626 | +0.84(+1.02%) |
Oct 21, 2020 | 82.31 | 83.17 | 81.75 | 82.17 | 2,743,569 | -0.29(-0.35%) |
Oct 20, 2020 | 83.52 | 83.77 | 82.32 | 82.46 | 1,791,063 | -0.31(-0.37%) |
Oct 19, 2020 | 83.40 | 84.29 | 82.43 | 82.77 | 1,465,568 | -1.05(-1.25%) |
Oct 16, 2020 | 83.13 | 84.44 | 83.13 | 83.82 | 3,889,017 | +0.79(+0.95%) |
Oct 15, 2020 | 81.52 | 83.54 | 81.39 | 83.03 | 2,001,426 | +0.39(+0.47%) |
Oct 14, 2020 | 83.18 | 84.29 | 82.60 | 82.64 | 2,777,209 | -0.46(-0.56%) |
Oct 13, 2020 | 85.12 | 85.70 | 82.72 | 83.10 | 2,776,543 | -2.24(-2.62%) |
Oct 12, 2020 | 84.30 | 85.87 | 84.11 | 85.34 | 1,686,181 | +1.27(+1.51%) |
Oct 09, 2020 | 85.00 | 85.08 | 83.99 | 84.07 | 1,658,264 | -0.65(-0.77%) |
Oct 08, 2020 | 84.74 | 85.93 | 84.43 | 84.72 | 1,571,673 | +0.26(+0.31%) |
Oct 07, 2020 | 84.56 | 85.86 | 84.22 | 84.46 | 1,720,951 | +0.58(+0.69%) |
Oct 06, 2020 | 85.09 | 85.85 | 83.54 | 83.88 | 2,390,078 | -0.93(-1.10%) |
Oct 05, 2020 | 84.93 | 85.96 | 84.32 | 84.81 | 1,658,811 | +0.60(+0.71%) |
Oct 02, 2020 | 82.69 | 85.43 | 82.55 | 84.22 | 1,512,242 | +0.69(+0.82%) |
Oct 01, 2020 | 86.10 | 86.14 | 82.98 | 83.53 | 2,940,819 | -1.70(-2.00%) |
Sep 30, 2020 | 84.69 | 85.72 | 84.49 | 85.23 | 2,309,261 | +0.63(+0.75%) |
Sep 29, 2020 | 84.05 | 84.91 | 83.55 | 84.60 | 2,654,492 | +0.20(+0.24%) |
Sep 28, 2020 | 83.57 | 85.22 | 83.19 | 84.40 | 1,529,873 | +1.76(+2.13%) |
Sep 25, 2020 | 80.64 | 82.92 | 80.50 | 82.64 | 2,295,038 | +1.18(+1.44%) |
Sep 24, 2020 | 81.19 | 82.56 | 80.38 | 81.46 | 2,144,290 | +0.33(+0.40%) |
Sep 23, 2020 | 83.52 | 84.25 | 81.09 | 81.14 | 2,007,876 | -2.46(-2.95%) |
Sep 22, 2020 | 83.94 | 85.10 | 82.94 | 83.60 | 2,314,405 | +0.28(+0.34%) |
Sep 21, 2020 | 81.52 | 83.81 | 81.23 | 83.32 | 2,881,699 | +0.68(+0.82%) |
Sep 18, 2020 | 83.78 | 84.18 | 82.30 | 82.64 | 2,815,834 | -1.38(-1.64%) |
Sep 17, 2020 | 86.01 | 86.21 | 83.53 | 84.02 | 1,700,408 | -2.82(-3.24%) |
Sep 16, 2020 | 86.14 | 88.33 | 85.95 | 86.83 | 1,985,335 | +0.97(+1.13%) |
Sep 15, 2020 | 86.55 | 87.44 | 85.08 | 85.86 | 2,663,638 | -0.10(-0.12%) |
Sep 14, 2020 | 85.46 | 86.52 | 85.35 | 85.96 | 1,625,243 | +1.02(+1.20%) |
Sep 11, 2020 | 84.03 | 85.23 | 83.72 | 84.94 | 1,422,884 | +1.09(+1.30%) |
Sep 10, 2020 | 84.30 | 85.18 | 83.82 | 83.85 | 2,044,342 | +0.07(+0.09%) |
Sep 09, 2020 | 83.23 | 84.82 | 82.94 | 83.78 | 1,971,079 | +1.17(+1.41%) |
Sep 08, 2020 | 84.85 | 84.91 | 82.45 | 82.61 | 2,129,112 | -2.32(-2.73%) |
Sep 04, 2020 | 85.67 | 86.16 | 83.87 | 84.93 | 2,090,364 | +0.43(+0.50%) |
Sep 03, 2020 | 86.19 | 88.17 | 83.77 | 84.50 | 2,233,519 | -1.13(-1.32%) |
Sep 02, 2020 | 83.95 | 86.08 | 83.42 | 85.64 | 3,400,985 | +1.48(+1.75%) |
Sep 01, 2020 | 84.11 | 84.77 | 83.55 | 84.16 | 2,088,113 | -0.04(-0.04%) |
Aug 31, 2020 | 85.35 | 85.37 | 83.61 | 84.20 | 1,735,742 | -1.18(-1.38%) |
Aug 28, 2020 | 85.91 | 85.91 | 84.79 | 85.37 | 3,287,257 | +0.15(+0.18%) |
Aug 27, 2020 | 84.21 | 86.12 | 84.06 | 85.22 | 2,570,247 | +1.50(+1.80%) |
Aug 26, 2020 | 84.06 | 84.68 | 83.40 | 83.72 | 1,876,435 | -0.68(-0.81%) |
Aug 25, 2020 | 85.82 | 86.00 | 84.26 | 84.40 | 1,846,577 | -1.11(-1.29%) |
Aug 24, 2020 | 85.32 | 85.63 | 83.78 | 85.51 | 2,666,057 | +0.46(+0.54%) |
Aug 21, 2020 | 85.95 | 86.29 | 84.64 | 85.05 | 1,473,411 | -0.78(-0.91%) |
Aug 20, 2020 | 84.28 | 86.47 | 84.16 | 85.83 | 1,798,515 | +0.97(+1.15%) |
Aug 19, 2020 | 85.50 | 86.29 | 84.50 | 84.86 | 1,308,109 | -0.36(-0.42%) |
Aug 18, 2020 | 85.70 | 86.11 | 85.06 | 85.22 | 1,518,801 | -0.50(-0.58%) |
Aug 17, 2020 | 86.70 | 87.00 | 85.61 | 85.72 | 1,596,671 | -0.80(-0.93%) |
Aug 14, 2020 | 86.09 | 87.05 | 85.66 | 86.52 | 1,756,828 | -0.13(-0.15%) |
Aug 13, 2020 | 85.98 | 87.23 | 85.56 | 86.64 | 1,187,232 | +0.03(+0.03%) |
Aug 12, 2020 | 88.39 | 88.73 | 86.28 | 86.62 | 1,560,561 | -0.54(-0.62%) |
Aug 11, 2020 | 88.86 | 89.25 | 86.91 | 87.16 | 1,529,466 | -0.38(-0.43%) |
Aug 10, 2020 | 87.40 | 87.85 | 86.97 | 87.53 | 1,402,529 | +0.31(+0.35%) |
Aug 07, 2020 | 84.66 | 87.29 | 84.66 | 87.23 | 1,299,095 | +2.19(+2.57%) |
Aug 06, 2020 | 85.01 | 86.27 | 84.80 | 85.04 | 1,450,913 | -0.25(-0.30%) |
Aug 05, 2020 | 88.38 | 90.51 | 84.50 | 85.29 | 3,887,263 | -1.33(-1.54%) |
Aug 04, 2020 | 86.93 | 87.87 | 86.26 | 86.62 | 2,714,482 | +0.05(+0.05%) |
Aug 03, 2020 | 85.09 | 87.52 | 84.61 | 86.58 | 2,202,809 | +1.62(+1.91%) |
Jul 31, 2020 | 82.85 | 85.08 | 82.67 | 84.96 | 2,304,774 | +2.08(+2.51%) |
Jul 30, 2020 | 83.26 | 83.86 | 82.74 | 82.88 | 1,902,632 | -1.73(-2.04%) |
Jul 29, 2020 | 83.09 | 84.96 | 83.03 | 84.61 | 1,832,959 | +1.56(+1.87%) |
Jul 28, 2020 | 83.44 | 83.76 | 82.77 | 83.05 | 1,237,432 | -0.39(-0.46%) |
Jul 27, 2020 | 84.60 | 84.75 | 82.51 | 83.44 | 1,816,575 | -1.49(-1.76%) |
Jul 24, 2020 | 85.30 | 85.93 | 83.61 | 84.93 | 2,063,353 | -0.28(-0.33%) |
Jul 23, 2020 | 84.01 | 85.88 | 84.01 | 85.21 | 3,583,330 | +1.04(+1.23%) |
Jul 22, 2020 | 82.23 | 84.39 | 82.20 | 84.18 | 1,918,000 | +1.49(+1.81%) |
Jul 21, 2020 | 82.30 | 83.65 | 82.16 | 82.68 | 1,915,073 | +0.84(+1.02%) |
Jul 20, 2020 | 82.14 | 83.01 | 81.75 | 81.84 | 1,970,285 | -0.67(-0.81%) |
Jul 17, 2020 | 82.83 | 82.88 | 81.15 | 82.51 | 3,637,866 | +0.05(+0.07%) |
Jul 16, 2020 | 80.80 | 83.73 | 80.69 | 82.46 | 2,314,821 | +1.33(+1.64%) |
Jul 15, 2020 | 82.75 | 82.75 | 80.42 | 81.12 | 2,756,155 | +0.36(+0.45%) |
Jul 14, 2020 | 79.66 | 81.39 | 79.48 | 80.76 | 2,746,564 | +1.11(+1.39%) |
Jul 13, 2020 | 79.45 | 80.58 | 77.74 | 79.66 | 3,161,789 | +1.38(+1.76%) |
Jul 10, 2020 | 77.62 | 78.78 | 77.13 | 78.28 | 3,103,141 | +1.04(+1.34%) |
Jul 09, 2020 | 79.72 | 79.92 | 76.48 | 77.25 | 3,573,151 | -3.02(-3.76%) |
Jul 08, 2020 | 80.28 | 81.86 | 78.93 | 80.26 | 5,626,313 | -3.13(-3.76%) |
Jul 07, 2020 | 85.56 | 85.70 | 83.19 | 83.39 | 1,458,168 | -2.69(-3.13%) |
Jul 06, 2020 | 86.26 | 87.15 | 85.59 | 86.08 | 1,612,541 | +1.40(+1.65%) |
Jul 02, 2020 | 87.37 | 87.54 | 84.49 | 84.69 | 2,156,789 | -1.30(-1.51%) |
Jul 01, 2020 | 87.07 | 87.70 | 85.84 | 85.99 | 1,789,805 | -1.31(-1.51%) |
Jun 30, 2020 | 86.00 | 87.92 | 85.88 | 87.30 | 2,043,999 | +1.40(+1.62%) |
Jun 29, 2020 | 86.01 | 86.30 | 85.13 | 85.90 | 1,402,257 | +0.77(+0.91%) |
Jun 26, 2020 | 85.06 | 86.14 | 84.35 | 85.13 | 2,686,626 | -1.13(-1.30%) |
Jun 25, 2020 | 84.04 | 86.30 | 83.93 | 86.26 | 1,835,838 | +2.59(+3.10%) |
Jun 24, 2020 | 86.23 | 86.32 | 83.60 | 83.66 | 3,048,303 | -3.34(-3.84%) |
Jun 23, 2020 | 89.04 | 89.36 | 86.89 | 87.00 | 1,857,960 | -0.45(-0.51%) |
Jun 22, 2020 | 88.11 | 88.73 | 87.25 | 87.45 | 1,627,954 | -1.41(-1.59%) |
Jun 19, 2020 | 90.91 | 90.91 | 87.77 | 88.87 | 4,036,160 | -0.02(-0.02%) |
Jun 18, 2020 | 87.72 | 89.12 | 86.95 | 88.88 | 1,485,529 | +0.72(+0.82%) |
Jun 17, 2020 | 89.23 | 89.69 | 87.94 | 88.16 | 1,740,806 | -1.05(-1.18%) |
Jun 16, 2020 | 90.58 | 90.98 | 87.50 | 89.22 | 2,055,529 | +1.16(+1.32%) |
Jun 15, 2020 | 83.79 | 88.57 | 83.44 | 88.06 | 2,276,406 | +1.92(+2.23%) |
Jun 12, 2020 | 87.61 | 87.76 | 83.94 | 86.14 | 2,442,872 | +0.82(+0.96%) |
Jun 11, 2020 | 89.77 | 90.22 | 85.31 | 85.32 | 2,550,231 | -6.47(-7.05%) |
Jun 10, 2020 | 92.69 | 93.61 | 91.53 | 91.79 | 2,236,169 | -1.11(-1.19%) |
Jun 09, 2020 | 94.88 | 95.30 | 92.54 | 92.90 | 1,838,592 | -3.40(-3.53%) |
Jun 08, 2020 | 95.09 | 96.38 | 94.30 | 96.30 | 2,488,861 | +1.37(+1.44%) |
Jun 05, 2020 | 95.81 | 95.95 | 92.58 | 94.93 | 2,570,193 | +3.25(+3.54%) |
Jun 04, 2020 | 89.92 | 91.89 | 89.33 | 91.68 | 2,200,060 | +1.31(+1.44%) |
Jun 03, 2020 | 90.23 | 90.82 | 89.75 | 90.38 | 1,858,923 | +1.27(+1.42%) |
Jun 02, 2020 | 89.47 | 89.75 | 88.51 | 89.11 | 1,762,102 | -0.06(-0.07%) |
Jun 01, 2020 | 88.53 | 89.64 | 88.18 | 89.17 | 1,778,800 | +1.13(+1.29%) |
May 29, 2020 | 87.93 | 88.24 | 86.50 | 88.04 | 2,346,881 | -0.41(-0.46%) |
May 28, 2020 | 88.74 | 89.39 | 87.24 | 88.44 | 2,147,216 | +0.96(+1.10%) |
May 27, 2020 | 86.30 | 87.50 | 84.62 | 87.48 | 3,029,364 | +3.29(+3.91%) |
May 26, 2020 | 87.63 | 87.83 | 84.02 | 84.19 | 3,079,837 | -0.69(-0.81%) |
May 22, 2020 | 84.53 | 85.09 | 82.97 | 84.87 | 1,687,157 | +0.62(+0.73%) |
May 21, 2020 | 86.37 | 86.67 | 82.42 | 84.26 | 3,320,604 | -2.56(-2.95%) |
May 20, 2020 | 88.23 | 88.56 | 86.60 | 86.82 | 2,666,464 | -0.25(-0.29%) |
May 19, 2020 | 88.05 | 88.97 | 87.02 | 87.07 | 1,318,728 | -1.58(-1.79%) |
May 18, 2020 | 87.98 | 89.54 | 87.78 | 88.65 | 1,800,689 | +3.28(+3.84%) |
May 15, 2020 | 83.32 | 85.58 | 82.40 | 85.38 | 2,725,460 | +1.31(+1.55%) |
May 14, 2020 | 81.62 | 84.28 | 80.12 | 84.07 | 1,888,442 | +1.65(+2.00%) |
May 13, 2020 | 86.76 | 87.18 | 81.85 | 82.42 | 3,126,097 | -4.90(-5.61%) |
May 12, 2020 | 91.36 | 91.80 | 87.30 | 87.32 | 1,825,580 | -3.84(-4.21%) |
May 11, 2020 | 89.40 | 91.68 | 88.42 | 91.16 | 2,322,712 | +0.94(+1.04%) |
May 08, 2020 | 91.84 | 92.02 | 90.08 | 90.22 | 2,477,447 | -0.05(-0.06%) |
May 07, 2020 | 91.82 | 93.14 | 89.65 | 90.27 | 2,690,897 | -0.56(-0.62%) |
May 06, 2020 | 91.60 | 93.35 | 90.43 | 90.84 | 2,761,113 | -0.60(-0.66%) |
May 05, 2020 | 90.54 | 92.48 | 90.54 | 91.44 | 2,242,075 | +1.62(+1.80%) |
May 04, 2020 | 88.60 | 90.17 | 87.86 | 89.82 | 1,729,791 | +0.54(+0.60%) |
May 01, 2020 | 89.48 | 90.04 | 88.53 | 89.28 | 2,442,145 | -1.77(-1.95%) |
Apr 30, 2020 | 92.75 | 93.97 | 90.60 | 91.05 | 2,757,401 | -3.67(-3.87%) |
Apr 29, 2020 | 93.58 | 95.53 | 91.99 | 94.72 | 2,972,916 | +3.56(+3.91%) |
Apr 28, 2020 | 94.16 | 95.54 | 91.02 | 91.16 | 2,299,546 | -1.12(-1.21%) |
Apr 27, 2020 | 91.13 | 92.72 | 90.99 | 92.28 | 1,831,912 | +1.48(+1.63%) |
Apr 24, 2020 | 90.15 | 91.08 | 88.84 | 90.80 | 2,012,144 | +1.78(+2.00%) |
Apr 23, 2020 | 91.87 | 92.46 | 88.99 | 89.02 | 1,868,124 | -2.27(-2.49%) |
Apr 22, 2020 | 91.19 | 92.06 | 89.41 | 91.29 | 2,042,913 | +1.70(+1.90%) |
Apr 21, 2020 | 88.87 | 91.54 | 88.10 | 89.59 | 1,934,573 | -2.35(-2.56%) |
Apr 20, 2020 | 92.36 | 94.23 | 90.85 | 91.95 | 2,657,632 | -1.97(-2.10%) |
Apr 17, 2020 | 92.20 | 94.69 | 89.62 | 93.92 | 4,458,646 | +4.47(+4.99%) |
Apr 16, 2020 | 87.52 | 89.73 | 87.37 | 89.45 | 2,422,764 | +1.78(+2.03%) |
Apr 15, 2020 | 88.37 | 89.42 | 87.25 | 87.67 | 2,275,262 | -4.03(-4.39%) |
Apr 14, 2020 | 89.61 | 92.30 | 88.71 | 91.70 | 2,674,232 | +3.97(+4.53%) |
Apr 13, 2020 | 91.14 | 91.53 | 87.17 | 87.72 | 2,486,467 | -2.09(-2.33%) |
Apr 09, 2020 | 88.56 | 91.47 | 87.54 | 89.82 | 3,032,236 | +2.77(+3.18%) |
Apr 08, 2020 | 84.18 | 88.05 | 81.90 | 87.05 | 2,180,688 | +4.22(+5.10%) |
Apr 07, 2020 | 87.36 | 89.13 | 82.58 | 82.83 | 2,991,206 | -0.89(-1.06%) |
Apr 06, 2020 | 81.03 | 84.70 | 79.34 | 83.71 | 2,690,656 | +6.77(+8.79%) |
Apr 03, 2020 | 76.17 | 77.87 | 74.97 | 76.94 | 3,646,795 | +0.15(+0.20%) |
Apr 02, 2020 | 77.22 | 80.32 | 75.23 | 76.79 | 2,882,257 | -0.55(-0.71%) |
Apr 01, 2020 | 77.42 | 79.49 | 76.40 | 77.34 | 2,998,488 | -4.77(-5.81%) |
Mar 31, 2020 | 83.60 | 84.31 | 81.64 | 82.11 | 2,831,938 | -2.60(-3.07%) |
Mar 30, 2020 | 79.02 | 85.30 | 76.51 | 84.71 | 3,067,063 | +5.53(+6.99%) |
Mar 27, 2020 | 77.08 | 82.88 | 76.20 | 79.18 | 2,974,478 | -0.93(-1.16%) |
Mar 26, 2020 | 74.39 | 81.02 | 74.30 | 80.11 | 3,981,029 | +5.82(+7.83%) |
Mar 25, 2020 | 69.69 | 77.62 | 67.14 | 74.29 | 3,954,315 | +4.55(+6.52%) |
Mar 24, 2020 | 69.91 | 70.88 | 67.76 | 69.75 | 3,572,131 | +4.20(+6.40%) |
Mar 23, 2020 | 64.22 | 67.96 | 61.64 | 65.55 | 3,554,047 | -0.57(-0.87%) |
Mar 20, 2020 | 68.35 | 70.41 | 63.34 | 66.12 | 4,369,384 | -0.73(-1.10%) |
Mar 19, 2020 | 66.35 | 70.28 | 63.31 | 66.86 | 2,765,899 | -0.77(-1.14%) |
Mar 18, 2020 | 73.01 | 74.97 | 57.40 | 67.63 | 4,041,293 | -11.09(-14.09%) |
Mar 17, 2020 | 78.02 | 81.14 | 76.33 | 78.72 | 3,259,846 | +2.65(+3.48%) |
Mar 16, 2020 | 69.82 | 81.04 | 69.82 | 76.07 | 4,030,186 | -6.97(-8.40%) |
Mar 13, 2020 | 80.08 | 83.30 | 74.38 | 83.04 | 4,028,645 | +8.03(+10.70%) |
Mar 12, 2020 | 77.02 | 80.90 | 74.94 | 75.01 | 4,913,020 | -8.03(-9.67%) |
Mar 11, 2020 | 86.15 | 86.54 | 81.05 | 83.04 | 2,973,909 | -5.81(-6.54%) |
Mar 10, 2020 | 88.97 | 89.69 | 84.66 | 88.85 | 2,805,430 | +3.27(+3.82%) |
Mar 09, 2020 | 89.13 | 89.65 | 84.16 | 85.58 | 2,822,421 | -10.32(-10.76%) |
Mar 06, 2020 | 93.28 | 96.41 | 93.01 | 95.90 | 3,661,430 | -1.18(-1.22%) |
Mar 05, 2020 | 99.49 | 100.33 | 95.81 | 97.08 | 2,748,118 | -5.42(-5.28%) |
Mar 04, 2020 | 99.65 | 102.84 | 98.61 | 102.50 | 2,129,226 | +4.75(+4.86%) |
Mar 03, 2020 | 100.64 | 101.67 | 96.67 | 97.75 | 3,139,646 | -3.11(-3.08%) |
Mar 02, 2020 | 93.62 | 100.93 | 93.62 | 100.85 | 3,121,410 | +6.64(+7.05%) |
Feb 28, 2020 | 95.40 | 96.58 | 92.12 | 94.21 | 4,669,568 | -3.70(-3.78%) |
Feb 27, 2020 | 102.07 | 102.46 | 97.86 | 97.91 | 2,657,346 | -5.18(-5.02%) |
Feb 26, 2020 | 105.07 | 106.00 | 103.07 | 103.08 | 2,783,178 | -1.41(-1.35%) |
Feb 25, 2020 | 107.55 | 107.60 | 104.34 | 104.49 | 2,297,522 | -2.88(-2.68%) |
Feb 24, 2020 | 108.18 | 109.00 | 107.05 | 107.37 | 1,959,748 | -2.74(-2.49%) |
Feb 21, 2020 | 109.82 | 110.48 | 109.49 | 110.11 | 1,658,887 | +0.14(+0.13%) |
Feb 20, 2020 | 110.44 | 110.88 | 109.60 | 109.97 | 2,409,444 | -0.71(-0.64%) |
Feb 19, 2020 | 110.98 | 111.34 | 110.31 | 110.68 | 1,540,175 | -0.03(-0.03%) |
Feb 18, 2020 | 111.70 | 112.16 | 110.55 | 110.72 | 1,867,844 | -1.13(-1.01%) |
Feb 14, 2020 | 111.28 | 111.86 | 111.03 | 111.85 | 1,247,084 | +0.60(+0.54%) |
Feb 13, 2020 | 110.14 | 111.27 | 109.74 | 111.24 | 1,535,252 | +0.99(+0.90%) |
Feb 12, 2020 | 111.56 | 111.56 | 109.50 | 110.25 | 1,739,170 | -1.18(-1.06%) |
Feb 11, 2020 | 110.36 | 111.71 | 110.20 | 111.43 | 1,953,037 | +1.03(+0.93%) |
Feb 10, 2020 | 110.75 | 111.19 | 109.80 | 110.40 | 1,722,543 | -0.43(-0.39%) |
Feb 07, 2020 | 110.33 | 111.13 | 110.10 | 110.83 | 1,494,862 | +0.48(+0.44%) |
Feb 06, 2020 | 111.14 | 111.72 | 110.26 | 110.35 | 1,691,573 | -0.70(-0.63%) |
Feb 05, 2020 | 107.84 | 111.29 | 107.84 | 111.05 | 3,051,876 | +4.20(+3.93%) |
Feb 04, 2020 | 107.03 | 107.92 | 106.81 | 106.84 | 2,074,969 | +0.80(+0.76%) |
Feb 03, 2020 | 106.00 | 106.95 | 105.82 | 106.04 | 1,615,891 | +0.45(+0.43%) |
Jan 31, 2020 | 106.18 | 106.98 | 105.34 | 105.59 | 1,969,648 | -1.19(-1.12%) |
Jan 30, 2020 | 104.74 | 106.87 | 104.72 | 106.78 | 1,447,618 | +1.35(+1.28%) |
Jan 29, 2020 | 105.55 | 105.75 | 104.81 | 105.42 | 2,109,300 | +0.73(+0.70%) |
Jan 28, 2020 | 104.11 | 105.23 | 104.11 | 104.69 | 1,680,127 | +0.85(+0.82%) |
Jan 27, 2020 | 104.21 | 105.04 | 103.82 | 103.84 | 1,274,474 | -1.51(-1.44%) |
Jan 24, 2020 | 105.32 | 105.77 | 104.64 | 105.35 | 2,416,142 | +0.12(+0.11%) |
Jan 23, 2020 | 104.27 | 105.45 | 103.41 | 105.24 | 1,686,767 | +0.44(+0.42%) |
Jan 22, 2020 | 105.32 | 105.72 | 104.73 | 104.79 | 1,430,432 | -0.13(-0.13%) |
Jan 21, 2020 | 104.35 | 105.34 | 104.27 | 104.93 | 1,475,352 | +0.22(+0.21%) |
Jan 17, 2020 | 103.68 | 104.77 | 103.19 | 104.70 | 1,937,315 | +1.25(+1.21%) |
Jan 16, 2020 | 102.02 | 103.47 | 101.78 | 103.46 | 2,136,406 | +1.68(+1.65%) |
Jan 15, 2020 | 101.20 | 102.10 | 100.70 | 101.77 | 1,900,193 | +0.41(+0.40%) |
Jan 14, 2020 | 101.85 | 101.89 | 101.04 | 101.36 | 2,132,078 | -0.60(-0.59%) |
Jan 13, 2020 | 101.08 | 101.98 | 101.05 | 101.97 | 1,713,328 | +0.92(+0.91%) |
Jan 10, 2020 | 101.51 | 101.68 | 100.81 | 101.05 | 1,606,795 | -0.29(-0.29%) |
Jan 09, 2020 | 100.65 | 101.46 | 100.40 | 101.35 | 1,641,380 | +1.14(+1.14%) |
Jan 08, 2020 | 100.25 | 101.39 | 100.15 | 100.21 | 1,963,425 | +0.28(+0.28%) |
Jan 07, 2020 | 100.37 | 100.64 | 99.90 | 99.93 | 1,842,316 | -0.86(-0.86%) |
Jan 06, 2020 | 100.06 | 100.84 | 99.80 | 100.79 | 1,363,886 | +0.29(+0.29%) |
Jan 03, 2020 | 99.62 | 100.74 | 99.56 | 100.50 | 1,175,569 | +0.01(+0.01%) |
Jan 02, 2020 | 100.62 | 100.65 | 99.46 | 100.49 | 1,361,152 | +0.33(+0.33%) |
Dec 31, 2019 | 99.60 | 100.19 | 99.40 | 100.16 | 1,245,064 | +0.61(+0.61%) |
Dec 30, 2019 | 99.76 | 99.80 | 99.17 | 99.56 | 1,033,169 | -0.09(-0.09%) |
Dec 27, 2019 | 99.64 | 99.87 | 99.23 | 99.64 | 1,169,394 | +0.24(+0.24%) |
Dec 26, 2019 | 99.01 | 99.87 | 98.99 | 99.40 | 923,862 | +0.38(+0.39%) |
Dec 24, 2019 | 98.83 | 99.41 | 98.83 | 99.02 | 933,741 | +0.26(+0.26%) |
Dec 23, 2019 | 99.60 | 99.76 | 98.33 | 98.76 | 2,059,833 | -0.62(-0.63%) |
Dec 20, 2019 | 100.14 | 100.94 | 99.32 | 99.39 | 3,882,040 | +0.33(+0.33%) |
Dec 19, 2019 | 97.49 | 99.06 | 97.07 | 99.06 | 2,640,426 | +1.39(+1.42%) |
Dec 18, 2019 | 98.14 | 98.14 | 97.26 | 97.67 | 1,877,418 | -0.18(-0.18%) |
Dec 17, 2019 | 97.88 | 98.53 | 97.48 | 97.85 | 3,601,699 | +0.20(+0.21%) |
Dec 16, 2019 | 97.89 | 98.08 | 97.24 | 97.64 | 2,615,752 | -0.07(-0.07%) |
Dec 13, 2019 | 97.80 | 98.24 | 97.29 | 97.71 | 1,710,194 | -0.58(-0.59%) |
Dec 12, 2019 | 97.44 | 98.49 | 97.03 | 98.29 | 1,972,739 | +0.68(+0.69%) |
Dec 11, 2019 | 98.46 | 98.58 | 97.15 | 97.61 | 1,671,998 | -1.02(-1.04%) |
Dec 10, 2019 | 99.17 | 99.55 | 98.54 | 98.64 | 1,157,476 | -0.52(-0.52%) |
Dec 09, 2019 | 98.91 | 99.36 | 98.51 | 99.15 | 2,008,912 | +0.20(+0.20%) |
Dec 06, 2019 | 98.13 | 99.32 | 98.13 | 98.96 | 2,026,569 | +1.39(+1.42%) |
Dec 05, 2019 | 98.12 | 98.27 | 97.39 | 97.57 | 2,928,560 | -0.53(-0.54%) |
Dec 04, 2019 | 97.41 | 98.44 | 97.20 | 98.10 | 1,357,414 | +0.62(+0.64%) |
Dec 03, 2019 | 98.24 | 98.33 | 97.05 | 97.48 | 1,425,386 | -1.51(-1.53%) |