Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 109.96 | 110.00 | 109.34 | 109.35 | 55,553 | -0.27(-0.25%) |
Nov 27, 2020 | 109.39 | 109.65 | 109.39 | 109.62 | 67,267 | +0.30(+0.28%) |
Nov 25, 2020 | 109.06 | 109.34 | 109.05 | 109.32 | 52,091 | +0.28(+0.26%) |
Nov 24, 2020 | 108.62 | 109.04 | 108.58 | 109.04 | 186,314 | +0.54(+0.49%) |
Nov 23, 2020 | 109.02 | 109.07 | 108.18 | 108.50 | 376,097 | -0.19(-0.18%) |
Nov 20, 2020 | 108.84 | 108.85 | 108.64 | 108.70 | 17,534 | -0.21(-0.19%) |
Nov 19, 2020 | 108.38 | 108.91 | 108.36 | 108.90 | 32,409 | +0.25(+0.23%) |
Nov 18, 2020 | 108.80 | 108.85 | 108.66 | 108.66 | 27,767 | -0.11(-0.10%) |
Nov 17, 2020 | 108.91 | 108.92 | 108.73 | 108.76 | 38,301 | +0.11(+0.10%) |
Nov 16, 2020 | 108.46 | 108.68 | 108.40 | 108.66 | 26,410 | +0.17(+0.16%) |
Nov 13, 2020 | 108.36 | 108.51 | 108.33 | 108.48 | 48,502 | +0.23(+0.22%) |
Nov 12, 2020 | 108.08 | 108.34 | 108.08 | 108.25 | 35,324 | +0.24(+0.23%) |
Nov 11, 2020 | 107.79 | 108.02 | 107.71 | 108.00 | 45,782 | -0.27(-0.25%) |
Nov 10, 2020 | 108.42 | 108.51 | 108.24 | 108.28 | 49,681 | -0.02(-0.02%) |
Nov 09, 2020 | 109.26 | 109.26 | 108.17 | 108.30 | 176,707 | -0.62(-0.57%) |
Nov 06, 2020 | 108.90 | 109.03 | 108.69 | 108.92 | 87,981 | +0.47(+0.43%) |
Nov 05, 2020 | 108.47 | 108.61 | 108.14 | 108.45 | 95,569 | +1.08(+1.01%) |
Nov 04, 2020 | 107.26 | 107.59 | 107.15 | 107.37 | 187,880 | +0.02(+0.02%) |
Nov 03, 2020 | 107.49 | 107.67 | 107.31 | 107.35 | 46,961 | +0.59(+0.56%) |
Nov 02, 2020 | 106.73 | 106.78 | 106.61 | 106.76 | 225,247 | -0.07(-0.06%) |
Oct 30, 2020 | 107.22 | 107.25 | 106.78 | 106.82 | 263,944 | -0.30(-0.28%) |
Oct 29, 2020 | 107.39 | 107.45 | 106.90 | 107.13 | 289,095 | -0.63(-0.59%) |
Oct 28, 2020 | 107.66 | 107.88 | 107.54 | 107.76 | 354,455 | -0.59(-0.55%) |
Oct 27, 2020 | 108.52 | 108.61 | 108.34 | 108.36 | 113,194 | +0.02(+0.02%) |
Oct 26, 2020 | 108.46 | 108.49 | 108.33 | 108.33 | 47,076 | -0.49(-0.45%) |
Oct 23, 2020 | 108.75 | 108.85 | 108.51 | 108.82 | 94,544 | +0.36(+0.33%) |
Oct 22, 2020 | 108.61 | 108.61 | 108.43 | 108.46 | 258,365 | -0.35(-0.32%) |
Oct 21, 2020 | 108.71 | 109.02 | 108.70 | 108.81 | 361,670 | +0.32(+0.30%) |
Oct 20, 2020 | 108.43 | 108.65 | 108.40 | 108.49 | 322,352 | +0.50(+0.46%) |
Oct 19, 2020 | 108.10 | 108.21 | 107.97 | 107.99 | 157,774 | +0.46(+0.43%) |
Oct 16, 2020 | 107.69 | 107.69 | 107.49 | 107.54 | 340,236 | +0.12(+0.11%) |
Oct 15, 2020 | 107.32 | 107.42 | 107.25 | 107.42 | 372,079 | -0.43(-0.40%) |
Oct 14, 2020 | 107.94 | 107.99 | 107.75 | 107.85 | 293,268 | +0.02(+0.02%) |
Oct 13, 2020 | 107.99 | 107.99 | 107.64 | 107.83 | 268,113 | -0.57(-0.52%) |
Oct 12, 2020 | 108.36 | 108.43 | 108.31 | 108.39 | 178,074 | -0.13(-0.12%) |
Oct 09, 2020 | 108.40 | 108.55 | 108.30 | 108.52 | 237,078 | +0.61(+0.57%) |
Oct 08, 2020 | 107.81 | 107.93 | 107.68 | 107.91 | 317,314 | -0.03(-0.03%) |
Oct 07, 2020 | 108.06 | 108.09 | 107.88 | 107.94 | 318,372 | +0.10(+0.09%) |
Oct 06, 2020 | 108.28 | 108.30 | 107.73 | 107.84 | 163,497 | -0.34(-0.32%) |
Oct 05, 2020 | 108.02 | 108.28 | 108.02 | 108.18 | 204,772 | +0.69(+0.64%) |
Oct 02, 2020 | 107.50 | 107.63 | 107.43 | 107.49 | 59,269 | -0.36(-0.33%) |
Oct 01, 2020 | 107.74 | 107.92 | 107.63 | 107.85 | 69,323 | +0.22(+0.20%) |
Sep 30, 2020 | 107.51 | 107.85 | 107.27 | 107.63 | 103,183 | -0.14(-0.13%) |
Sep 29, 2020 | 107.46 | 107.82 | 107.46 | 107.77 | 127,887 | +0.64(+0.60%) |
Sep 28, 2020 | 107.15 | 107.22 | 106.91 | 107.13 | 77,833 | +0.40(+0.37%) |
Sep 25, 2020 | 106.80 | 106.84 | 106.61 | 106.73 | 134,946 | -0.42(-0.39%) |
Sep 24, 2020 | 106.91 | 107.27 | 106.78 | 107.15 | 138,749 | +0.05(+0.05%) |
Sep 23, 2020 | 107.32 | 107.45 | 106.98 | 107.10 | 137,707 | -0.43(-0.40%) |
Sep 22, 2020 | 107.94 | 107.97 | 107.36 | 107.53 | 135,616 | -0.51(-0.47%) |
Sep 21, 2020 | 108.09 | 108.11 | 107.73 | 108.03 | 107,956 | -0.77(-0.71%) |
Sep 18, 2020 | 108.75 | 108.98 | 108.60 | 108.80 | 102,747 | +0.00(+0.00%) |
Sep 17, 2020 | 108.40 | 108.82 | 108.32 | 108.80 | 32,782 | +0.43(+0.40%) |
Sep 16, 2020 | 108.91 | 108.91 | 108.26 | 108.37 | 70,341 | -0.43(-0.40%) |
Sep 15, 2020 | 109.06 | 109.08 | 108.73 | 108.80 | 34,878 | -0.16(-0.14%) |
Sep 14, 2020 | 109.10 | 109.16 | 108.92 | 108.96 | 37,212 | +0.20(+0.18%) |
Sep 11, 2020 | 108.82 | 108.82 | 108.62 | 108.76 | 41,324 | +0.21(+0.20%) |
Sep 10, 2020 | 109.30 | 109.44 | 108.47 | 108.55 | 77,814 | +0.12(+0.11%) |
Sep 09, 2020 | 108.55 | 108.65 | 108.37 | 108.43 | 89,270 | +0.23(+0.22%) |
Sep 08, 2020 | 108.24 | 108.39 | 108.09 | 108.20 | 89,352 | -0.59(-0.54%) |
Sep 04, 2020 | 108.42 | 108.87 | 108.22 | 108.78 | 246,615 | -0.12(-0.11%) |
Sep 03, 2020 | 108.86 | 108.99 | 108.56 | 108.90 | 263,533 | +0.05(+0.05%) |
Sep 02, 2020 | 108.76 | 108.86 | 108.62 | 108.85 | 151,609 | -0.58(-0.53%) |
Sep 01, 2020 | 110.20 | 110.24 | 109.37 | 109.44 | 233,409 | -0.20(-0.18%) |
Aug 31, 2020 | 109.69 | 109.94 | 109.53 | 109.63 | 115,315 | +0.31(+0.29%) |
Aug 28, 2020 | 109.25 | 109.41 | 109.07 | 109.32 | 120,282 | +0.72(+0.66%) |
Aug 27, 2020 | 109.10 | 109.20 | 108.12 | 108.60 | 307,703 | -0.08(-0.07%) |
Aug 26, 2020 | 108.38 | 108.79 | 108.38 | 108.68 | 140,879 | -0.03(-0.03%) |
Aug 25, 2020 | 108.75 | 108.81 | 108.51 | 108.71 | 335,205 | +0.35(+0.32%) |
Aug 24, 2020 | 108.76 | 108.76 | 108.29 | 108.36 | 212,462 | -0.02(-0.02%) |
Aug 21, 2020 | 108.25 | 108.37 | 108.02 | 108.37 | 203,444 | -0.64(-0.59%) |
Aug 20, 2020 | 108.56 | 109.04 | 108.53 | 109.02 | 70,227 | +0.15(+0.13%) |
Aug 19, 2020 | 109.76 | 109.80 | 108.72 | 108.87 | 150,665 | -0.82(-0.75%) |
Aug 18, 2020 | 109.88 | 109.96 | 109.55 | 109.69 | 205,624 | +0.59(+0.55%) |
Aug 17, 2020 | 109.01 | 109.18 | 108.97 | 109.10 | 97,761 | +0.30(+0.28%) |
Aug 14, 2020 | 108.70 | 108.91 | 108.57 | 108.79 | 84,392 | +0.25(+0.23%) |
Aug 13, 2020 | 108.77 | 109.06 | 108.41 | 108.54 | 84,393 | +0.19(+0.17%) |
Aug 12, 2020 | 108.40 | 108.57 | 108.20 | 108.36 | 66,106 | +0.48(+0.44%) |
Aug 11, 2020 | 108.17 | 108.36 | 107.79 | 107.88 | 123,987 | -0.05(-0.05%) |
Aug 10, 2020 | 108.16 | 108.36 | 107.89 | 107.93 | 137,304 | -0.42(-0.39%) |
Aug 07, 2020 | 108.22 | 108.45 | 108.06 | 108.34 | 287,119 | -0.82(-0.75%) |
Aug 06, 2020 | 108.91 | 109.33 | 108.69 | 109.16 | 147,288 | +0.13(+0.12%) |
Aug 05, 2020 | 109.18 | 109.45 | 109.01 | 109.04 | 328,136 | +0.54(+0.49%) |
Aug 04, 2020 | 107.82 | 108.52 | 107.78 | 108.50 | 326,809 | +0.37(+0.34%) |
Aug 03, 2020 | 107.67 | 108.15 | 107.57 | 108.13 | 328,806 | -0.17(-0.16%) |
Jul 31, 2020 | 108.72 | 108.94 | 108.15 | 108.31 | 271,430 | -0.62(-0.56%) |
Jul 30, 2020 | 108.41 | 108.92 | 108.26 | 108.92 | 254,452 | +0.64(+0.59%) |
Jul 29, 2020 | 108.05 | 108.55 | 108.02 | 108.28 | 226,466 | +0.56(+0.52%) |
Jul 28, 2020 | 107.88 | 107.97 | 107.69 | 107.72 | 481,014 | -0.28(-0.26%) |
Jul 27, 2020 | 107.92 | 108.33 | 107.91 | 108.00 | 609,432 | +0.95(+0.88%) |
Jul 24, 2020 | 106.83 | 107.13 | 106.68 | 107.06 | 268,354 | +0.43(+0.40%) |
Jul 23, 2020 | 106.30 | 106.91 | 106.27 | 106.63 | 134,127 | +0.16(+0.15%) |
Jul 22, 2020 | 106.57 | 106.70 | 106.36 | 106.47 | 133,581 | +0.48(+0.45%) |
Jul 21, 2020 | 105.22 | 106.14 | 105.19 | 106.00 | 189,680 | +0.69(+0.66%) |
Jul 20, 2020 | 105.10 | 105.30 | 104.90 | 105.30 | 103,859 | +0.09(+0.08%) |
Jul 17, 2020 | 105.07 | 105.25 | 105.07 | 105.22 | 78,547 | +0.51(+0.48%) |
Jul 16, 2020 | 104.99 | 105.22 | 104.59 | 104.71 | 70,744 | -0.25(-0.24%) |
Jul 15, 2020 | 105.28 | 105.34 | 104.89 | 104.96 | 90,475 | +0.19(+0.18%) |
Jul 14, 2020 | 104.57 | 104.95 | 104.52 | 104.78 | 80,954 | +0.39(+0.37%) |
Jul 13, 2020 | 104.34 | 104.62 | 104.34 | 104.39 | 70,562 | +0.43(+0.41%) |
Jul 10, 2020 | 104.05 | 104.13 | 103.92 | 103.96 | 52,604 | +0.13(+0.12%) |
Jul 09, 2020 | 104.37 | 104.37 | 103.82 | 103.83 | 33,119 | -0.44(-0.42%) |
Jul 08, 2020 | 104.01 | 104.40 | 104.01 | 104.27 | 51,443 | +0.58(+0.56%) |
Jul 07, 2020 | 104.02 | 104.02 | 103.69 | 103.69 | 34,260 | -0.37(-0.36%) |
Jul 06, 2020 | 104.28 | 104.38 | 104.02 | 104.06 | 59,699 | +0.65(+0.63%) |
Jul 02, 2020 | 103.65 | 103.77 | 103.28 | 103.41 | 110,643 | -0.11(-0.10%) |
Jul 01, 2020 | 103.27 | 103.68 | 103.27 | 103.52 | 100,289 | +0.16(+0.15%) |
Jun 30, 2020 | 103.29 | 103.58 | 103.13 | 103.36 | 75,996 | -0.02(-0.02%) |
Jun 29, 2020 | 103.76 | 103.76 | 103.27 | 103.38 | 53,837 | +0.08(+0.08%) |
Jun 26, 2020 | 103.26 | 103.38 | 103.05 | 103.30 | 64,294 | +0.03(+0.03%) |
Jun 25, 2020 | 103.23 | 103.34 | 103.13 | 103.27 | 83,466 | -0.28(-0.27%) |
Jun 24, 2020 | 103.71 | 103.80 | 103.54 | 103.56 | 55,500 | -0.47(-0.45%) |
Jun 23, 2020 | 104.23 | 104.44 | 104.03 | 104.03 | 86,015 | +0.46(+0.44%) |
Jun 22, 2020 | 103.33 | 103.69 | 103.30 | 103.57 | 178,755 | +0.60(+0.59%) |
Jun 19, 2020 | 103.37 | 103.38 | 102.81 | 102.96 | 172,476 | -0.14(-0.13%) |
Jun 18, 2020 | 103.30 | 103.37 | 103.00 | 103.10 | 68,697 | -0.35(-0.34%) |
Jun 17, 2020 | 103.51 | 103.51 | 103.16 | 103.45 | 138,226 | -0.19(-0.19%) |
Jun 16, 2020 | 103.87 | 103.87 | 103.36 | 103.64 | 155,850 | -0.52(-0.50%) |
Jun 15, 2020 | 103.57 | 104.30 | 103.55 | 104.16 | 197,779 | +0.57(+0.55%) |
Jun 12, 2020 | 104.05 | 104.22 | 103.24 | 103.60 | 89,827 | -0.43(-0.41%) |
Jun 11, 2020 | 104.67 | 104.95 | 103.97 | 104.03 | 111,552 | -0.84(-0.80%) |
Jun 10, 2020 | 104.72 | 105.15 | 104.25 | 104.86 | 144,917 | +0.51(+0.49%) |
Jun 09, 2020 | 104.06 | 104.61 | 104.05 | 104.36 | 114,549 | +0.34(+0.33%) |
Jun 08, 2020 | 104.09 | 104.19 | 103.90 | 104.02 | 75,660 | +0.07(+0.07%) |
Jun 05, 2020 | 104.21 | 104.22 | 103.85 | 103.95 | 111,258 | -0.36(-0.35%) |
Jun 04, 2020 | 103.61 | 104.60 | 103.61 | 104.31 | 132,086 | +0.77(+0.74%) |
Jun 03, 2020 | 103.11 | 103.64 | 103.10 | 103.54 | 204,782 | +0.72(+0.70%) |
Jun 02, 2020 | 102.88 | 103.08 | 102.78 | 102.82 | 70,082 | +0.28(+0.28%) |
Jun 01, 2020 | 102.39 | 102.55 | 102.34 | 102.53 | 77,581 | +0.35(+0.34%) |
May 29, 2020 | 102.35 | 102.50 | 102.06 | 102.18 | 153,198 | +0.23(+0.23%) |
May 28, 2020 | 101.65 | 102.15 | 101.59 | 101.95 | 107,081 | +0.66(+0.65%) |
May 27, 2020 | 101.28 | 101.43 | 100.91 | 101.28 | 68,212 | +0.17(+0.16%) |
May 26, 2020 | 101.01 | 101.27 | 101.01 | 101.12 | 56,540 | +0.68(+0.68%) |
May 22, 2020 | 100.41 | 100.45 | 100.28 | 100.44 | 109,310 | -0.42(-0.42%) |
May 21, 2020 | 101.16 | 101.23 | 100.75 | 100.86 | 47,271 | -0.27(-0.27%) |
May 20, 2020 | 101.09 | 101.30 | 101.02 | 101.13 | 157,584 | +0.48(+0.47%) |
May 19, 2020 | 100.69 | 100.89 | 100.63 | 100.65 | 106,103 | +0.06(+0.06%) |
May 18, 2020 | 99.90 | 100.61 | 99.88 | 100.59 | 91,491 | +0.94(+0.94%) |
May 15, 2020 | 99.85 | 99.94 | 99.55 | 99.66 | 32,300 | +0.16(+0.16%) |
May 14, 2020 | 99.40 | 99.63 | 99.31 | 99.50 | 33,323 | -0.14(-0.14%) |
May 13, 2020 | 100.12 | 100.13 | 99.61 | 99.64 | 87,040 | -0.31(-0.31%) |
May 12, 2020 | 100.17 | 100.20 | 99.95 | 99.95 | 26,065 | +0.30(+0.30%) |
May 11, 2020 | 99.77 | 99.83 | 99.54 | 99.65 | 31,976 | -0.20(-0.20%) |
May 08, 2020 | 99.77 | 100.20 | 99.69 | 99.84 | 42,760 | +0.07(+0.07%) |
May 07, 2020 | 99.41 | 99.82 | 99.21 | 99.77 | 228,682 | +0.33(+0.33%) |
May 06, 2020 | 99.69 | 99.76 | 99.44 | 99.44 | 77,326 | -0.52(-0.52%) |
May 05, 2020 | 100.13 | 100.31 | 99.83 | 99.96 | 210,943 | -0.43(-0.43%) |
May 04, 2020 | 100.67 | 100.73 | 100.39 | 100.39 | 73,594 | -0.76(-0.75%) |
May 01, 2020 | 101.15 | 101.51 | 101.11 | 101.15 | 107,464 | +0.17(+0.17%) |
Apr 30, 2020 | 99.96 | 101.09 | 99.92 | 100.97 | 184,558 | +0.78(+0.78%) |
Apr 29, 2020 | 100.13 | 100.26 | 99.95 | 100.19 | 85,747 | +0.36(+0.36%) |
Apr 28, 2020 | 100.14 | 100.14 | 99.77 | 99.83 | 122,163 | +0.03(+0.03%) |
Apr 27, 2020 | 100.02 | 100.05 | 99.70 | 99.80 | 31,846 | +0.16(+0.16%) |
Apr 24, 2020 | 99.48 | 99.69 | 99.40 | 99.65 | 66,242 | +0.27(+0.27%) |
Apr 23, 2020 | 99.40 | 99.93 | 99.21 | 99.37 | 281,169 | -0.35(-0.35%) |
Apr 22, 2020 | 100.15 | 100.16 | 99.64 | 99.72 | 59,636 | -0.38(-0.38%) |
Apr 21, 2020 | 99.83 | 100.27 | 99.83 | 100.11 | 36,018 | +0.04(+0.04%) |
Apr 20, 2020 | 100.11 | 100.34 | 100.07 | 100.07 | 63,237 | -0.15(-0.15%) |
Apr 17, 2020 | 100.14 | 100.40 | 100.14 | 100.21 | 48,912 | +0.21(+0.21%) |
Apr 16, 2020 | 100.25 | 100.32 | 99.71 | 100.00 | 57,658 | -0.59(-0.58%) |
Apr 15, 2020 | 100.23 | 100.81 | 100.19 | 100.58 | 46,236 | -0.70(-0.69%) |
Apr 14, 2020 | 100.98 | 101.28 | 100.98 | 101.28 | 50,298 | +0.63(+0.63%) |
Apr 13, 2020 | 100.56 | 100.70 | 100.46 | 100.65 | 104,300 | -0.17(-0.16%) |
Apr 09, 2020 | 100.85 | 100.93 | 100.68 | 100.82 | 39,889 | +0.73(+0.73%) |
Apr 08, 2020 | 100.40 | 100.40 | 100.07 | 100.08 | 83,713 | -0.48(-0.48%) |
Apr 07, 2020 | 100.62 | 100.77 | 100.38 | 100.56 | 29,854 | +0.99(+1.00%) |
Apr 06, 2020 | 99.38 | 99.73 | 99.35 | 99.57 | 85,844 | -0.19(-0.19%) |
Apr 03, 2020 | 99.49 | 99.81 | 99.39 | 99.75 | 340,134 | -0.31(-0.31%) |
Apr 02, 2020 | 100.20 | 100.43 | 99.81 | 100.07 | 103,217 | -0.90(-0.89%) |
Apr 01, 2020 | 100.81 | 101.02 | 100.56 | 100.96 | 64,352 | -0.75(-0.74%) |
Mar 31, 2020 | 101.09 | 101.73 | 100.92 | 101.71 | 123,132 | -0.20(-0.19%) |
Mar 30, 2020 | 101.72 | 101.92 | 101.55 | 101.91 | 108,557 | -0.64(-0.63%) |
Mar 27, 2020 | 101.09 | 102.60 | 101.03 | 102.55 | 216,672 | +0.59(+0.57%) |
Mar 26, 2020 | 101.11 | 101.97 | 101.03 | 101.97 | 377,298 | +1.56(+1.55%) |
Mar 25, 2020 | 99.84 | 100.44 | 99.49 | 100.41 | 283,461 | +1.01(+1.02%) |
Mar 24, 2020 | 100.08 | 100.08 | 99.12 | 99.39 | 89,618 | +0.48(+0.48%) |
Mar 23, 2020 | 99.20 | 99.85 | 98.91 | 98.91 | 174,066 | +0.52(+0.53%) |
Mar 20, 2020 | 98.60 | 99.16 | 98.14 | 98.40 | 228,465 | -0.11(-0.11%) |
Mar 19, 2020 | 99.85 | 99.85 | 98.31 | 98.51 | 227,133 | -2.07(-2.06%) |
Mar 18, 2020 | 100.68 | 100.79 | 99.58 | 100.57 | 424,411 | -0.94(-0.92%) |
Mar 17, 2020 | 101.27 | 101.69 | 101.08 | 101.51 | 321,261 | -1.58(-1.53%) |
Mar 16, 2020 | 102.51 | 104.64 | 102.43 | 103.09 | 211,245 | +0.54(+0.52%) |
Mar 13, 2020 | 102.42 | 102.70 | 102.03 | 102.55 | 166,221 | -0.63(-0.61%) |
Mar 12, 2020 | 103.64 | 103.74 | 102.03 | 103.19 | 306,064 | -0.80(-0.77%) |
Mar 11, 2020 | 104.60 | 104.71 | 103.85 | 103.99 | 79,132 | -0.28(-0.27%) |
Mar 10, 2020 | 104.93 | 105.02 | 104.06 | 104.27 | 159,577 | -1.40(-1.33%) |
Mar 09, 2020 | 105.73 | 105.88 | 105.14 | 105.67 | 458,998 | +1.34(+1.28%) |
Mar 06, 2020 | 104.70 | 104.76 | 104.18 | 104.34 | 258,715 | +0.70(+0.68%) |
Mar 05, 2020 | 103.32 | 103.64 | 103.08 | 103.64 | 80,228 | +0.84(+0.82%) |
Mar 04, 2020 | 102.49 | 102.82 | 102.40 | 102.80 | 269,030 | -0.39(-0.38%) |
Mar 03, 2020 | 102.64 | 103.43 | 102.61 | 103.19 | 278,010 | +0.44(+0.43%) |
Mar 02, 2020 | 102.64 | 103.19 | 102.57 | 102.75 | 297,032 | +0.84(+0.82%) |
Feb 28, 2020 | 101.27 | 101.93 | 101.09 | 101.91 | 161,299 | +0.46(+0.45%) |
Feb 27, 2020 | 101.30 | 101.57 | 101.19 | 101.45 | 321,217 | +1.00(+1.00%) |
Feb 26, 2020 | 100.29 | 100.59 | 100.19 | 100.45 | 72,489 | +0.02(+0.02%) |
Feb 25, 2020 | 100.09 | 100.50 | 100.03 | 100.43 | 148,735 | +0.26(+0.26%) |
Feb 24, 2020 | 99.99 | 100.34 | 99.96 | 100.16 | 107,303 | +0.00(+0.00%) |
Feb 21, 2020 | 99.80 | 100.28 | 99.78 | 100.16 | 261,278 | +0.54(+0.54%) |
Feb 20, 2020 | 99.82 | 99.89 | 99.55 | 99.63 | 143,367 | -0.17(-0.17%) |
Feb 19, 2020 | 99.63 | 99.81 | 99.54 | 99.79 | 129,579 | +0.12(+0.12%) |
Feb 18, 2020 | 99.62 | 99.92 | 99.61 | 99.68 | 50,521 | -0.39(-0.39%) |
Feb 14, 2020 | 100.22 | 100.27 | 100.04 | 100.07 | 43,375 | -0.05(-0.05%) |
Feb 13, 2020 | 100.23 | 100.28 | 100.07 | 100.11 | 37,275 | -0.31(-0.31%) |
Feb 12, 2020 | 100.73 | 100.73 | 100.33 | 100.43 | 42,258 | -0.41(-0.41%) |
Feb 11, 2020 | 100.77 | 100.86 | 100.76 | 100.84 | 24,092 | +0.08(+0.08%) |
Feb 10, 2020 | 100.92 | 100.99 | 100.74 | 100.76 | 60,540 | -0.32(-0.32%) |
Feb 07, 2020 | 101.19 | 101.33 | 101.05 | 101.08 | 106,131 | -0.29(-0.29%) |
Feb 06, 2020 | 101.57 | 101.57 | 101.29 | 101.37 | 34,861 | -0.20(-0.20%) |
Feb 05, 2020 | 101.64 | 101.65 | 101.53 | 101.58 | 124,331 | -0.39(-0.38%) |
Feb 04, 2020 | 102.01 | 102.01 | 101.90 | 101.97 | 39,807 | -0.14(-0.13%) |
Feb 03, 2020 | 102.19 | 102.19 | 101.93 | 102.10 | 58,520 | -0.33(-0.32%) |
Jan 31, 2020 | 102.08 | 102.44 | 102.08 | 102.44 | 109,310 | +0.53(+0.52%) |
Jan 30, 2020 | 101.83 | 101.94 | 101.74 | 101.91 | 58,124 | +0.23(+0.23%) |
Jan 29, 2020 | 101.53 | 101.78 | 101.53 | 101.67 | 43,926 | -0.13(-0.12%) |
Jan 28, 2020 | 101.63 | 101.81 | 101.61 | 101.80 | 85,503 | +0.02(+0.02%) |
Jan 27, 2020 | 101.83 | 101.83 | 101.71 | 101.78 | 38,138 | -0.08(-0.08%) |
Jan 24, 2020 | 101.97 | 101.97 | 101.81 | 101.86 | 42,657 | -0.29(-0.29%) |
Jan 23, 2020 | 102.28 | 102.29 | 101.97 | 102.15 | 129,524 | -0.31(-0.30%) |
Jan 22, 2020 | 102.45 | 102.48 | 102.28 | 102.47 | 34,944 | +0.02(+0.02%) |
Jan 21, 2020 | 102.63 | 102.66 | 102.43 | 102.44 | 89,769 | -0.06(-0.06%) |
Jan 17, 2020 | 102.55 | 102.58 | 102.44 | 102.50 | 81,418 | -0.42(-0.41%) |
Jan 16, 2020 | 103.05 | 103.05 | 102.82 | 102.92 | 53,337 | -0.11(-0.10%) |
Jan 15, 2020 | 103.10 | 103.15 | 102.96 | 103.03 | 56,052 | +0.22(+0.22%) |
Jan 14, 2020 | 102.66 | 102.87 | 102.66 | 102.81 | 27,013 | -0.12(-0.11%) |
Jan 13, 2020 | 102.76 | 102.96 | 102.76 | 102.92 | 25,958 | +0.18(+0.17%) |
Jan 10, 2020 | 102.52 | 102.79 | 102.51 | 102.75 | 21,123 | +0.09(+0.08%) |
Jan 09, 2020 | 102.64 | 102.68 | 102.53 | 102.66 | 58,649 | -0.02(-0.02%) |
Jan 08, 2020 | 102.83 | 102.84 | 102.66 | 102.68 | 51,448 | -0.30(-0.29%) |
Jan 07, 2020 | 103.13 | 103.13 | 102.90 | 102.98 | 69,211 | -0.45(-0.43%) |
Jan 06, 2020 | 103.47 | 103.47 | 103.35 | 103.43 | 48,199 | +0.26(+0.25%) |
Jan 03, 2020 | 103.04 | 103.33 | 103.04 | 103.17 | 55,680 | -0.06(-0.06%) |
Jan 02, 2020 | 103.32 | 103.53 | 103.18 | 103.22 | 127,487 | -0.44(-0.42%) |
Dec 31, 2019 | 103.83 | 103.83 | 103.65 | 103.66 | 64,294 | +0.14(+0.13%) |
Dec 30, 2019 | 103.50 | 103.70 | 103.47 | 103.53 | 224,918 | +0.23(+0.22%) |
Dec 27, 2019 | 103.14 | 103.42 | 103.13 | 103.30 | 273,993 | +0.66(+0.65%) |
Dec 26, 2019 | 102.60 | 102.70 | 102.56 | 102.64 | 44,298 | +0.16(+0.15%) |
Dec 24, 2019 | 102.41 | 102.53 | 102.41 | 102.48 | 80,085 | -0.05(-0.05%) |
Dec 23, 2019 | 102.47 | 102.57 | 102.45 | 102.53 | 52,423 | +0.13(+0.12%) |
Dec 20, 2019 | 102.50 | 102.50 | 102.32 | 102.41 | 95,467 | -0.46(-0.45%) |
Dec 19, 2019 | 102.83 | 102.89 | 102.69 | 102.86 | 70,211 | +0.07(+0.07%) |
Dec 18, 2019 | 102.86 | 102.94 | 102.74 | 102.80 | 36,786 | -0.27(-0.26%) |
Dec 17, 2019 | 103.11 | 103.16 | 103.04 | 103.07 | 31,576 | +0.04(+0.04%) |
Dec 16, 2019 | 103.10 | 103.17 | 102.96 | 103.03 | 114,762 | +0.22(+0.22%) |
Dec 13, 2019 | 103.22 | 103.23 | 102.75 | 102.81 | 133,100 | -0.13(-0.12%) |
Dec 12, 2019 | 103.05 | 103.06 | 102.69 | 102.93 | 110,575 | -0.06(-0.06%) |
Dec 11, 2019 | 102.60 | 103.06 | 102.51 | 102.99 | 200,147 | +0.40(+0.39%) |
Dec 10, 2019 | 102.47 | 102.62 | 102.42 | 102.59 | 96,215 | +0.28(+0.28%) |
Dec 09, 2019 | 102.41 | 102.42 | 102.25 | 102.31 | 65,184 | +0.01(+0.01%) |
Dec 06, 2019 | 102.44 | 102.44 | 102.11 | 102.30 | 78,034 | -0.39(-0.38%) |
Dec 05, 2019 | 102.65 | 102.72 | 102.57 | 102.69 | 119,177 | +0.23(+0.23%) |
Dec 04, 2019 | 102.73 | 102.82 | 102.38 | 102.45 | 225,452 | -0.02(-0.02%) |
Dec 03, 2019 | 102.48 | 102.61 | 102.47 | 102.47 | 115,444 | -0.06(-0.06%) |