Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 92.09 | 93.69 | 91.62 | 92.79 | 1,089,086 | +0.73(+0.79%) |
Sep 29, 2020 | 93.32 | 93.43 | 91.84 | 92.07 | 721,954 | -1.36(-1.46%) |
Sep 28, 2020 | 93.59 | 94.56 | 92.67 | 93.43 | 711,105 | +0.75(+0.81%) |
Sep 25, 2020 | 90.19 | 92.94 | 90.19 | 92.68 | 858,544 | +2.05(+2.26%) |
Sep 24, 2020 | 90.18 | 91.86 | 88.08 | 90.63 | 1,117,900 | +0.50(+0.55%) |
Sep 23, 2020 | 91.55 | 91.91 | 90.05 | 90.13 | 627,836 | -1.07(-1.18%) |
Sep 22, 2020 | 91.62 | 92.03 | 90.77 | 91.21 | 680,233 | -0.54(-0.58%) |
Sep 21, 2020 | 91.66 | 92.04 | 90.02 | 91.74 | 726,987 | -0.97(-1.04%) |
Sep 18, 2020 | 92.51 | 93.23 | 91.88 | 92.71 | 1,655,465 | +0.02(+0.02%) |
Sep 17, 2020 | 91.60 | 92.79 | 90.64 | 92.69 | 754,437 | +0.02(+0.02%) |
Sep 16, 2020 | 91.54 | 93.79 | 90.95 | 92.67 | 1,079,877 | +1.81(+1.99%) |
Sep 15, 2020 | 90.84 | 91.99 | 90.31 | 90.86 | 960,453 | +0.29(+0.32%) |
Sep 14, 2020 | 90.48 | 91.02 | 88.70 | 90.57 | 1,181,895 | +0.50(+0.55%) |
Sep 11, 2020 | 90.81 | 90.86 | 88.89 | 90.08 | 707,829 | -0.18(-0.20%) |
Sep 10, 2020 | 92.31 | 92.65 | 90.22 | 90.26 | 1,185,317 | -1.85(-2.01%) |
Sep 09, 2020 | 91.75 | 92.73 | 90.78 | 92.11 | 837,426 | +0.80(+0.88%) |
Sep 08, 2020 | 92.40 | 92.60 | 90.86 | 91.30 | 1,041,712 | -1.19(-1.28%) |
Sep 04, 2020 | 93.35 | 93.50 | 91.43 | 92.49 | 763,603 | -0.94(-1.00%) |
Sep 03, 2020 | 94.57 | 95.83 | 92.57 | 93.43 | 1,371,126 | -0.68(-0.72%) |
Sep 02, 2020 | 90.33 | 94.58 | 90.33 | 94.11 | 1,763,216 | +3.82(+4.23%) |
Sep 01, 2020 | 93.30 | 93.59 | 89.20 | 90.29 | 1,102,560 | -2.61(-2.81%) |
Aug 31, 2020 | 92.84 | 93.76 | 92.83 | 92.90 | 992,195 | -0.50(-0.53%) |
Aug 28, 2020 | 93.83 | 94.36 | 93.10 | 93.40 | 718,482 | -0.56(-0.59%) |
Aug 27, 2020 | 93.56 | 94.76 | 92.23 | 93.95 | 680,068 | +0.45(+0.48%) |
Aug 26, 2020 | 93.75 | 93.84 | 92.21 | 93.50 | 810,539 | -0.59(-0.63%) |
Aug 25, 2020 | 93.76 | 94.10 | 92.89 | 94.10 | 847,246 | +0.68(+0.73%) |
Aug 24, 2020 | 95.08 | 95.08 | 92.17 | 93.42 | 905,949 | -0.56(-0.59%) |
Aug 21, 2020 | 94.79 | 94.81 | 93.03 | 93.97 | 1,087,385 | -0.85(-0.90%) |
Aug 20, 2020 | 97.39 | 97.85 | 94.82 | 94.82 | 1,042,808 | -2.56(-2.63%) |
Aug 19, 2020 | 98.14 | 98.63 | 97.30 | 97.38 | 535,028 | -1.08(-1.10%) |
Aug 18, 2020 | 99.57 | 99.96 | 98.06 | 98.46 | 797,640 | -0.56(-0.56%) |
Aug 17, 2020 | 99.77 | 99.84 | 98.71 | 99.02 | 555,446 | -0.32(-0.32%) |
Aug 14, 2020 | 97.60 | 99.81 | 97.28 | 99.33 | 715,035 | +1.38(+1.41%) |
Aug 13, 2020 | 98.32 | 98.32 | 96.64 | 97.96 | 581,960 | -0.78(-0.79%) |
Aug 12, 2020 | 97.12 | 99.26 | 97.12 | 98.74 | 660,589 | +2.07(+2.14%) |
Aug 11, 2020 | 98.64 | 99.07 | 96.36 | 96.67 | 826,931 | -1.58(-1.61%) |
Aug 10, 2020 | 97.51 | 98.92 | 96.93 | 98.25 | 781,420 | +0.90(+0.92%) |
Aug 07, 2020 | 96.54 | 97.45 | 95.86 | 97.35 | 775,652 | +0.47(+0.48%) |
Aug 06, 2020 | 98.89 | 98.98 | 96.26 | 96.89 | 871,660 | -1.80(-1.83%) |
Aug 05, 2020 | 99.17 | 101.50 | 98.32 | 98.69 | 1,519,348 | -1.14(-1.15%) |
Aug 04, 2020 | 99.17 | 100.32 | 98.19 | 99.83 | 1,177,691 | +0.21(+0.21%) |
Aug 03, 2020 | 96.12 | 99.99 | 96.12 | 99.62 | 1,261,233 | +4.09(+4.28%) |
Jul 31, 2020 | 97.27 | 97.27 | 94.10 | 95.53 | 885,036 | -1.89(-1.94%) |
Jul 30, 2020 | 97.42 | 97.73 | 96.41 | 97.42 | 677,178 | -1.09(-1.10%) |
Jul 29, 2020 | 97.83 | 98.99 | 96.59 | 98.51 | 653,326 | +1.14(+1.18%) |
Jul 28, 2020 | 99.17 | 99.68 | 97.19 | 97.36 | 702,914 | -1.80(-1.82%) |
Jul 27, 2020 | 98.57 | 99.51 | 97.77 | 99.17 | 592,114 | +0.23(+0.23%) |
Jul 24, 2020 | 99.57 | 100.00 | 98.60 | 98.94 | 701,086 | -0.26(-0.26%) |
Jul 23, 2020 | 98.94 | 100.05 | 98.81 | 99.19 | 666,113 | +0.21(+0.21%) |
Jul 22, 2020 | 99.02 | 99.45 | 97.85 | 98.98 | 750,124 | -0.32(-0.33%) |
Jul 21, 2020 | 97.52 | 99.40 | 97.46 | 99.31 | 1,180,911 | +1.87(+1.92%) |
Jul 20, 2020 | 99.55 | 100.00 | 96.95 | 97.44 | 775,571 | -2.16(-2.16%) |
Jul 17, 2020 | 98.51 | 100.20 | 98.01 | 99.60 | 2,906,283 | +1.63(+1.66%) |
Jul 16, 2020 | 97.09 | 98.53 | 96.35 | 97.96 | 1,002,044 | +0.80(+0.82%) |
Jul 15, 2020 | 95.76 | 97.66 | 94.41 | 97.16 | 1,140,498 | +2.45(+2.59%) |
Jul 14, 2020 | 92.35 | 94.85 | 92.35 | 94.71 | 819,607 | +1.96(+2.12%) |
Jul 13, 2020 | 92.76 | 94.24 | 92.55 | 92.75 | 1,256,967 | +0.21(+0.23%) |
Jul 10, 2020 | 91.52 | 93.04 | 91.04 | 92.54 | 856,615 | +0.63(+0.68%) |
Jul 09, 2020 | 92.69 | 92.75 | 90.36 | 91.91 | 795,329 | -0.78(-0.84%) |
Jul 08, 2020 | 93.78 | 94.17 | 91.44 | 92.69 | 980,432 | -1.04(-1.11%) |
Jul 07, 2020 | 95.27 | 95.76 | 93.36 | 93.73 | 1,071,960 | -2.31(-2.40%) |
Jul 06, 2020 | 96.22 | 96.74 | 95.27 | 96.04 | 1,022,635 | +0.60(+0.63%) |
Jul 02, 2020 | 95.54 | 96.90 | 95.08 | 95.44 | 769,674 | +0.61(+0.64%) |
Jul 01, 2020 | 96.26 | 96.75 | 94.52 | 94.83 | 1,049,894 | -1.26(-1.31%) |
Jun 30, 2020 | 94.11 | 96.50 | 93.99 | 96.09 | 1,086,953 | +1.70(+1.80%) |
Jun 29, 2020 | 94.98 | 95.94 | 93.86 | 94.39 | 1,156,988 | -0.18(-0.19%) |
Jun 26, 2020 | 95.80 | 96.26 | 93.64 | 94.57 | 2,967,949 | -1.42(-1.48%) |
Jun 25, 2020 | 93.96 | 96.19 | 93.90 | 95.99 | 1,033,044 | +1.74(+1.85%) |
Jun 24, 2020 | 96.06 | 96.74 | 93.44 | 94.25 | 1,461,939 | -2.54(-2.62%) |
Jun 23, 2020 | 97.52 | 98.02 | 96.16 | 96.78 | 2,521,633 | -0.22(-0.23%) |
Jun 22, 2020 | 97.06 | 97.13 | 95.47 | 97.00 | 982,042 | -0.40(-0.41%) |
Jun 19, 2020 | 97.01 | 98.57 | 96.35 | 97.40 | 1,820,412 | +1.81(+1.90%) |
Jun 18, 2020 | 95.05 | 96.14 | 94.15 | 95.59 | 898,140 | +0.10(+0.10%) |
Jun 17, 2020 | 94.89 | 95.81 | 94.04 | 95.50 | 1,223,072 | +0.99(+1.05%) |
Jun 16, 2020 | 93.91 | 94.89 | 92.14 | 94.50 | 1,213,709 | +2.77(+3.01%) |
Jun 15, 2020 | 89.10 | 92.02 | 88.58 | 91.74 | 1,207,140 | +1.28(+1.41%) |
Jun 12, 2020 | 91.04 | 91.20 | 88.31 | 90.46 | 1,620,941 | +1.30(+1.45%) |
Jun 11, 2020 | 91.34 | 91.34 | 88.27 | 89.16 | 1,368,862 | -3.28(-3.55%) |
Jun 10, 2020 | 95.71 | 95.91 | 92.42 | 92.44 | 949,137 | -2.81(-2.95%) |
Jun 09, 2020 | 96.31 | 96.88 | 94.92 | 95.26 | 1,000,099 | -2.29(-2.35%) |
Jun 08, 2020 | 93.44 | 98.20 | 93.22 | 97.55 | 1,423,262 | +3.18(+3.36%) |
Jun 05, 2020 | 94.91 | 97.46 | 93.93 | 94.37 | 1,545,746 | -0.46(-0.48%) |
Jun 04, 2020 | 94.06 | 95.34 | 93.64 | 94.83 | 1,545,265 | -0.04(-0.04%) |
Jun 03, 2020 | 94.47 | 95.34 | 94.06 | 94.87 | 1,225,117 | +0.79(+0.84%) |
Jun 02, 2020 | 90.44 | 94.15 | 89.93 | 94.07 | 2,179,301 | +3.35(+3.69%) |
Jun 01, 2020 | 90.43 | 91.41 | 90.43 | 90.73 | 1,061,976 | -0.18(-0.20%) |
May 29, 2020 | 90.30 | 91.16 | 89.26 | 90.91 | 1,659,220 | +0.90(+1.00%) |
May 28, 2020 | 89.97 | 92.01 | 89.47 | 90.01 | 1,376,659 | +1.02(+1.15%) |
May 27, 2020 | 86.73 | 89.11 | 86.53 | 88.99 | 1,222,910 | +2.43(+2.81%) |
May 26, 2020 | 90.58 | 90.58 | 86.38 | 86.56 | 1,074,719 | -2.25(-2.53%) |
May 22, 2020 | 87.88 | 89.34 | 87.88 | 88.81 | 1,077,166 | +0.85(+0.96%) |
May 21, 2020 | 87.89 | 88.93 | 86.95 | 87.96 | 1,129,381 | -0.46(-0.52%) |
May 20, 2020 | 85.82 | 90.71 | 84.88 | 88.42 | 2,467,353 | +2.96(+3.46%) |
May 19, 2020 | 84.68 | 86.19 | 84.39 | 85.46 | 1,031,637 | +0.41(+0.48%) |
May 18, 2020 | 83.94 | 85.82 | 83.77 | 85.05 | 1,118,832 | +3.29(+4.02%) |
May 15, 2020 | 79.49 | 81.83 | 79.19 | 81.76 | 1,776,784 | +2.04(+2.56%) |
May 14, 2020 | 78.76 | 79.84 | 77.33 | 79.72 | 1,568,572 | -0.11(-0.14%) |
May 13, 2020 | 83.65 | 84.44 | 79.38 | 79.84 | 1,602,787 | -4.20(-5.00%) |
May 12, 2020 | 86.77 | 87.28 | 83.99 | 84.04 | 1,203,597 | -1.95(-2.27%) |
May 11, 2020 | 84.51 | 87.15 | 83.98 | 86.00 | 1,332,442 | +2.42(+2.89%) |
May 08, 2020 | 85.90 | 87.66 | 82.63 | 83.58 | 1,238,993 | -0.62(-0.73%) |
May 07, 2020 | 82.16 | 85.23 | 82.16 | 84.19 | 1,850,127 | +3.07(+3.79%) |
May 06, 2020 | 83.82 | 84.02 | 80.83 | 81.12 | 1,436,404 | -2.34(-2.81%) |
May 05, 2020 | 83.02 | 84.87 | 81.22 | 83.46 | 1,422,498 | +1.47(+1.79%) |
May 04, 2020 | 81.56 | 82.59 | 80.94 | 81.99 | 1,427,152 | +0.04(+0.05%) |
May 01, 2020 | 83.82 | 83.82 | 80.75 | 81.95 | 1,181,338 | -3.11(-3.66%) |
Apr 30, 2020 | 84.16 | 86.37 | 84.07 | 85.07 | 1,774,690 | +0.30(+0.36%) |
Apr 29, 2020 | 85.43 | 86.60 | 83.82 | 84.76 | 1,981,467 | -0.18(-0.21%) |
Apr 28, 2020 | 87.29 | 87.36 | 84.67 | 84.94 | 1,535,783 | -1.19(-1.38%) |
Apr 27, 2020 | 85.00 | 86.67 | 84.21 | 86.13 | 2,016,473 | +1.97(+2.34%) |
Apr 24, 2020 | 82.95 | 84.87 | 81.35 | 84.15 | 1,397,411 | +1.37(+1.65%) |
Apr 23, 2020 | 82.91 | 84.57 | 82.43 | 82.79 | 1,092,393 | +0.72(+0.88%) |
Apr 22, 2020 | 82.52 | 83.61 | 81.77 | 82.07 | 960,193 | +0.88(+1.09%) |
Apr 21, 2020 | 83.91 | 84.08 | 80.10 | 81.18 | 1,325,786 | -3.84(-4.52%) |
Apr 20, 2020 | 83.48 | 85.49 | 82.64 | 85.03 | 1,087,716 | +0.41(+0.48%) |
Apr 17, 2020 | 84.21 | 85.28 | 82.81 | 84.62 | 1,759,676 | +2.76(+3.37%) |
Apr 16, 2020 | 83.74 | 84.69 | 81.16 | 81.86 | 1,764,385 | -1.94(-2.32%) |
Apr 15, 2020 | 83.43 | 85.11 | 81.20 | 83.80 | 1,019,847 | -1.03(-1.22%) |
Apr 14, 2020 | 83.10 | 85.29 | 82.61 | 84.84 | 1,038,532 | +3.77(+4.65%) |
Apr 13, 2020 | 83.07 | 83.07 | 79.90 | 81.07 | 2,233,288 | -2.24(-2.69%) |
Apr 09, 2020 | 83.66 | 84.83 | 82.22 | 83.31 | 1,421,443 | -0.49(-0.59%) |
Apr 08, 2020 | 82.48 | 84.56 | 80.80 | 83.80 | 1,822,984 | +1.07(+1.30%) |
Apr 07, 2020 | 84.32 | 84.85 | 82.18 | 82.73 | 1,381,880 | +0.86(+1.05%) |
Apr 06, 2020 | 80.95 | 82.38 | 78.81 | 81.87 | 1,596,611 | +4.70(+6.09%) |
Apr 03, 2020 | 79.00 | 80.29 | 76.27 | 77.17 | 1,599,149 | -2.42(-3.04%) |
Apr 02, 2020 | 80.30 | 82.10 | 75.90 | 79.59 | 2,709,330 | -2.22(-2.71%) |
Apr 01, 2020 | 83.69 | 84.17 | 79.87 | 81.81 | 1,408,732 | -2.15(-2.56%) |
Mar 31, 2020 | 83.72 | 86.08 | 82.65 | 83.96 | 2,186,796 | +0.38(+0.45%) |
Mar 30, 2020 | 79.25 | 84.01 | 78.22 | 83.59 | 1,865,780 | +6.00(+7.73%) |
Mar 27, 2020 | 76.79 | 79.75 | 76.07 | 77.59 | 1,686,949 | -2.26(-2.83%) |
Mar 26, 2020 | 71.98 | 80.81 | 71.72 | 79.85 | 3,440,137 | +8.36(+11.69%) |
Mar 25, 2020 | 75.46 | 77.30 | 71.26 | 71.49 | 2,407,430 | -4.27(-5.64%) |
Mar 24, 2020 | 73.73 | 76.49 | 72.26 | 75.76 | 2,057,256 | +5.62(+8.01%) |
Mar 23, 2020 | 76.18 | 76.18 | 68.37 | 70.14 | 2,355,544 | -6.34(-8.29%) |
Mar 20, 2020 | 82.39 | 83.14 | 75.26 | 76.48 | 3,376,744 | -5.11(-6.27%) |
Mar 19, 2020 | 78.83 | 82.29 | 76.25 | 81.59 | 2,307,292 | +0.98(+1.21%) |
Mar 18, 2020 | 80.55 | 86.11 | 74.14 | 80.62 | 3,403,527 | -4.30(-5.06%) |
Mar 17, 2020 | 78.55 | 85.13 | 77.99 | 84.91 | 3,997,244 | +8.54(+11.18%) |
Mar 16, 2020 | 72.11 | 82.94 | 72.11 | 76.37 | 2,927,415 | -9.01(-10.56%) |
Mar 13, 2020 | 79.41 | 85.55 | 76.53 | 85.39 | 2,988,340 | +9.02(+11.82%) |
Mar 12, 2020 | 76.34 | 79.96 | 75.03 | 76.37 | 7,492,109 | -4.24(-5.26%) |
Mar 11, 2020 | 79.77 | 81.71 | 78.79 | 80.61 | 2,513,694 | -1.05(-1.29%) |
Mar 10, 2020 | 80.98 | 81.85 | 76.74 | 81.66 | 2,333,966 | +2.66(+3.36%) |
Mar 09, 2020 | 75.61 | 81.43 | 73.59 | 79.00 | 3,871,382 | -2.41(-2.96%) |
Mar 06, 2020 | 79.97 | 81.81 | 79.12 | 81.41 | 1,855,064 | -1.10(-1.33%) |
Mar 05, 2020 | 83.49 | 85.46 | 80.88 | 82.51 | 1,439,524 | -3.24(-3.77%) |
Mar 04, 2020 | 85.12 | 85.80 | 83.48 | 85.75 | 1,487,579 | +4.28(+5.25%) |
Mar 03, 2020 | 82.94 | 84.39 | 80.12 | 81.47 | 2,308,692 | -1.22(-1.48%) |
Mar 02, 2020 | 80.20 | 83.79 | 79.59 | 82.69 | 4,772,526 | +2.69(+3.37%) |
Feb 28, 2020 | 79.27 | 80.64 | 77.30 | 80.00 | 4,036,135 | -2.15(-2.62%) |
Feb 27, 2020 | 87.33 | 88.18 | 82.12 | 82.15 | 2,704,768 | -6.76(-7.60%) |
Feb 26, 2020 | 88.99 | 90.14 | 88.37 | 88.91 | 2,010,074 | +0.74(+0.84%) |
Feb 25, 2020 | 90.47 | 90.86 | 88.03 | 88.17 | 2,360,326 | -1.90(-2.11%) |
Feb 24, 2020 | 89.87 | 91.12 | 89.18 | 90.07 | 1,624,968 | -1.96(-2.13%) |
Feb 21, 2020 | 91.22 | 92.40 | 90.42 | 92.03 | 1,279,256 | +0.45(+0.49%) |
Feb 20, 2020 | 90.13 | 92.02 | 89.14 | 91.58 | 1,905,765 | +1.33(+1.47%) |
Feb 19, 2020 | 89.74 | 90.32 | 89.03 | 90.25 | 965,311 | +0.78(+0.87%) |
Feb 18, 2020 | 89.46 | 90.03 | 88.37 | 89.48 | 1,650,586 | -0.05(-0.05%) |
Feb 14, 2020 | 89.33 | 89.89 | 85.61 | 89.52 | 1,688,740 | -0.15(-0.17%) |
Feb 13, 2020 | 90.06 | 90.59 | 89.58 | 89.68 | 1,217,968 | -0.80(-0.88%) |
Feb 12, 2020 | 89.74 | 92.10 | 88.83 | 90.47 | 1,392,278 | +1.14(+1.28%) |
Feb 11, 2020 | 89.10 | 89.37 | 87.58 | 89.33 | 1,223,880 | +0.92(+1.04%) |
Feb 10, 2020 | 86.62 | 88.96 | 86.29 | 88.41 | 1,452,074 | +1.57(+1.81%) |
Feb 07, 2020 | 88.70 | 89.47 | 86.68 | 86.85 | 1,553,154 | -0.51(-0.58%) |
Feb 06, 2020 | 87.02 | 88.57 | 86.48 | 87.36 | 1,319,161 | +0.98(+1.14%) |
Feb 05, 2020 | 84.19 | 87.35 | 84.19 | 86.37 | 1,702,548 | +3.16(+3.80%) |
Feb 04, 2020 | 82.32 | 84.20 | 82.19 | 83.21 | 1,586,529 | +2.26(+2.79%) |
Feb 03, 2020 | 81.18 | 82.10 | 80.52 | 80.95 | 1,074,154 | +0.13(+0.16%) |
Jan 31, 2020 | 84.34 | 84.34 | 80.55 | 80.82 | 1,289,125 | -3.14(-3.74%) |
Jan 30, 2020 | 84.38 | 87.24 | 82.09 | 83.96 | 2,263,758 | -0.93(-1.09%) |
Jan 29, 2020 | 84.53 | 85.82 | 84.26 | 84.88 | 1,790,368 | +0.71(+0.84%) |
Jan 28, 2020 | 83.40 | 84.73 | 82.96 | 84.17 | 1,211,973 | +1.50(+1.82%) |
Jan 27, 2020 | 83.07 | 83.36 | 81.74 | 82.67 | 1,717,845 | -1.32(-1.57%) |
Jan 24, 2020 | 86.47 | 86.47 | 81.31 | 83.99 | 2,442,107 | -2.12(-2.46%) |
Jan 23, 2020 | 87.08 | 87.08 | 85.65 | 86.11 | 1,643,955 | -0.82(-0.95%) |
Jan 22, 2020 | 86.50 | 87.30 | 86.12 | 86.93 | 1,642,608 | +0.74(+0.85%) |
Jan 21, 2020 | 85.79 | 86.31 | 85.20 | 86.19 | 1,276,306 | +0.18(+0.21%) |
Jan 17, 2020 | 85.96 | 86.51 | 85.40 | 86.01 | 1,540,768 | -0.38(-0.44%) |
Jan 16, 2020 | 86.81 | 86.81 | 85.52 | 86.39 | 1,275,684 | +0.09(+0.10%) |
Jan 15, 2020 | 83.87 | 86.56 | 83.77 | 86.31 | 1,519,112 | +2.40(+2.86%) |
Jan 14, 2020 | 81.80 | 84.05 | 81.25 | 83.91 | 2,034,507 | +2.53(+3.11%) |
Jan 13, 2020 | 82.15 | 82.42 | 80.76 | 81.38 | 1,086,350 | -0.84(-1.02%) |
Jan 10, 2020 | 82.22 | 82.55 | 81.80 | 82.22 | 1,021,603 | +0.36(+0.44%) |
Jan 09, 2020 | 80.88 | 81.92 | 80.12 | 81.86 | 842,049 | +1.14(+1.42%) |
Jan 08, 2020 | 79.87 | 81.06 | 79.85 | 80.72 | 1,251,330 | +0.77(+0.97%) |
Jan 07, 2020 | 80.06 | 80.53 | 79.53 | 79.94 | 897,525 | -0.58(-0.72%) |
Jan 06, 2020 | 79.04 | 80.58 | 78.41 | 80.52 | 813,017 | +1.16(+1.46%) |
Jan 03, 2020 | 79.17 | 80.35 | 78.66 | 79.36 | 848,512 | -1.01(-1.26%) |
Jan 02, 2020 | 80.89 | 81.05 | 79.66 | 80.37 | 865,516 | +0.06(+0.07%) |
Dec 31, 2019 | 78.76 | 80.32 | 78.61 | 80.31 | 1,060,773 | +1.30(+1.65%) |
Dec 30, 2019 | 80.24 | 80.51 | 78.95 | 79.01 | 627,183 | -1.20(-1.50%) |
Dec 27, 2019 | 80.41 | 80.75 | 80.13 | 80.21 | 411,076 | -0.13(-0.16%) |
Dec 26, 2019 | 80.80 | 80.92 | 80.23 | 80.34 | 515,798 | -0.35(-0.43%) |
Dec 24, 2019 | 81.27 | 81.52 | 80.56 | 80.69 | 299,917 | -0.17(-0.21%) |
Dec 23, 2019 | 81.25 | 81.34 | 80.27 | 80.86 | 916,176 | -0.07(-0.08%) |
Dec 20, 2019 | 79.84 | 81.01 | 79.16 | 80.92 | 1,764,567 | +1.77(+2.23%) |
Dec 19, 2019 | 78.95 | 79.54 | 78.51 | 79.16 | 1,528,912 | +0.24(+0.30%) |
Dec 18, 2019 | 78.09 | 80.15 | 78.00 | 78.92 | 1,617,151 | +0.38(+0.48%) |
Dec 17, 2019 | 81.20 | 81.32 | 78.38 | 78.54 | 2,061,389 | -2.65(-3.27%) |
Dec 16, 2019 | 80.70 | 81.86 | 80.33 | 81.20 | 1,027,780 | +1.05(+1.31%) |
Dec 13, 2019 | 82.00 | 82.75 | 80.06 | 80.15 | 1,034,307 | -1.83(-2.24%) |
Dec 12, 2019 | 82.27 | 82.94 | 81.35 | 81.98 | 537,231 | +0.12(+0.15%) |
Dec 11, 2019 | 81.64 | 82.22 | 81.17 | 81.86 | 1,042,093 | -0.09(-0.12%) |
Dec 10, 2019 | 81.58 | 82.23 | 80.20 | 81.95 | 1,871,510 | +0.35(+0.43%) |
Dec 09, 2019 | 83.35 | 83.35 | 81.50 | 81.60 | 1,139,337 | -1.75(-2.10%) |
Dec 06, 2019 | 83.36 | 84.27 | 83.02 | 83.35 | 771,125 | +0.40(+0.48%) |
Dec 05, 2019 | 83.21 | 83.96 | 82.40 | 82.95 | 1,055,718 | -0.51(-0.61%) |
Dec 04, 2019 | 82.78 | 84.04 | 82.71 | 83.46 | 786,627 | +0.88(+1.06%) |
Dec 03, 2019 | 82.36 | 82.71 | 81.75 | 82.59 | 972,078 | -0.38(-0.46%) |
Dec 02, 2019 | 83.00 | 83.69 | 82.12 | 82.96 | 1,174,634 | -0.08(-0.09%) |
Nov 29, 2019 | 83.09 | 83.83 | 82.92 | 83.04 | 376,563 | -0.57(-0.68%) |
Nov 27, 2019 | 82.65 | 83.64 | 82.07 | 83.61 | 666,635 | +2.84(+3.52%) |
Nov 26, 2019 | 85.69 | 85.69 | 80.76 | 80.76 | 1,995,894 | -4.86(-5.67%) |
Nov 25, 2019 | 85.50 | 85.78 | 84.89 | 85.62 | 947,685 | +0.36(+0.42%) |
Nov 22, 2019 | 84.16 | 85.50 | 83.76 | 85.26 | 1,272,928 | +1.84(+2.21%) |
Nov 21, 2019 | 82.72 | 83.79 | 82.19 | 83.42 | 1,070,781 | +0.72(+0.87%) |
Nov 20, 2019 | 82.60 | 83.45 | 82.07 | 82.70 | 1,248,490 | -0.25(-0.30%) |
Nov 19, 2019 | 82.72 | 83.26 | 82.18 | 82.94 | 689,972 | +0.04(+0.05%) |
Nov 18, 2019 | 82.22 | 83.31 | 82.22 | 82.91 | 731,719 | +0.44(+0.54%) |
Nov 15, 2019 | 81.24 | 82.88 | 80.72 | 82.46 | 1,164,415 | +1.48(+1.83%) |
Nov 14, 2019 | 81.65 | 81.91 | 80.66 | 80.98 | 1,066,143 | +0.04(+0.05%) |
Nov 13, 2019 | 80.05 | 81.54 | 79.65 | 80.94 | 788,792 | +0.52(+0.64%) |
Nov 12, 2019 | 79.45 | 81.32 | 79.08 | 80.43 | 1,176,195 | +1.41(+1.78%) |
Nov 11, 2019 | 79.77 | 80.01 | 77.19 | 79.02 | 2,318,143 | -1.91(-2.36%) |
Nov 08, 2019 | 78.63 | 81.00 | 78.09 | 80.92 | 1,048,279 | +1.87(+2.37%) |
Nov 07, 2019 | 81.18 | 82.52 | 78.85 | 79.05 | 2,066,192 | -0.59(-0.74%) |
Nov 06, 2019 | 81.46 | 81.75 | 79.52 | 79.64 | 1,547,833 | -1.34(-1.65%) |
Nov 05, 2019 | 82.64 | 83.47 | 78.79 | 80.98 | 2,159,015 | -1.29(-1.57%) |
Nov 04, 2019 | 81.99 | 82.48 | 80.35 | 82.27 | 945,457 | +0.59(+0.73%) |
Nov 01, 2019 | 80.78 | 82.19 | 80.43 | 81.68 | 1,316,518 | +1.40(+1.75%) |
Oct 31, 2019 | 80.34 | 80.64 | 79.47 | 80.27 | 1,018,600 | -0.44(-0.55%) |
Oct 30, 2019 | 82.74 | 82.74 | 79.76 | 80.72 | 1,480,239 | -2.84(-3.40%) |
Oct 29, 2019 | 82.19 | 83.57 | 81.92 | 83.56 | 991,018 | +1.39(+1.69%) |
Oct 28, 2019 | 81.99 | 82.93 | 81.61 | 82.16 | 478,996 | +0.55(+0.68%) |
Oct 25, 2019 | 80.77 | 82.00 | 80.21 | 81.61 | 450,964 | +0.77(+0.95%) |
Oct 24, 2019 | 80.82 | 81.13 | 79.77 | 80.84 | 779,435 | +0.31(+0.39%) |
Oct 23, 2019 | 80.60 | 80.89 | 79.74 | 80.53 | 838,435 | -0.39(-0.48%) |
Oct 22, 2019 | 81.62 | 81.90 | 80.47 | 80.91 | 903,544 | -0.56(-0.69%) |
Oct 21, 2019 | 82.93 | 83.68 | 79.33 | 81.48 | 2,504,375 | -2.80(-3.32%) |
Oct 18, 2019 | 84.16 | 84.62 | 83.06 | 84.28 | 1,674,631 | +0.13(+0.16%) |
Oct 17, 2019 | 80.96 | 84.46 | 80.96 | 84.15 | 3,463,538 | +3.24(+4.01%) |
Oct 16, 2019 | 79.08 | 83.39 | 79.00 | 80.90 | 2,881,801 | +2.68(+3.43%) |
Oct 15, 2019 | 77.29 | 78.61 | 76.97 | 78.23 | 833,778 | +1.52(+1.99%) |
Oct 14, 2019 | 76.90 | 77.24 | 76.51 | 76.70 | 542,557 | -0.36(-0.46%) |
Oct 11, 2019 | 76.91 | 78.18 | 76.31 | 77.06 | 1,018,924 | +1.07(+1.41%) |
Oct 10, 2019 | 75.73 | 76.69 | 75.07 | 75.99 | 789,054 | +0.42(+0.56%) |
Oct 09, 2019 | 76.00 | 76.33 | 75.49 | 75.56 | 701,470 | +0.19(+0.25%) |
Oct 08, 2019 | 76.40 | 76.97 | 75.33 | 75.38 | 1,430,548 | -1.59(-2.06%) |
Oct 07, 2019 | 76.52 | 77.75 | 75.91 | 76.97 | 1,296,732 | +0.01(+0.01%) |
Oct 04, 2019 | 76.44 | 76.98 | 75.47 | 76.96 | 817,904 | +0.48(+0.63%) |
Oct 03, 2019 | 75.98 | 76.69 | 74.98 | 76.48 | 812,983 | +0.34(+0.44%) |
Oct 02, 2019 | 76.46 | 76.89 | 75.64 | 76.14 | 1,471,166 | -1.07(-1.39%) |