Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 133.25 | 133.50 | 130.25 | 132.01 | 1,128,960 | -1.64(-1.23%) |
Nov 27, 2020 | 132.45 | 134.17 | 132.29 | 133.65 | 547,233 | +2.84(+2.17%) |
Nov 25, 2020 | 131.26 | 132.45 | 129.36 | 130.81 | 1,159,973 | -2.46(-1.84%) |
Nov 24, 2020 | 131.72 | 133.70 | 130.38 | 133.26 | 1,471,036 | +3.11(+2.39%) |
Nov 23, 2020 | 125.53 | 130.84 | 125.27 | 130.16 | 1,448,653 | +5.99(+4.82%) |
Nov 20, 2020 | 122.33 | 124.76 | 121.85 | 124.17 | 771,049 | +2.03(+1.66%) |
Nov 19, 2020 | 122.34 | 122.81 | 118.89 | 122.14 | 1,172,007 | -0.72(-0.59%) |
Nov 18, 2020 | 124.22 | 126.42 | 122.85 | 122.86 | 896,923 | -1.37(-1.10%) |
Nov 17, 2020 | 123.82 | 124.86 | 120.78 | 124.22 | 1,961,598 | -0.94(-0.75%) |
Nov 16, 2020 | 119.42 | 125.39 | 119.42 | 125.17 | 1,571,847 | +6.25(+5.26%) |
Nov 13, 2020 | 115.46 | 119.39 | 114.26 | 118.91 | 1,045,644 | +3.73(+3.24%) |
Nov 12, 2020 | 114.08 | 117.18 | 113.24 | 115.19 | 864,394 | +0.07(+0.06%) |
Nov 11, 2020 | 114.07 | 116.49 | 113.11 | 115.12 | 908,366 | +0.62(+0.54%) |
Nov 10, 2020 | 112.62 | 114.86 | 109.78 | 114.50 | 1,281,543 | +1.16(+1.03%) |
Nov 09, 2020 | 112.62 | 117.29 | 111.46 | 113.33 | 2,202,516 | +4.38(+4.02%) |
Nov 06, 2020 | 101.78 | 110.03 | 99.81 | 108.95 | 2,687,446 | +6.53(+6.37%) |
Nov 05, 2020 | 93.25 | 103.23 | 90.29 | 102.43 | 3,328,382 | +11.72(+12.92%) |
Nov 04, 2020 | 94.68 | 94.68 | 90.39 | 90.71 | 1,706,612 | -4.07(-4.29%) |
Nov 03, 2020 | 93.93 | 95.42 | 93.53 | 94.78 | 1,000,480 | +0.76(+0.81%) |
Nov 02, 2020 | 91.98 | 95.00 | 91.06 | 94.02 | 952,628 | +3.52(+3.89%) |
Oct 30, 2020 | 90.23 | 91.32 | 88.21 | 90.50 | 1,313,235 | -0.54(-0.60%) |
Oct 29, 2020 | 87.86 | 91.82 | 87.60 | 91.04 | 844,160 | +2.90(+3.29%) |
Oct 28, 2020 | 89.62 | 91.10 | 87.45 | 88.14 | 1,011,543 | -4.27(-4.62%) |
Oct 27, 2020 | 92.56 | 94.05 | 91.99 | 92.41 | 1,017,475 | +0.68(+0.74%) |
Oct 26, 2020 | 92.02 | 92.02 | 90.13 | 91.73 | 981,015 | -1.94(-2.07%) |
Oct 23, 2020 | 93.08 | 94.61 | 92.57 | 93.67 | 689,268 | +1.48(+1.60%) |
Oct 22, 2020 | 92.80 | 93.31 | 91.02 | 92.20 | 689,335 | -0.88(-0.95%) |
Oct 21, 2020 | 92.50 | 94.46 | 91.85 | 93.08 | 817,154 | +2.24(+2.47%) |
Oct 20, 2020 | 90.77 | 92.45 | 90.09 | 90.84 | 762,814 | +0.96(+1.07%) |
Oct 19, 2020 | 90.62 | 91.76 | 89.53 | 89.87 | 660,670 | -0.83(-0.91%) |
Oct 16, 2020 | 92.36 | 93.04 | 90.68 | 90.70 | 675,569 | -0.90(-0.99%) |
Oct 15, 2020 | 90.28 | 91.99 | 89.13 | 91.60 | 950,974 | -0.23(-0.25%) |
Oct 14, 2020 | 90.06 | 92.56 | 89.18 | 91.84 | 1,102,664 | -0.53(-0.58%) |
Oct 13, 2020 | 91.60 | 92.80 | 91.18 | 92.37 | 889,829 | +0.19(+0.21%) |
Oct 12, 2020 | 93.91 | 93.91 | 91.89 | 92.18 | 822,116 | -1.06(-1.13%) |
Oct 09, 2020 | 95.24 | 96.24 | 92.87 | 93.23 | 790,928 | -0.89(-0.95%) |
Oct 08, 2020 | 95.26 | 95.50 | 93.17 | 94.13 | 1,167,532 | +0.25(+0.27%) |
Oct 07, 2020 | 93.20 | 95.14 | 92.82 | 93.87 | 1,162,964 | +2.86(+3.15%) |
Oct 06, 2020 | 93.48 | 94.15 | 90.80 | 91.01 | 1,422,857 | -0.99(-1.08%) |
Oct 05, 2020 | 88.60 | 93.10 | 88.49 | 92.00 | 1,646,322 | +5.31(+6.13%) |
Oct 02, 2020 | 82.95 | 88.43 | 82.11 | 86.69 | 1,240,312 | +2.49(+2.95%) |
Oct 01, 2020 | 87.39 | 88.32 | 83.95 | 84.20 | 1,412,929 | -2.48(-2.86%) |
Sep 30, 2020 | 84.86 | 87.51 | 84.68 | 86.68 | 1,410,122 | +2.35(+2.79%) |
Sep 29, 2020 | 82.48 | 85.08 | 82.31 | 84.33 | 1,290,538 | +1.96(+2.38%) |
Sep 28, 2020 | 83.64 | 84.86 | 81.44 | 82.37 | 1,476,001 | +0.31(+0.38%) |
Sep 25, 2020 | 80.56 | 82.77 | 80.14 | 82.06 | 1,233,720 | +1.17(+1.45%) |
Sep 24, 2020 | 77.74 | 83.11 | 76.76 | 80.88 | 2,439,177 | +2.81(+3.59%) |
Sep 23, 2020 | 86.39 | 86.75 | 77.82 | 78.08 | 5,349,924 | -14.39(-15.56%) |
Sep 22, 2020 | 91.95 | 92.76 | 90.22 | 92.47 | 676,011 | +0.11(+0.12%) |
Sep 21, 2020 | 93.58 | 93.58 | 87.88 | 92.36 | 1,447,726 | -2.75(-2.89%) |
Sep 18, 2020 | 97.46 | 98.06 | 94.30 | 95.11 | 1,377,198 | -2.42(-2.48%) |
Sep 17, 2020 | 93.48 | 98.03 | 92.74 | 97.53 | 965,272 | +2.95(+3.12%) |
Sep 16, 2020 | 95.74 | 96.31 | 94.48 | 94.58 | 1,032,269 | -0.57(-0.60%) |
Sep 15, 2020 | 95.74 | 97.01 | 95.09 | 95.15 | 1,232,900 | +0.21(+0.22%) |
Sep 14, 2020 | 92.71 | 95.46 | 92.02 | 94.94 | 695,133 | +3.10(+3.38%) |
Sep 11, 2020 | 91.52 | 92.92 | 90.71 | 91.83 | 673,172 | +1.41(+1.56%) |
Sep 10, 2020 | 92.46 | 93.28 | 90.41 | 90.42 | 690,536 | -1.86(-2.01%) |
Sep 09, 2020 | 91.24 | 93.56 | 90.93 | 92.28 | 665,873 | +2.20(+2.45%) |
Sep 08, 2020 | 89.94 | 91.87 | 89.09 | 90.07 | 864,223 | -1.53(-1.67%) |
Sep 04, 2020 | 89.98 | 92.39 | 87.78 | 91.60 | 1,138,189 | +1.49(+1.65%) |
Sep 03, 2020 | 95.59 | 96.33 | 88.72 | 90.11 | 1,790,409 | -6.26(-6.49%) |
Sep 02, 2020 | 93.81 | 96.52 | 93.56 | 96.37 | 1,355,934 | +2.19(+2.32%) |
Sep 01, 2020 | 88.10 | 94.22 | 87.07 | 94.18 | 1,614,230 | +6.17(+7.01%) |
Aug 31, 2020 | 89.26 | 90.33 | 87.92 | 88.01 | 742,978 | -1.27(-1.42%) |
Aug 28, 2020 | 88.13 | 89.33 | 87.49 | 89.28 | 425,929 | +1.15(+1.31%) |
Aug 27, 2020 | 89.13 | 89.78 | 87.06 | 88.13 | 490,672 | -0.74(-0.84%) |
Aug 26, 2020 | 89.10 | 89.34 | 88.31 | 88.87 | 675,439 | +0.78(+0.89%) |
Aug 25, 2020 | 89.02 | 89.69 | 87.70 | 88.09 | 434,847 | -0.86(-0.97%) |
Aug 24, 2020 | 87.76 | 88.97 | 86.65 | 88.95 | 691,678 | +2.17(+2.50%) |
Aug 21, 2020 | 87.51 | 88.27 | 86.18 | 86.78 | 915,246 | -1.27(-1.44%) |
Aug 20, 2020 | 88.07 | 88.71 | 86.65 | 88.05 | 972,944 | -1.16(-1.30%) |
Aug 19, 2020 | 89.45 | 90.48 | 88.74 | 89.21 | 786,722 | +0.05(+0.05%) |
Aug 18, 2020 | 88.96 | 89.96 | 88.34 | 89.16 | 576,427 | +0.42(+0.47%) |
Aug 17, 2020 | 89.67 | 90.21 | 88.35 | 88.75 | 625,054 | -0.60(-0.67%) |
Aug 14, 2020 | 88.31 | 89.55 | 87.97 | 89.35 | 866,748 | +0.76(+0.86%) |
Aug 13, 2020 | 87.43 | 89.11 | 86.65 | 88.58 | 1,042,373 | +0.56(+0.64%) |
Aug 12, 2020 | 90.15 | 90.81 | 87.24 | 88.02 | 1,107,617 | -1.38(-1.55%) |
Aug 11, 2020 | 85.71 | 89.72 | 85.58 | 89.40 | 1,997,188 | +5.06(+6.00%) |
Aug 10, 2020 | 82.64 | 84.41 | 82.36 | 84.35 | 838,518 | +2.69(+3.29%) |
Aug 07, 2020 | 80.27 | 83.57 | 79.93 | 81.66 | 1,278,407 | +1.06(+1.32%) |
Aug 06, 2020 | 83.79 | 84.92 | 79.61 | 80.59 | 2,536,975 | -5.09(-5.94%) |
Aug 05, 2020 | 83.93 | 86.29 | 83.40 | 85.68 | 2,255,758 | +3.16(+3.83%) |
Aug 04, 2020 | 80.37 | 84.17 | 79.68 | 82.52 | 1,689,713 | +1.93(+2.40%) |
Aug 03, 2020 | 80.25 | 81.14 | 79.39 | 80.59 | 1,162,996 | +0.84(+1.06%) |
Jul 31, 2020 | 79.89 | 80.22 | 77.84 | 79.74 | 2,479,571 | -0.52(-0.65%) |
Jul 30, 2020 | 79.75 | 81.13 | 78.38 | 80.27 | 931,295 | -0.80(-0.99%) |
Jul 29, 2020 | 81.80 | 81.80 | 79.26 | 81.07 | 1,201,528 | +0.13(+0.16%) |
Jul 28, 2020 | 82.49 | 82.96 | 80.86 | 80.94 | 913,662 | -2.01(-2.42%) |
Jul 27, 2020 | 82.70 | 83.27 | 81.09 | 82.95 | 1,204,653 | -1.22(-1.45%) |
Jul 24, 2020 | 84.13 | 85.02 | 83.36 | 84.17 | 605,958 | -0.86(-1.01%) |
Jul 23, 2020 | 84.87 | 86.47 | 84.11 | 85.03 | 782,645 | +0.23(+0.27%) |
Jul 22, 2020 | 84.33 | 85.48 | 83.82 | 84.80 | 751,021 | +0.49(+0.58%) |
Jul 21, 2020 | 84.69 | 85.23 | 84.16 | 84.31 | 849,240 | +0.14(+0.16%) |
Jul 20, 2020 | 85.83 | 86.23 | 83.80 | 84.17 | 844,677 | -1.37(-1.61%) |
Jul 17, 2020 | 84.13 | 86.67 | 84.07 | 85.55 | 1,406,631 | +1.94(+2.33%) |
Jul 16, 2020 | 83.47 | 83.91 | 82.63 | 83.60 | 881,653 | -0.15(-0.17%) |
Jul 15, 2020 | 83.05 | 83.97 | 82.35 | 83.75 | 1,432,337 | +2.37(+2.91%) |
Jul 14, 2020 | 78.87 | 81.58 | 78.25 | 81.38 | 1,399,904 | +2.50(+3.18%) |
Jul 13, 2020 | 77.66 | 81.68 | 77.51 | 78.87 | 2,288,588 | +2.58(+3.38%) |
Jul 10, 2020 | 73.50 | 76.44 | 72.86 | 76.29 | 1,108,408 | +3.04(+4.15%) |
Jul 09, 2020 | 75.61 | 75.61 | 72.32 | 73.25 | 1,193,671 | -2.13(-2.82%) |
Jul 08, 2020 | 75.36 | 77.11 | 73.93 | 75.38 | 1,397,275 | -0.05(-0.06%) |
Jul 07, 2020 | 77.62 | 77.79 | 75.06 | 75.43 | 1,324,917 | -3.11(-3.96%) |
Jul 06, 2020 | 77.36 | 78.62 | 76.78 | 78.54 | 1,080,786 | +2.57(+3.39%) |
Jul 02, 2020 | 75.11 | 77.02 | 75.08 | 75.97 | 916,176 | +2.42(+3.29%) |
Jul 01, 2020 | 74.42 | 75.11 | 72.79 | 73.55 | 921,936 | -1.11(-1.49%) |
Jun 30, 2020 | 73.31 | 75.01 | 73.25 | 74.67 | 1,068,327 | +0.85(+1.15%) |
Jun 29, 2020 | 73.47 | 74.82 | 72.56 | 73.82 | 871,815 | +1.63(+2.26%) |
Jun 26, 2020 | 72.46 | 73.33 | 70.79 | 72.18 | 1,708,369 | +0.67(+0.93%) |
Jun 25, 2020 | 70.85 | 71.78 | 70.20 | 71.51 | 751,930 | +0.61(+0.86%) |
Jun 24, 2020 | 72.93 | 72.94 | 70.01 | 70.91 | 998,558 | -2.71(-3.68%) |
Jun 23, 2020 | 74.31 | 74.67 | 73.51 | 73.61 | 808,276 | +0.33(+0.45%) |
Jun 22, 2020 | 73.02 | 74.40 | 72.20 | 73.28 | 1,058,043 | -2.49(-3.28%) |
Jun 19, 2020 | 77.58 | 78.30 | 75.07 | 75.77 | 1,285,232 | -0.44(-0.58%) |
Jun 18, 2020 | 75.67 | 76.93 | 74.99 | 76.21 | 893,089 | -0.35(-0.45%) |
Jun 17, 2020 | 76.64 | 77.66 | 76.22 | 76.56 | 751,712 | -0.06(-0.08%) |
Jun 16, 2020 | 77.14 | 77.66 | 74.72 | 76.62 | 1,096,135 | +2.73(+3.69%) |
Jun 15, 2020 | 71.74 | 75.16 | 71.56 | 73.89 | 1,173,562 | -0.88(-1.18%) |
Jun 12, 2020 | 75.43 | 76.08 | 72.88 | 74.77 | 1,261,345 | +2.71(+3.76%) |
Jun 11, 2020 | 76.35 | 77.40 | 71.58 | 72.07 | 1,713,075 | -8.66(-10.73%) |
Jun 10, 2020 | 82.13 | 82.40 | 80.57 | 80.73 | 995,107 | -1.10(-1.34%) |
Jun 09, 2020 | 81.82 | 82.79 | 80.93 | 81.82 | 999,770 | -1.67(-2.01%) |
Jun 08, 2020 | 81.46 | 83.66 | 81.10 | 83.50 | 1,354,751 | +2.34(+2.88%) |
Jun 05, 2020 | 78.67 | 81.79 | 77.76 | 81.16 | 2,025,612 | +4.18(+5.43%) |
Jun 04, 2020 | 75.08 | 77.01 | 74.82 | 76.98 | 1,551,723 | +0.99(+1.30%) |
Jun 03, 2020 | 76.65 | 77.93 | 75.90 | 75.99 | 1,750,921 | +0.34(+0.45%) |
Jun 02, 2020 | 75.39 | 76.47 | 74.15 | 75.65 | 1,317,520 | +1.13(+1.51%) |
Jun 01, 2020 | 73.79 | 75.66 | 73.66 | 74.53 | 1,103,112 | +0.87(+1.18%) |
May 29, 2020 | 72.63 | 74.43 | 71.57 | 73.66 | 1,651,530 | +0.57(+0.78%) |
May 28, 2020 | 73.62 | 75.50 | 72.73 | 73.09 | 1,463,337 | +0.86(+1.19%) |
May 27, 2020 | 73.53 | 76.17 | 71.27 | 72.24 | 1,654,382 | +0.11(+0.15%) |
May 26, 2020 | 68.02 | 72.92 | 67.87 | 72.13 | 2,484,476 | +6.57(+10.01%) |
May 22, 2020 | 65.27 | 65.86 | 64.37 | 65.56 | 857,449 | +0.13(+0.21%) |
May 21, 2020 | 65.29 | 67.18 | 64.89 | 65.43 | 1,483,875 | -0.16(-0.25%) |
May 20, 2020 | 62.75 | 66.05 | 62.58 | 65.59 | 1,705,285 | +4.46(+7.29%) |
May 19, 2020 | 61.43 | 62.85 | 60.65 | 61.14 | 1,381,548 | -0.40(-0.66%) |
May 18, 2020 | 61.61 | 62.88 | 60.88 | 61.54 | 1,339,231 | +2.48(+4.21%) |
May 15, 2020 | 57.28 | 59.32 | 57.19 | 59.06 | 1,483,343 | +1.58(+2.75%) |
May 14, 2020 | 56.79 | 57.55 | 54.07 | 57.48 | 1,385,161 | -0.20(-0.35%) |
May 13, 2020 | 56.81 | 58.05 | 55.61 | 57.68 | 1,838,749 | +0.64(+1.11%) |
May 12, 2020 | 60.65 | 61.33 | 56.80 | 57.05 | 1,954,617 | -4.96(-8.00%) |
May 11, 2020 | 60.80 | 63.26 | 60.53 | 62.00 | 1,528,705 | +0.15(+0.25%) |
May 08, 2020 | 58.36 | 62.09 | 57.95 | 61.85 | 1,573,306 | +4.34(+7.55%) |
May 07, 2020 | 57.66 | 59.54 | 55.24 | 57.51 | 2,292,245 | +1.74(+3.12%) |
May 06, 2020 | 56.96 | 57.99 | 55.64 | 55.76 | 1,958,619 | -0.52(-0.92%) |
May 05, 2020 | 56.19 | 58.08 | 56.13 | 56.28 | 1,152,044 | +1.16(+2.11%) |
May 04, 2020 | 54.70 | 55.65 | 53.67 | 55.12 | 1,324,890 | -0.17(-0.31%) |
May 01, 2020 | 58.24 | 58.24 | 54.81 | 55.29 | 1,999,537 | -3.84(-6.50%) |
Apr 30, 2020 | 61.42 | 61.75 | 58.83 | 59.13 | 2,085,419 | -3.12(-5.01%) |
Apr 29, 2020 | 61.67 | 63.89 | 61.67 | 62.25 | 1,504,107 | +0.35(+0.56%) |
Apr 28, 2020 | 61.61 | 63.24 | 60.89 | 61.91 | 1,129,914 | +1.98(+3.31%) |
Apr 27, 2020 | 59.51 | 60.48 | 59.35 | 59.92 | 765,423 | +0.69(+1.17%) |
Apr 24, 2020 | 58.83 | 59.64 | 57.45 | 59.23 | 1,066,877 | +0.84(+1.43%) |
Apr 23, 2020 | 58.40 | 59.91 | 58.01 | 58.39 | 848,201 | +1.16(+2.04%) |
Apr 22, 2020 | 56.76 | 57.83 | 56.41 | 57.23 | 711,439 | +1.53(+2.75%) |
Apr 21, 2020 | 56.31 | 57.03 | 55.55 | 55.70 | 1,435,267 | -2.06(-3.57%) |
Apr 20, 2020 | 57.76 | 59.36 | 57.28 | 57.76 | 1,319,968 | -1.42(-2.39%) |
Apr 17, 2020 | 58.32 | 60.44 | 58.24 | 59.17 | 1,050,255 | +2.79(+4.95%) |
Apr 16, 2020 | 56.08 | 56.72 | 54.58 | 56.38 | 1,679,922 | +0.31(+0.55%) |
Apr 15, 2020 | 59.14 | 59.41 | 55.70 | 56.07 | 1,387,760 | -5.23(-8.53%) |
Apr 14, 2020 | 62.33 | 63.38 | 60.89 | 61.30 | 1,109,916 | +0.36(+0.58%) |
Apr 13, 2020 | 64.28 | 64.83 | 59.36 | 60.94 | 1,743,803 | -3.57(-5.54%) |
Apr 09, 2020 | 60.02 | 64.72 | 59.85 | 64.52 | 1,844,336 | +5.01(+8.41%) |
Apr 08, 2020 | 55.46 | 60.10 | 55.18 | 59.51 | 1,772,230 | +4.64(+8.46%) |
Apr 07, 2020 | 56.13 | 58.09 | 54.38 | 54.87 | 2,027,844 | +0.07(+0.12%) |
Apr 06, 2020 | 53.07 | 55.52 | 52.44 | 54.80 | 1,792,777 | +4.07(+8.03%) |
Apr 03, 2020 | 51.63 | 53.31 | 50.72 | 50.73 | 1,817,638 | -0.92(-1.79%) |
Apr 02, 2020 | 52.83 | 56.80 | 50.97 | 51.65 | 1,985,667 | -1.14(-2.15%) |
Apr 01, 2020 | 52.23 | 54.91 | 51.62 | 52.79 | 2,341,442 | -1.47(-2.71%) |
Mar 31, 2020 | 53.44 | 55.57 | 53.05 | 54.26 | 2,686,303 | +0.74(+1.38%) |
Mar 30, 2020 | 53.53 | 54.38 | 52.47 | 53.52 | 2,125,246 | +0.56(+1.05%) |
Mar 27, 2020 | 55.83 | 55.83 | 52.70 | 52.96 | 2,534,326 | -5.24(-9.00%) |
Mar 26, 2020 | 57.76 | 58.45 | 55.06 | 58.20 | 2,332,294 | +0.42(+0.73%) |
Mar 25, 2020 | 54.28 | 61.47 | 53.31 | 57.78 | 2,384,718 | +3.84(+7.12%) |
Mar 24, 2020 | 51.88 | 55.71 | 51.07 | 53.94 | 1,911,068 | +4.94(+10.08%) |
Mar 23, 2020 | 50.42 | 52.35 | 47.06 | 49.00 | 2,603,507 | -2.45(-4.77%) |
Mar 20, 2020 | 60.34 | 61.04 | 51.04 | 51.45 | 3,078,673 | -8.17(-13.71%) |
Mar 19, 2020 | 64.06 | 65.29 | 58.00 | 59.62 | 2,094,494 | -6.45(-9.76%) |
Mar 18, 2020 | 60.08 | 66.53 | 56.43 | 66.07 | 2,869,603 | +1.52(+2.36%) |
Mar 17, 2020 | 58.04 | 65.71 | 55.17 | 64.55 | 3,181,307 | +7.80(+13.74%) |
Mar 16, 2020 | 59.05 | 60.67 | 56.73 | 56.76 | 2,477,392 | -8.71(-13.31%) |
Mar 13, 2020 | 66.86 | 67.17 | 59.80 | 65.47 | 2,148,090 | +3.10(+4.97%) |
Mar 12, 2020 | 61.58 | 66.00 | 58.31 | 62.37 | 2,721,324 | -4.71(-7.02%) |
Mar 11, 2020 | 70.25 | 70.25 | 66.11 | 67.08 | 2,151,109 | -4.90(-6.81%) |
Mar 10, 2020 | 73.82 | 74.32 | 69.14 | 71.98 | 2,894,926 | +2.13(+3.06%) |
Mar 09, 2020 | 72.28 | 73.09 | 66.62 | 69.85 | 2,744,492 | -9.23(-11.67%) |
Mar 06, 2020 | 78.85 | 80.38 | 77.20 | 79.08 | 1,557,346 | -2.08(-2.56%) |
Mar 05, 2020 | 80.25 | 83.08 | 79.95 | 81.15 | 1,556,664 | -1.44(-1.74%) |
Mar 04, 2020 | 81.43 | 82.68 | 79.72 | 82.59 | 1,251,411 | +3.33(+4.20%) |
Mar 03, 2020 | 80.14 | 81.60 | 77.43 | 79.26 | 2,018,425 | -1.45(-1.79%) |
Mar 02, 2020 | 78.97 | 80.70 | 76.73 | 80.70 | 1,735,184 | +2.35(+2.99%) |
Feb 28, 2020 | 74.78 | 78.50 | 73.40 | 78.36 | 2,695,194 | +1.01(+1.30%) |
Feb 27, 2020 | 79.56 | 81.32 | 77.30 | 77.35 | 2,642,778 | -4.64(-5.66%) |
Feb 26, 2020 | 81.56 | 84.03 | 80.71 | 82.00 | 1,654,481 | -0.17(-0.21%) |
Feb 25, 2020 | 86.84 | 87.28 | 82.02 | 82.17 | 2,293,410 | -3.62(-4.22%) |
Feb 24, 2020 | 84.12 | 86.67 | 83.49 | 85.79 | 1,757,097 | -2.70(-3.05%) |
Feb 21, 2020 | 88.22 | 89.34 | 86.60 | 88.49 | 2,364,484 | -1.80(-1.99%) |
Feb 20, 2020 | 85.20 | 95.16 | 84.58 | 90.29 | 5,195,108 | +4.76(+5.56%) |
Feb 19, 2020 | 85.20 | 86.83 | 84.91 | 85.53 | 2,132,197 | +0.61(+0.72%) |
Feb 18, 2020 | 85.00 | 85.76 | 82.99 | 84.92 | 1,513,481 | -0.90(-1.05%) |
Feb 14, 2020 | 84.76 | 86.68 | 84.71 | 85.82 | 2,199,442 | +1.64(+1.94%) |
Feb 13, 2020 | 82.27 | 84.89 | 81.47 | 84.18 | 1,802,075 | +1.05(+1.27%) |
Feb 12, 2020 | 83.31 | 84.33 | 82.43 | 83.13 | 1,369,645 | +2.03(+2.50%) |
Feb 11, 2020 | 80.20 | 81.75 | 79.71 | 81.10 | 1,369,492 | +1.40(+1.75%) |
Feb 10, 2020 | 79.56 | 81.09 | 79.56 | 79.70 | 1,622,914 | +0.68(+0.86%) |
Feb 07, 2020 | 81.87 | 82.06 | 78.60 | 79.02 | 2,441,887 | -4.22(-5.07%) |
Feb 06, 2020 | 83.83 | 84.24 | 81.89 | 83.24 | 1,932,011 | -0.60(-0.72%) |
Feb 05, 2020 | 84.97 | 85.20 | 81.90 | 83.84 | 3,571,030 | -2.73(-3.15%) |
Feb 04, 2020 | 78.98 | 88.01 | 78.90 | 86.57 | 4,950,874 | +9.23(+11.93%) |
Feb 03, 2020 | 77.34 | 77.81 | 76.32 | 77.34 | 2,387,626 | +0.49(+0.64%) |
Jan 31, 2020 | 76.40 | 76.93 | 75.36 | 76.85 | 5,928,864 | -0.48(-0.62%) |
Jan 30, 2020 | 76.67 | 77.52 | 75.99 | 77.33 | 1,317,614 | +0.05(+0.06%) |
Jan 29, 2020 | 77.38 | 78.13 | 76.34 | 77.29 | 1,133,909 | +0.51(+0.66%) |
Jan 28, 2020 | 76.30 | 77.75 | 76.12 | 76.78 | 1,181,292 | +1.21(+1.60%) |
Jan 27, 2020 | 75.28 | 76.26 | 74.68 | 75.57 | 2,152,005 | -2.14(-2.76%) |
Jan 24, 2020 | 78.50 | 78.63 | 76.95 | 77.72 | 1,472,318 | -0.69(-0.88%) |
Jan 23, 2020 | 76.90 | 78.60 | 76.12 | 78.41 | 1,728,428 | +0.50(+0.64%) |
Jan 22, 2020 | 77.72 | 78.46 | 77.32 | 77.91 | 2,233,682 | +0.06(+0.07%) |
Jan 21, 2020 | 77.34 | 77.95 | 77.14 | 77.85 | 2,415,720 | +0.40(+0.52%) |
Jan 17, 2020 | 77.52 | 77.83 | 76.37 | 77.45 | 2,247,179 | +0.46(+0.60%) |
Jan 16, 2020 | 76.93 | 78.02 | 75.16 | 76.99 | 2,275,831 | +0.29(+0.37%) |
Jan 15, 2020 | 75.53 | 77.48 | 74.67 | 76.70 | 3,240,003 | +1.86(+2.48%) |
Jan 14, 2020 | 72.97 | 75.50 | 72.37 | 74.84 | 4,006,737 | +2.22(+3.06%) |
Jan 13, 2020 | 69.84 | 72.76 | 69.78 | 72.62 | 2,786,881 | +3.60(+5.22%) |
Jan 10, 2020 | 69.89 | 70.68 | 68.78 | 69.02 | 1,559,853 | -0.61(-0.88%) |
Jan 09, 2020 | 68.28 | 69.95 | 67.71 | 69.64 | 1,359,114 | +1.49(+2.19%) |
Jan 08, 2020 | 67.59 | 68.45 | 66.64 | 68.14 | 2,119,934 | -1.20(-1.73%) |
Jan 07, 2020 | 68.59 | 70.35 | 68.10 | 69.34 | 1,645,097 | +0.90(+1.31%) |
Jan 06, 2020 | 67.97 | 69.09 | 67.19 | 68.44 | 1,389,816 | -0.08(-0.11%) |
Jan 03, 2020 | 68.36 | 69.30 | 68.18 | 68.52 | 1,397,214 | -1.00(-1.43%) |
Jan 02, 2020 | 70.36 | 70.73 | 69.11 | 69.51 | 1,693,052 | -0.41(-0.59%) |
Dec 31, 2019 | 68.55 | 70.23 | 68.45 | 69.92 | 1,061,281 | +1.06(+1.54%) |
Dec 30, 2019 | 69.02 | 69.74 | 68.64 | 68.86 | 837,918 | -0.08(-0.11%) |
Dec 27, 2019 | 69.46 | 69.82 | 68.76 | 68.94 | 774,547 | -0.46(-0.66%) |
Dec 26, 2019 | 69.24 | 69.41 | 68.64 | 69.40 | 762,892 | +0.16(+0.23%) |
Dec 24, 2019 | 69.32 | 69.85 | 68.96 | 69.23 | 669,254 | -0.11(-0.15%) |
Dec 23, 2019 | 67.36 | 69.56 | 66.70 | 69.34 | 2,100,823 | +1.98(+2.94%) |
Dec 20, 2019 | 67.37 | 67.96 | 66.60 | 67.36 | 2,603,168 | +0.87(+1.31%) |
Dec 19, 2019 | 66.06 | 67.43 | 65.37 | 66.49 | 2,032,635 | +0.53(+0.80%) |
Dec 18, 2019 | 65.96 | 66.57 | 65.65 | 65.96 | 1,443,722 | +0.12(+0.19%) |
Dec 17, 2019 | 63.47 | 66.02 | 63.18 | 65.84 | 1,593,606 | +2.46(+3.88%) |
Dec 16, 2019 | 64.68 | 64.99 | 63.18 | 63.38 | 1,495,643 | -0.41(-0.65%) |
Dec 13, 2019 | 65.36 | 65.52 | 63.49 | 63.79 | 1,604,352 | -1.33(-2.04%) |
Dec 12, 2019 | 62.90 | 65.29 | 62.80 | 65.12 | 1,850,589 | +2.60(+4.16%) |
Dec 11, 2019 | 62.20 | 62.89 | 61.89 | 62.52 | 1,086,769 | +0.35(+0.57%) |
Dec 10, 2019 | 61.51 | 62.37 | 61.03 | 62.16 | 1,072,060 | +0.55(+0.90%) |
Dec 09, 2019 | 61.16 | 62.35 | 60.93 | 61.61 | 954,728 | +0.40(+0.65%) |
Dec 06, 2019 | 61.20 | 61.78 | 60.56 | 61.21 | 1,261,271 | +0.59(+0.97%) |
Dec 05, 2019 | 60.23 | 60.90 | 59.60 | 60.62 | 1,449,207 | +0.65(+1.08%) |
Dec 04, 2019 | 61.12 | 62.06 | 59.87 | 59.97 | 1,628,450 | -0.62(-1.02%) |
Dec 03, 2019 | 60.60 | 60.80 | 59.13 | 60.59 | 1,657,850 | -1.32(-2.14%) |