Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 89.32 | 90.08 | 88.89 | 89.44 | 39,640 | +0.76(+0.85%) |
Sep 29, 2020 | 89.01 | 89.27 | 88.53 | 88.69 | 15,601 | -0.29(-0.33%) |
Sep 28, 2020 | 88.99 | 89.41 | 88.78 | 88.98 | 30,880 | +1.20(+1.37%) |
Sep 25, 2020 | 86.51 | 87.95 | 86.11 | 87.78 | 32,056 | +1.12(+1.29%) |
Sep 24, 2020 | 86.00 | 87.37 | 85.72 | 86.66 | 333,662 | +0.20(+0.24%) |
Sep 23, 2020 | 87.88 | 88.17 | 86.32 | 86.46 | 629,437 | -1.80(-2.03%) |
Sep 22, 2020 | 87.96 | 88.35 | 87.27 | 88.25 | 211,049 | +0.73(+0.83%) |
Sep 21, 2020 | 87.77 | 87.77 | 86.47 | 87.53 | 26,058 | -1.49(-1.68%) |
Sep 18, 2020 | 90.05 | 90.05 | 88.54 | 89.02 | 14,811 | -0.71(-0.79%) |
Sep 17, 2020 | 89.04 | 90.17 | 88.89 | 89.73 | 22,498 | -0.60(-0.66%) |
Sep 16, 2020 | 90.81 | 91.21 | 90.30 | 90.32 | 13,867 | -0.07(-0.07%) |
Sep 15, 2020 | 90.76 | 90.90 | 90.29 | 90.39 | 34,900 | +0.31(+0.35%) |
Sep 14, 2020 | 90.35 | 90.44 | 90.00 | 90.08 | 20,044 | +1.23(+1.38%) |
Sep 11, 2020 | 88.90 | 89.27 | 88.20 | 88.85 | 35,759 | +0.26(+0.29%) |
Sep 10, 2020 | 90.29 | 90.45 | 88.48 | 88.59 | 39,292 | -1.42(-1.58%) |
Sep 09, 2020 | 89.43 | 90.64 | 89.42 | 90.01 | 46,904 | +1.45(+1.63%) |
Sep 08, 2020 | 89.44 | 89.44 | 88.43 | 88.57 | 21,175 | -2.01(-2.22%) |
Sep 04, 2020 | 91.56 | 91.56 | 89.21 | 90.58 | 55,543 | -0.51(-0.56%) |
Sep 03, 2020 | 93.50 | 93.58 | 90.58 | 91.09 | 20,311 | -2.70(-2.88%) |
Sep 02, 2020 | 92.38 | 93.99 | 92.18 | 93.79 | 48,590 | +1.65(+1.80%) |
Sep 01, 2020 | 91.62 | 92.14 | 91.60 | 92.14 | 16,631 | +0.39(+0.42%) |
Aug 31, 2020 | 92.31 | 92.31 | 91.75 | 91.75 | 61,883 | -0.48(-0.52%) |
Aug 28, 2020 | 91.76 | 92.23 | 91.51 | 92.23 | 18,514 | +0.69(+0.75%) |
Aug 27, 2020 | 91.27 | 91.84 | 91.15 | 91.55 | 12,393 | +0.43(+0.47%) |
Aug 26, 2020 | 90.97 | 91.22 | 90.66 | 91.12 | 38,008 | +0.33(+0.36%) |
Aug 25, 2020 | 90.99 | 90.99 | 90.53 | 90.79 | 27,973 | +0.22(+0.24%) |
Aug 24, 2020 | 90.25 | 90.60 | 90.11 | 90.57 | 170,704 | +0.87(+0.97%) |
Aug 21, 2020 | 89.47 | 89.71 | 89.35 | 89.70 | 28,565 | +0.16(+0.18%) |
Aug 20, 2020 | 89.04 | 89.58 | 89.04 | 89.54 | 57,796 | +0.01(+0.01%) |
Aug 19, 2020 | 89.97 | 90.06 | 89.40 | 89.53 | 16,184 | -0.33(-0.37%) |
Aug 18, 2020 | 89.98 | 90.07 | 89.61 | 89.86 | 17,096 | -0.05(-0.05%) |
Aug 17, 2020 | 89.90 | 90.12 | 89.80 | 89.91 | 20,707 | +0.21(+0.23%) |
Aug 14, 2020 | 89.27 | 89.93 | 89.27 | 89.70 | 166,419 | +0.08(+0.08%) |
Aug 13, 2020 | 89.68 | 89.90 | 89.38 | 89.62 | 24,031 | -0.31(-0.35%) |
Aug 12, 2020 | 89.62 | 90.13 | 89.62 | 89.94 | 95,713 | +0.96(+1.08%) |
Aug 11, 2020 | 90.09 | 90.09 | 88.76 | 88.98 | 26,839 | -0.46(-0.52%) |
Aug 10, 2020 | 89.36 | 89.45 | 89.02 | 89.44 | 48,561 | +0.39(+0.44%) |
Aug 07, 2020 | 88.54 | 89.09 | 88.52 | 89.05 | 23,275 | +0.40(+0.45%) |
Aug 06, 2020 | 88.43 | 88.65 | 88.11 | 88.65 | 171,740 | +0.25(+0.28%) |
Aug 05, 2020 | 88.35 | 88.49 | 88.17 | 88.40 | 12,654 | +0.52(+0.59%) |
Aug 04, 2020 | 87.61 | 87.89 | 87.34 | 87.88 | 36,222 | +0.31(+0.36%) |
Aug 03, 2020 | 87.50 | 87.74 | 87.27 | 87.57 | 22,132 | +0.53(+0.61%) |
Jul 31, 2020 | 87.21 | 87.21 | 85.88 | 87.04 | 237,832 | +0.11(+0.13%) |
Jul 30, 2020 | 86.44 | 87.03 | 85.94 | 86.93 | 241,964 | -0.44(-0.51%) |
Jul 29, 2020 | 86.57 | 87.57 | 86.57 | 87.37 | 25,981 | +0.88(+1.02%) |
Jul 28, 2020 | 87.00 | 87.08 | 86.46 | 86.50 | 43,337 | -0.40(-0.46%) |
Jul 27, 2020 | 86.78 | 86.92 | 86.35 | 86.89 | 14,555 | +0.41(+0.47%) |
Jul 24, 2020 | 86.85 | 86.85 | 86.20 | 86.49 | 17,773 | -0.83(-0.95%) |
Jul 23, 2020 | 87.81 | 88.14 | 87.08 | 87.32 | 15,287 | -0.58(-0.66%) |
Jul 22, 2020 | 87.36 | 87.98 | 87.36 | 87.89 | 181,977 | +0.65(+0.75%) |
Jul 21, 2020 | 87.34 | 87.68 | 87.12 | 87.24 | 19,435 | +0.35(+0.40%) |
Jul 20, 2020 | 86.74 | 87.05 | 86.39 | 86.89 | 283,210 | +0.18(+0.21%) |
Jul 17, 2020 | 86.61 | 86.85 | 86.22 | 86.71 | 14,917 | +0.45(+0.53%) |
Jul 16, 2020 | 85.84 | 86.36 | 85.84 | 86.26 | 18,821 | -0.14(-0.16%) |
Jul 15, 2020 | 86.33 | 86.55 | 85.85 | 86.40 | 29,071 | +0.93(+1.08%) |
Jul 14, 2020 | 83.77 | 85.47 | 83.77 | 85.47 | 23,136 | +1.16(+1.38%) |
Jul 13, 2020 | 85.22 | 85.87 | 84.16 | 84.31 | 105,357 | -0.48(-0.57%) |
Jul 10, 2020 | 83.88 | 84.79 | 83.73 | 84.79 | 24,968 | +1.06(+1.26%) |
Jul 09, 2020 | 84.52 | 84.60 | 82.94 | 83.74 | 25,061 | -0.74(-0.87%) |
Jul 08, 2020 | 84.34 | 84.64 | 83.89 | 84.47 | 35,179 | +0.35(+0.42%) |
Jul 07, 2020 | 84.74 | 84.98 | 84.12 | 84.12 | 150,511 | -1.00(-1.18%) |
Jul 06, 2020 | 85.13 | 85.24 | 84.80 | 85.12 | 576,961 | +0.99(+1.18%) |
Jul 02, 2020 | 84.55 | 84.94 | 83.96 | 84.13 | 23,698 | +0.49(+0.59%) |
Jul 01, 2020 | 83.49 | 84.05 | 83.43 | 83.64 | 45,711 | +0.17(+0.20%) |
Jun 30, 2020 | 82.46 | 83.51 | 82.45 | 83.47 | 17,892 | +1.12(+1.35%) |
Jun 29, 2020 | 81.75 | 82.37 | 81.21 | 82.36 | 19,536 | +1.07(+1.31%) |
Jun 26, 2020 | 82.51 | 82.66 | 81.10 | 81.29 | 43,271 | -1.79(-2.15%) |
Jun 25, 2020 | 82.07 | 83.07 | 81.55 | 83.07 | 16,933 | +0.91(+1.10%) |
Jun 24, 2020 | 83.62 | 83.66 | 81.76 | 82.17 | 27,623 | -2.14(-2.53%) |
Jun 23, 2020 | 84.77 | 84.89 | 84.30 | 84.30 | 32,276 | +0.29(+0.34%) |
Jun 22, 2020 | 83.72 | 84.15 | 83.16 | 84.02 | 12,872 | +0.12(+0.14%) |
Jun 19, 2020 | 85.50 | 85.50 | 83.49 | 83.90 | 96,381 | -0.30(-0.36%) |
Jun 18, 2020 | 83.59 | 84.31 | 83.59 | 84.20 | 46,400 | -0.13(-0.15%) |
Jun 17, 2020 | 84.91 | 84.92 | 84.20 | 84.33 | 34,718 | -0.16(-0.19%) |
Jun 16, 2020 | 85.69 | 85.69 | 83.60 | 84.49 | 57,311 | +1.32(+1.59%) |
Jun 15, 2020 | 81.00 | 83.52 | 80.64 | 83.17 | 78,778 | +0.44(+0.54%) |
Jun 12, 2020 | 83.86 | 83.86 | 81.33 | 82.72 | 149,809 | +1.04(+1.27%) |
Jun 11, 2020 | 84.85 | 84.85 | 81.55 | 81.68 | 37,734 | -5.19(-5.98%) |
Jun 10, 2020 | 87.76 | 87.76 | 86.57 | 86.88 | 23,208 | -0.63(-0.72%) |
Jun 09, 2020 | 87.68 | 87.88 | 87.31 | 87.50 | 50,018 | -0.90(-1.02%) |
Jun 08, 2020 | 88.04 | 88.42 | 87.55 | 88.40 | 119,410 | +0.97(+1.11%) |
Jun 05, 2020 | 87.23 | 87.98 | 87.01 | 87.43 | 298,243 | +2.33(+2.73%) |
Jun 04, 2020 | 85.07 | 85.37 | 84.60 | 85.10 | 28,992 | -0.23(-0.27%) |
Jun 03, 2020 | 84.61 | 85.59 | 84.61 | 85.33 | 48,356 | +1.17(+1.39%) |
Jun 02, 2020 | 83.66 | 84.17 | 83.64 | 84.16 | 291,934 | +0.61(+0.73%) |
Jun 01, 2020 | 83.40 | 83.72 | 82.99 | 83.55 | 193,119 | +0.10(+0.12%) |
May 29, 2020 | 82.73 | 83.45 | 82.13 | 83.45 | 21,664 | +0.50(+0.60%) |
May 28, 2020 | 83.71 | 83.84 | 82.92 | 82.95 | 64,144 | +0.09(+0.11%) |
May 27, 2020 | 82.31 | 82.86 | 81.40 | 82.86 | 36,409 | +1.20(+1.48%) |
May 26, 2020 | 82.01 | 82.27 | 81.65 | 81.66 | 28,535 | +1.10(+1.37%) |
May 22, 2020 | 80.55 | 80.56 | 80.06 | 80.56 | 22,198 | +0.17(+0.22%) |
May 21, 2020 | 80.90 | 80.98 | 80.35 | 80.38 | 20,865 | -0.59(-0.72%) |
May 20, 2020 | 80.81 | 81.29 | 80.79 | 80.97 | 50,264 | +0.97(+1.21%) |
May 19, 2020 | 80.80 | 80.91 | 80.00 | 80.00 | 28,011 | -0.77(-0.95%) |
May 18, 2020 | 80.03 | 81.14 | 80.03 | 80.77 | 19,496 | +2.50(+3.19%) |
May 15, 2020 | 77.58 | 78.27 | 77.34 | 78.27 | 20,063 | +0.34(+0.44%) |
May 14, 2020 | 76.20 | 77.94 | 75.64 | 77.93 | 18,417 | +0.99(+1.29%) |
May 13, 2020 | 78.37 | 78.37 | 76.33 | 76.94 | 44,066 | -1.60(-2.04%) |
May 12, 2020 | 80.19 | 80.19 | 78.53 | 78.54 | 39,914 | -1.50(-1.88%) |
May 11, 2020 | 79.74 | 80.41 | 79.43 | 80.04 | 202,989 | +0.03(+0.04%) |
May 08, 2020 | 79.54 | 80.10 | 79.54 | 80.01 | 55,389 | +1.29(+1.64%) |
May 07, 2020 | 78.49 | 79.34 | 78.49 | 78.72 | 23,140 | +0.82(+1.06%) |
May 06, 2020 | 78.46 | 78.65 | 77.82 | 77.89 | 166,973 | -0.60(-0.76%) |
May 05, 2020 | 78.33 | 79.26 | 78.33 | 78.49 | 24,266 | +0.83(+1.07%) |
May 04, 2020 | 77.12 | 77.72 | 76.83 | 77.66 | 29,303 | +0.20(+0.25%) |
May 01, 2020 | 77.96 | 78.24 | 77.28 | 77.46 | 93,596 | -2.14(-2.68%) |
Apr 30, 2020 | 79.98 | 80.08 | 79.20 | 79.60 | 65,795 | -1.09(-1.35%) |
Apr 29, 2020 | 80.71 | 81.14 | 80.20 | 80.69 | 56,037 | +1.74(+2.20%) |
Apr 28, 2020 | 80.13 | 80.32 | 78.90 | 78.95 | 99,566 | -0.24(-0.31%) |
Apr 27, 2020 | 78.32 | 79.41 | 78.32 | 79.20 | 164,666 | +1.34(+1.72%) |
Apr 24, 2020 | 77.50 | 78.09 | 76.77 | 77.86 | 59,231 | +0.94(+1.22%) |
Apr 23, 2020 | 77.61 | 78.11 | 76.92 | 76.92 | 59,216 | -0.14(-0.18%) |
Apr 22, 2020 | 76.83 | 77.52 | 76.49 | 77.06 | 74,880 | +1.95(+2.59%) |
Apr 21, 2020 | 76.66 | 76.66 | 75.11 | 75.11 | 61,969 | -2.71(-3.48%) |
Apr 20, 2020 | 78.43 | 78.95 | 77.70 | 77.82 | 85,167 | -1.56(-1.96%) |
Apr 17, 2020 | 78.91 | 79.37 | 78.05 | 79.37 | 225,185 | +2.31(+3.00%) |
Apr 16, 2020 | 77.29 | 77.29 | 76.23 | 77.06 | 232,358 | +0.25(+0.33%) |
Apr 15, 2020 | 76.87 | 77.13 | 76.32 | 76.81 | 154,856 | -1.92(-2.44%) |
Apr 14, 2020 | 78.10 | 78.90 | 77.97 | 78.73 | 83,749 | +2.18(+2.85%) |
Apr 13, 2020 | 77.24 | 77.24 | 75.61 | 76.54 | 579,468 | -1.11(-1.42%) |
Apr 09, 2020 | 77.46 | 78.39 | 76.93 | 77.65 | 107,149 | +1.39(+1.82%) |
Apr 08, 2020 | 74.64 | 76.65 | 74.16 | 76.26 | 83,988 | +2.43(+3.29%) |
Apr 07, 2020 | 76.56 | 76.56 | 73.84 | 73.84 | 125,968 | -0.10(-0.14%) |
Apr 06, 2020 | 71.52 | 74.35 | 71.52 | 73.94 | 255,397 | +4.68(+6.75%) |
Apr 03, 2020 | 70.10 | 70.30 | 68.52 | 69.26 | 73,105 | -1.00(-1.42%) |
Apr 02, 2020 | 68.54 | 70.42 | 68.54 | 70.26 | 150,081 | +1.49(+2.16%) |
Apr 01, 2020 | 69.24 | 69.92 | 67.98 | 68.78 | 163,465 | -2.79(-3.90%) |
Mar 31, 2020 | 72.95 | 73.11 | 71.37 | 71.57 | 89,394 | -1.46(-1.99%) |
Mar 30, 2020 | 71.48 | 73.14 | 71.08 | 73.02 | 1,082,243 | +2.30(+3.25%) |
Mar 27, 2020 | 70.22 | 72.90 | 70.22 | 70.73 | 98,505 | -2.21(-3.03%) |
Mar 26, 2020 | 68.66 | 72.94 | 68.66 | 72.94 | 203,328 | +4.69(+6.88%) |
Mar 25, 2020 | 67.71 | 70.97 | 66.60 | 68.24 | 139,127 | +0.85(+1.27%) |
Mar 24, 2020 | 64.59 | 67.46 | 64.59 | 67.39 | 196,722 | +5.79(+9.40%) |
Mar 23, 2020 | 63.34 | 63.44 | 60.50 | 61.60 | 118,339 | -2.17(-3.41%) |
Mar 20, 2020 | 67.29 | 67.98 | 63.64 | 63.77 | 117,715 | -3.35(-4.98%) |
Mar 19, 2020 | 66.59 | 68.78 | 65.37 | 67.12 | 112,575 | +0.19(+0.28%) |
Mar 18, 2020 | 66.86 | 68.83 | 64.29 | 66.93 | 58,463 | -4.02(-5.67%) |
Mar 17, 2020 | 68.17 | 71.26 | 66.76 | 70.95 | 251,686 | +4.09(+6.12%) |
Mar 16, 2020 | 66.59 | 71.73 | 66.59 | 66.86 | 92,770 | -8.67(-11.48%) |
Mar 13, 2020 | 73.64 | 75.52 | 69.68 | 75.52 | 399,143 | +6.24(+9.01%) |
Mar 12, 2020 | 71.41 | 73.62 | 69.28 | 69.28 | 271,152 | -7.27(-9.50%) |
Mar 11, 2020 | 78.17 | 78.57 | 75.70 | 76.55 | 70,814 | -3.75(-4.67%) |
Mar 10, 2020 | 78.91 | 80.39 | 76.43 | 80.30 | 831,543 | +3.35(+4.36%) |
Mar 09, 2020 | 78.11 | 79.39 | 76.68 | 76.95 | 537,246 | -5.89(-7.11%) |
Mar 06, 2020 | 81.69 | 83.21 | 80.87 | 82.84 | 188,686 | -1.21(-1.44%) |
Mar 05, 2020 | 84.86 | 85.49 | 83.40 | 84.05 | 93,963 | -2.55(-2.94%) |
Mar 04, 2020 | 84.89 | 86.60 | 84.00 | 86.60 | 58,974 | +3.49(+4.19%) |
Mar 03, 2020 | 85.27 | 86.33 | 82.46 | 83.11 | 206,013 | -2.16(-2.53%) |
Mar 02, 2020 | 81.91 | 85.27 | 81.48 | 85.27 | 309,214 | +3.73(+4.57%) |
Feb 28, 2020 | 79.75 | 81.59 | 79.09 | 81.54 | 162,005 | -0.93(-1.12%) |
Feb 27, 2020 | 84.96 | 85.64 | 82.47 | 82.47 | 146,328 | -3.80(-4.41%) |
Feb 26, 2020 | 87.33 | 88.07 | 86.23 | 86.27 | 99,298 | -0.38(-0.44%) |
Feb 25, 2020 | 89.78 | 89.78 | 86.49 | 86.65 | 51,910 | -2.66(-2.98%) |
Feb 24, 2020 | 89.16 | 90.18 | 89.05 | 89.32 | 41,506 | -2.64(-2.87%) |
Feb 21, 2020 | 92.48 | 92.48 | 91.82 | 91.96 | 50,800 | -0.79(-0.85%) |
Feb 20, 2020 | 93.02 | 93.05 | 92.02 | 92.74 | 44,270 | -0.27(-0.29%) |
Feb 19, 2020 | 93.15 | 93.15 | 92.95 | 93.02 | 21,452 | +0.35(+0.37%) |
Feb 18, 2020 | 92.87 | 92.87 | 92.36 | 92.67 | 27,108 | -0.26(-0.28%) |
Feb 14, 2020 | 92.96 | 92.96 | 92.55 | 92.93 | 43,222 | +0.30(+0.32%) |
Feb 13, 2020 | 92.28 | 92.89 | 92.28 | 92.63 | 179,953 | -0.07(-0.07%) |
Feb 12, 2020 | 92.89 | 92.89 | 92.44 | 92.70 | 36,273 | +0.44(+0.48%) |
Feb 11, 2020 | 92.56 | 92.56 | 92.18 | 92.26 | 59,378 | +0.25(+0.27%) |
Feb 10, 2020 | 91.40 | 92.00 | 91.26 | 92.00 | 54,254 | +0.48(+0.52%) |
Feb 07, 2020 | 91.87 | 91.87 | 91.35 | 91.53 | 127,107 | -0.43(-0.47%) |
Feb 06, 2020 | 91.87 | 92.05 | 91.87 | 91.96 | 26,441 | +0.20(+0.21%) |
Feb 05, 2020 | 91.27 | 91.78 | 91.21 | 91.76 | 25,833 | +1.04(+1.15%) |
Feb 04, 2020 | 90.64 | 90.99 | 90.47 | 90.72 | 53,852 | +1.17(+1.31%) |
Feb 03, 2020 | 89.13 | 90.03 | 89.13 | 89.55 | 43,297 | +0.60(+0.67%) |
Jan 31, 2020 | 90.73 | 90.73 | 88.69 | 88.95 | 45,463 | -1.66(-1.83%) |
Jan 30, 2020 | 89.85 | 90.61 | 89.64 | 90.61 | 21,659 | +0.46(+0.51%) |
Jan 29, 2020 | 90.69 | 90.69 | 90.15 | 90.15 | 128,970 | -0.18(-0.20%) |
Jan 28, 2020 | 89.84 | 90.57 | 89.84 | 90.33 | 22,278 | +0.67(+0.75%) |
Jan 27, 2020 | 89.97 | 89.99 | 89.47 | 89.66 | 33,476 | -1.17(-1.29%) |
Jan 24, 2020 | 91.95 | 91.95 | 90.53 | 90.83 | 18,569 | -0.71(-0.78%) |
Jan 23, 2020 | 91.26 | 91.64 | 90.95 | 91.55 | 21,736 | +0.11(+0.12%) |
Jan 22, 2020 | 91.65 | 91.72 | 91.34 | 91.43 | 33,001 | +0.15(+0.16%) |
Jan 21, 2020 | 91.29 | 91.44 | 91.15 | 91.28 | 19,976 | -0.07(-0.08%) |
Jan 17, 2020 | 91.07 | 91.36 | 91.07 | 91.36 | 19,957 | +0.32(+0.35%) |
Jan 16, 2020 | 90.45 | 91.04 | 90.45 | 91.04 | 33,889 | +0.77(+0.85%) |
Jan 15, 2020 | 90.21 | 90.49 | 90.08 | 90.27 | 31,248 | +0.23(+0.26%) |
Jan 14, 2020 | 90.15 | 90.22 | 89.88 | 90.04 | 24,263 | -0.02(-0.02%) |
Jan 13, 2020 | 89.76 | 90.06 | 89.61 | 90.06 | 30,958 | +0.60(+0.67%) |
Jan 10, 2020 | 89.75 | 89.98 | 89.34 | 89.46 | 62,646 | -0.07(-0.08%) |
Jan 09, 2020 | 89.56 | 89.58 | 89.35 | 89.53 | 34,873 | +0.50(+0.56%) |
Jan 08, 2020 | 88.78 | 89.32 | 88.62 | 89.03 | 32,039 | +0.46(+0.52%) |
Jan 07, 2020 | 88.66 | 88.81 | 88.56 | 88.58 | 127,369 | -0.35(-0.39%) |
Jan 06, 2020 | 88.18 | 88.92 | 88.18 | 88.92 | 122,618 | +0.08(+0.09%) |
Jan 03, 2020 | 88.62 | 89.02 | 88.61 | 88.84 | 38,313 | -0.31(-0.35%) |
Jan 02, 2020 | 89.17 | 89.17 | 88.75 | 89.15 | 123,079 | +0.42(+0.48%) |
Dec 31, 2019 | 88.54 | 88.72 | 88.30 | 88.72 | 27,000 | +0.24(+0.28%) |
Dec 30, 2019 | 88.97 | 88.97 | 88.39 | 88.48 | 33,792 | -0.37(-0.42%) |
Dec 27, 2019 | 88.78 | 88.97 | 88.78 | 88.85 | 39,700 | +0.11(+0.13%) |
Dec 26, 2019 | 88.55 | 88.76 | 88.55 | 88.74 | 16,023 | +0.23(+0.26%) |
Dec 24, 2019 | 88.56 | 88.56 | 88.36 | 88.51 | 10,885 | +0.09(+0.10%) |
Dec 23, 2019 | 88.89 | 88.89 | 88.42 | 88.42 | 137,863 | -0.19(-0.21%) |
Dec 20, 2019 | 88.59 | 88.66 | 88.41 | 88.60 | 37,779 | +0.56(+0.64%) |
Dec 19, 2019 | 88.00 | 88.05 | 87.73 | 88.04 | 72,099 | +0.34(+0.39%) |
Dec 18, 2019 | 88.01 | 88.01 | 87.63 | 87.70 | 15,068 | -0.01(-0.01%) |
Dec 17, 2019 | 88.13 | 88.13 | 87.62 | 87.71 | 33,232 | -0.01(-0.01%) |
Dec 16, 2019 | 87.93 | 87.93 | 87.63 | 87.72 | 43,060 | +0.53(+0.61%) |
Dec 13, 2019 | 86.77 | 87.19 | 86.77 | 87.19 | 29,445 | +0.11(+0.13%) |
Dec 12, 2019 | 86.59 | 87.23 | 86.59 | 87.08 | 20,595 | +0.61(+0.71%) |
Dec 11, 2019 | 86.60 | 86.60 | 86.23 | 86.47 | 120,525 | +0.21(+0.25%) |
Dec 10, 2019 | 86.33 | 86.43 | 86.13 | 86.25 | 12,419 | -0.13(-0.15%) |
Dec 09, 2019 | 86.58 | 86.58 | 86.33 | 86.38 | 14,448 | -0.10(-0.12%) |
Dec 06, 2019 | 86.52 | 86.67 | 86.48 | 86.48 | 21,571 | +0.58(+0.68%) |
Dec 05, 2019 | 86.10 | 86.10 | 85.52 | 85.90 | 18,292 | +0.19(+0.22%) |
Dec 04, 2019 | 85.58 | 85.84 | 85.57 | 85.71 | 22,141 | +0.56(+0.65%) |
Dec 03, 2019 | 84.74 | 85.22 | 84.73 | 85.16 | 67,144 | -0.47(-0.55%) |
Dec 02, 2019 | 86.34 | 86.34 | 85.57 | 85.63 | 15,917 | -0.65(-0.76%) |
Nov 29, 2019 | 86.24 | 86.50 | 86.24 | 86.29 | 11,001 | -0.27(-0.32%) |
Nov 27, 2019 | 86.68 | 86.68 | 86.34 | 86.56 | 54,684 | +0.25(+0.29%) |
Nov 26, 2019 | 86.23 | 86.33 | 86.14 | 86.31 | 15,549 | +0.35(+0.41%) |
Nov 25, 2019 | 85.45 | 85.99 | 85.45 | 85.95 | 21,787 | +0.51(+0.59%) |
Nov 22, 2019 | 85.28 | 85.52 | 85.18 | 85.45 | 141,725 | +0.16(+0.18%) |
Nov 21, 2019 | 85.52 | 85.52 | 85.10 | 85.29 | 13,834 | -0.16(-0.18%) |
Nov 20, 2019 | 85.79 | 85.79 | 85.04 | 85.44 | 43,135 | -0.29(-0.33%) |
Nov 19, 2019 | 85.69 | 85.88 | 85.63 | 85.73 | 20,266 | -0.01(-0.01%) |
Nov 18, 2019 | 85.68 | 85.80 | 85.54 | 85.74 | 24,881 | +0.18(+0.21%) |
Nov 15, 2019 | 85.54 | 85.57 | 85.24 | 85.56 | 21,787 | +0.57(+0.67%) |
Nov 14, 2019 | 84.85 | 85.04 | 84.73 | 85.00 | 22,484 | +0.06(+0.07%) |
Nov 13, 2019 | 84.74 | 85.03 | 84.61 | 84.94 | 33,829 | +0.18(+0.21%) |
Nov 12, 2019 | 84.82 | 84.99 | 84.65 | 84.76 | 19,371 | +0.12(+0.14%) |
Nov 11, 2019 | 84.28 | 84.70 | 84.28 | 84.64 | 25,466 | -0.15(-0.18%) |
Nov 08, 2019 | 84.28 | 84.79 | 84.28 | 84.79 | 22,865 | +0.23(+0.27%) |
Nov 07, 2019 | 84.83 | 85.02 | 84.53 | 84.56 | 117,445 | +0.16(+0.19%) |
Nov 06, 2019 | 84.22 | 84.40 | 84.12 | 84.40 | 118,712 | +0.15(+0.18%) |
Nov 05, 2019 | 84.70 | 84.70 | 84.12 | 84.25 | 65,752 | -0.17(-0.20%) |
Nov 04, 2019 | 84.44 | 84.62 | 84.23 | 84.42 | 381,681 | +0.18(+0.21%) |
Nov 01, 2019 | 84.11 | 84.25 | 84.04 | 84.24 | 19,953 | +0.58(+0.70%) |
Oct 31, 2019 | 83.77 | 83.77 | 83.28 | 83.66 | 25,363 | -0.15(-0.18%) |
Oct 30, 2019 | 83.53 | 83.93 | 83.26 | 83.80 | 27,586 | +0.18(+0.21%) |
Oct 29, 2019 | 83.74 | 83.87 | 83.59 | 83.63 | 25,424 | -0.06(-0.07%) |
Oct 28, 2019 | 83.71 | 83.73 | 83.58 | 83.68 | 21,874 | +0.32(+0.39%) |
Oct 25, 2019 | 83.07 | 83.49 | 83.07 | 83.36 | 22,542 | +0.29(+0.35%) |
Oct 24, 2019 | 82.91 | 83.07 | 82.78 | 83.07 | 43,768 | +0.19(+0.24%) |
Oct 23, 2019 | 82.85 | 82.88 | 82.59 | 82.88 | 27,185 | +0.15(+0.18%) |
Oct 22, 2019 | 83.32 | 83.32 | 82.73 | 82.73 | 41,337 | -0.33(-0.40%) |
Oct 21, 2019 | 83.06 | 83.06 | 82.87 | 83.06 | 22,447 | +0.43(+0.52%) |
Oct 18, 2019 | 82.83 | 82.83 | 82.32 | 82.64 | 42,064 | -0.18(-0.21%) |
Oct 17, 2019 | 82.78 | 83.04 | 82.65 | 82.81 | 25,742 | +0.19(+0.22%) |
Oct 16, 2019 | 82.52 | 82.70 | 82.49 | 82.63 | 71,166 | -0.08(-0.10%) |
Oct 15, 2019 | 82.42 | 82.89 | 82.42 | 82.71 | 29,463 | +0.63(+0.77%) |
Oct 14, 2019 | 81.88 | 82.30 | 81.81 | 82.08 | 98,122 | -0.05(-0.06%) |
Oct 11, 2019 | 82.28 | 82.77 | 82.13 | 82.13 | 70,754 | +0.71(+0.87%) |
Oct 10, 2019 | 80.96 | 81.66 | 80.96 | 81.41 | 13,044 | +0.53(+0.66%) |
Oct 09, 2019 | 81.06 | 81.18 | 80.64 | 80.88 | 57,556 | +0.57(+0.70%) |
Oct 08, 2019 | 80.60 | 81.09 | 80.28 | 80.32 | 39,018 | -1.15(-1.41%) |
Oct 07, 2019 | 81.89 | 81.97 | 81.39 | 81.47 | 66,092 | -0.36(-0.44%) |
Oct 04, 2019 | 81.05 | 81.84 | 81.04 | 81.83 | 25,993 | +1.20(+1.48%) |
Oct 03, 2019 | 80.08 | 80.63 | 79.26 | 80.63 | 48,103 | +0.53(+0.66%) |
Oct 02, 2019 | 80.53 | 80.53 | 79.71 | 80.11 | 598,592 | -1.21(-1.48%) |