Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 94.91 | 95.95 | 92.65 | 93.48 | 986,136 | -1.89(-1.98%) |
Nov 27, 2020 | 95.54 | 96.87 | 94.88 | 95.37 | 394,100 | +0.08(+0.08%) |
Nov 25, 2020 | 95.20 | 95.77 | 93.94 | 95.29 | 834,600 | -0.75(-0.78%) |
Nov 24, 2020 | 97.36 | 97.82 | 95.82 | 96.04 | 1,083,133 | -0.40(-0.41%) |
Nov 23, 2020 | 95.50 | 97.20 | 94.88 | 96.44 | 1,249,108 | +1.89(+2.00%) |
Nov 20, 2020 | 94.46 | 95.37 | 93.76 | 94.55 | 1,176,000 | +0.02(+0.02%) |
Nov 19, 2020 | 92.68 | 94.55 | 92.06 | 94.53 | 959,449 | +1.71(+1.84%) |
Nov 18, 2020 | 94.53 | 95.55 | 92.72 | 92.82 | 1,394,823 | -1.91(-2.02%) |
Nov 17, 2020 | 96.79 | 96.79 | 94.31 | 94.73 | 1,211,717 | -2.86(-2.93%) |
Nov 16, 2020 | 97.28 | 98.23 | 95.09 | 97.59 | 886,059 | +2.11(+2.21%) |
Nov 13, 2020 | 93.87 | 95.71 | 93.78 | 95.48 | 924,800 | +2.38(+2.56%) |
Nov 12, 2020 | 92.88 | 93.96 | 91.66 | 93.10 | 1,083,111 | -0.32(-0.34%) |
Nov 11, 2020 | 94.39 | 94.93 | 92.70 | 93.42 | 1,170,333 | -0.89(-0.94%) |
Nov 10, 2020 | 96.21 | 96.65 | 92.94 | 94.31 | 1,367,594 | -1.66(-1.73%) |
Nov 09, 2020 | 97.86 | 101.16 | 95.84 | 95.97 | 1,498,994 | +3.22(+3.47%) |
Nov 06, 2020 | 93.63 | 93.76 | 92.11 | 92.75 | 682,600 | -0.57(-0.61%) |
Nov 05, 2020 | 92.92 | 94.27 | 92.44 | 93.32 | 716,853 | +1.77(+1.93%) |
Nov 04, 2020 | 91.85 | 94.19 | 91.54 | 91.55 | 1,056,604 | -1.57(-1.69%) |
Nov 03, 2020 | 90.13 | 93.96 | 90.13 | 93.12 | 1,154,748 | +4.04(+4.54%) |
Nov 02, 2020 | 87.20 | 89.16 | 87.11 | 89.08 | 1,173,221 | +2.64(+3.05%) |
Oct 30, 2020 | 87.41 | 88.44 | 85.79 | 86.44 | 1,322,500 | -1.77(-2.01%) |
Oct 29, 2020 | 87.53 | 88.74 | 86.47 | 88.21 | 1,381,469 | +0.33(+0.38%) |
Oct 28, 2020 | 85.03 | 88.46 | 84.70 | 87.88 | 1,413,979 | +0.44(+0.50%) |
Oct 27, 2020 | 89.14 | 89.43 | 87.25 | 87.44 | 1,267,666 | -1.35(-1.52%) |
Oct 26, 2020 | 90.14 | 90.35 | 87.27 | 88.79 | 1,317,313 | -2.16(-2.37%) |
Oct 23, 2020 | 91.92 | 92.04 | 89.59 | 90.95 | 950,200 | -0.47(-0.51%) |
Oct 22, 2020 | 89.53 | 91.68 | 89.00 | 91.42 | 1,075,589 | +1.61(+1.79%) |
Oct 21, 2020 | 93.07 | 93.89 | 89.68 | 89.81 | 1,080,623 | -1.32(-1.45%) |
Oct 20, 2020 | 92.24 | 92.77 | 91.08 | 91.13 | 1,178,838 | -0.91(-0.99%) |
Oct 19, 2020 | 94.76 | 95.76 | 91.93 | 92.04 | 1,063,747 | -1.70(-1.81%) |
Oct 16, 2020 | 93.38 | 94.33 | 92.51 | 93.74 | 1,251,800 | +0.62(+0.67%) |
Oct 15, 2020 | 90.50 | 93.73 | 90.25 | 93.12 | 1,674,447 | +1.54(+1.68%) |
Oct 14, 2020 | 93.74 | 93.92 | 91.31 | 91.58 | 1,963,818 | -1.55(-1.66%) |
Oct 13, 2020 | 92.52 | 95.44 | 92.12 | 93.13 | 2,132,644 | +0.62(+0.67%) |
Oct 12, 2020 | 94.98 | 95.20 | 92.49 | 92.51 | 1,878,535 | -2.45(-2.58%) |
Oct 09, 2020 | 96.80 | 97.29 | 94.65 | 94.96 | 2,174,900 | -0.98(-1.02%) |
Oct 08, 2020 | 94.57 | 96.10 | 93.53 | 95.94 | 763,992 | +1.84(+1.96%) |
Oct 07, 2020 | 93.86 | 95.04 | 93.44 | 94.10 | 1,542,031 | +0.95(+1.02%) |
Oct 06, 2020 | 98.82 | 98.84 | 93.00 | 93.15 | 2,020,737 | -4.76(-4.86%) |
Oct 05, 2020 | 96.95 | 99.19 | 96.46 | 97.91 | 2,243,425 | +2.36(+2.47%) |
Oct 02, 2020 | 93.55 | 95.86 | 93.03 | 95.55 | 2,556,200 | +2.06(+2.20%) |
Oct 01, 2020 | 92.84 | 93.53 | 91.13 | 93.49 | 1,763,580 | +1.58(+1.72%) |
Sep 30, 2020 | 93.03 | 93.49 | 91.14 | 91.91 | 2,717,872 | -1.17(-1.26%) |
Sep 29, 2020 | 94.71 | 94.89 | 92.65 | 93.08 | 2,104,941 | -1.97(-2.07%) |
Sep 28, 2020 | 95.88 | 96.28 | 94.44 | 95.05 | 1,685,513 | +1.02(+1.08%) |
Sep 25, 2020 | 95.25 | 95.51 | 92.50 | 94.03 | 3,435,000 | -0.25(-0.27%) |
Sep 24, 2020 | 100.10 | 100.25 | 91.69 | 94.28 | 7,405,523 | -11.65(-11.00%) |
Sep 23, 2020 | 108.28 | 108.85 | 105.86 | 105.93 | 3,913,129 | +1.63(+1.56%) |
Sep 22, 2020 | 104.40 | 105.78 | 103.51 | 104.30 | 1,778,151 | +3.18(+3.14%) |
Sep 21, 2020 | 102.11 | 102.11 | 99.38 | 101.12 | 1,251,652 | -1.95(-1.89%) |
Sep 18, 2020 | 102.46 | 104.75 | 102.45 | 103.07 | 1,224,800 | +0.08(+0.08%) |
Sep 17, 2020 | 103.23 | 104.23 | 102.15 | 102.99 | 839,407 | -1.52(-1.45%) |
Sep 16, 2020 | 105.69 | 106.00 | 104.32 | 104.51 | 948,476 | -0.50(-0.48%) |
Sep 15, 2020 | 105.99 | 106.44 | 104.76 | 105.01 | 914,643 | +0.21(+0.20%) |
Sep 14, 2020 | 101.86 | 105.09 | 101.72 | 104.80 | 1,108,262 | +3.17(+3.12%) |
Sep 11, 2020 | 102.89 | 103.05 | 101.09 | 101.63 | 1,279,800 | -0.83(-0.81%) |
Sep 10, 2020 | 105.00 | 106.47 | 102.37 | 102.46 | 1,029,148 | -2.69(-2.56%) |
Sep 09, 2020 | 105.01 | 105.84 | 103.92 | 105.15 | 1,914,733 | +0.53(+0.51%) |
Sep 08, 2020 | 104.24 | 107.11 | 103.44 | 104.62 | 1,336,932 | -0.96(-0.91%) |
Sep 04, 2020 | 106.66 | 108.12 | 104.29 | 105.58 | 625,400 | -0.74(-0.70%) |
Sep 03, 2020 | 108.58 | 108.59 | 104.28 | 106.32 | 925,201 | -2.28(-2.10%) |
Sep 02, 2020 | 108.49 | 109.06 | 106.64 | 108.60 | 1,098,273 | +0.02(+0.02%) |
Sep 01, 2020 | 106.61 | 109.15 | 105.90 | 108.58 | 1,087,661 | +1.65(+1.54%) |
Aug 31, 2020 | 107.29 | 107.77 | 106.18 | 106.93 | 1,020,983 | -0.32(-0.30%) |
Aug 28, 2020 | 107.09 | 107.89 | 106.45 | 107.25 | 624,400 | +0.71(+0.67%) |
Aug 27, 2020 | 107.78 | 108.41 | 106.26 | 106.54 | 736,221 | -0.69(-0.64%) |
Aug 26, 2020 | 106.88 | 107.65 | 106.36 | 107.23 | 605,817 | +0.19(+0.18%) |
Aug 25, 2020 | 108.82 | 109.31 | 106.99 | 107.04 | 657,164 | -1.76(-1.62%) |
Aug 24, 2020 | 107.80 | 108.98 | 106.94 | 108.80 | 651,820 | +1.88(+1.76%) |
Aug 21, 2020 | 106.13 | 107.41 | 105.64 | 106.92 | 677,400 | +0.80(+0.75%) |
Aug 20, 2020 | 105.70 | 107.66 | 105.41 | 106.12 | 640,807 | -0.66(-0.62%) |
Aug 19, 2020 | 107.07 | 107.50 | 105.71 | 106.78 | 788,419 | +0.15(+0.14%) |
Aug 18, 2020 | 106.87 | 107.43 | 105.66 | 106.63 | 1,236,460 | +1.01(+0.96%) |
Aug 17, 2020 | 104.27 | 106.40 | 104.27 | 105.62 | 1,178,559 | +1.27(+1.22%) |
Aug 14, 2020 | 104.60 | 104.93 | 103.59 | 104.35 | 575,800 | -0.01(-0.01%) |
Aug 13, 2020 | 105.46 | 105.86 | 104.08 | 104.36 | 831,082 | -1.88(-1.77%) |
Aug 12, 2020 | 104.70 | 106.74 | 104.36 | 106.24 | 1,484,416 | +2.25(+2.16%) |
Aug 11, 2020 | 103.00 | 104.83 | 102.50 | 103.99 | 1,383,914 | +1.79(+1.75%) |
Aug 10, 2020 | 100.51 | 102.77 | 100.51 | 102.20 | 1,375,100 | +1.92(+1.91%) |
Aug 07, 2020 | 99.76 | 100.64 | 99.11 | 100.28 | 859,700 | -0.37(-0.37%) |
Aug 06, 2020 | 99.68 | 101.15 | 99.18 | 100.65 | 1,085,460 | +0.29(+0.29%) |
Aug 05, 2020 | 100.30 | 101.11 | 99.45 | 100.36 | 954,316 | +1.00(+1.01%) |
Aug 04, 2020 | 97.26 | 100.70 | 97.26 | 99.36 | 1,444,152 | +1.96(+2.01%) |
Aug 03, 2020 | 97.36 | 98.28 | 96.46 | 97.40 | 892,642 | +0.43(+0.44%) |
Jul 31, 2020 | 98.56 | 98.69 | 96.05 | 96.97 | 1,104,600 | -1.36(-1.38%) |
Jul 30, 2020 | 98.00 | 98.84 | 97.39 | 98.33 | 1,267,477 | -0.35(-0.35%) |
Jul 29, 2020 | 97.51 | 99.17 | 97.48 | 98.68 | 1,358,347 | +1.51(+1.55%) |
Jul 28, 2020 | 97.45 | 99.44 | 97.05 | 97.17 | 926,015 | -0.60(-0.61%) |
Jul 27, 2020 | 97.88 | 98.35 | 96.56 | 97.77 | 961,130 | +0.31(+0.32%) |
Jul 24, 2020 | 97.06 | 98.26 | 96.51 | 97.46 | 932,900 | -0.32(-0.33%) |
Jul 23, 2020 | 98.53 | 99.96 | 96.92 | 97.78 | 1,323,336 | -0.07(-0.07%) |
Jul 22, 2020 | 95.30 | 98.20 | 95.30 | 97.85 | 1,387,190 | +2.58(+2.71%) |
Jul 21, 2020 | 93.81 | 96.32 | 93.71 | 95.27 | 847,384 | +1.92(+2.06%) |
Jul 20, 2020 | 94.21 | 94.54 | 92.55 | 93.35 | 982,925 | -1.67(-1.76%) |
Jul 17, 2020 | 95.56 | 95.96 | 94.56 | 95.02 | 927,500 | -0.20(-0.21%) |
Jul 16, 2020 | 94.84 | 95.72 | 93.91 | 95.22 | 1,024,172 | +0.18(+0.19%) |
Jul 15, 2020 | 92.58 | 95.06 | 92.18 | 95.04 | 1,437,801 | +3.69(+4.04%) |
Jul 14, 2020 | 86.95 | 91.51 | 86.76 | 91.35 | 1,130,015 | +4.07(+4.66%) |
Jul 13, 2020 | 89.07 | 90.33 | 87.19 | 87.28 | 1,328,083 | -0.91(-1.03%) |
Jul 10, 2020 | 86.45 | 88.21 | 85.88 | 88.19 | 968,600 | +1.96(+2.27%) |
Jul 09, 2020 | 88.69 | 89.50 | 85.71 | 86.23 | 1,440,323 | -2.47(-2.78%) |
Jul 08, 2020 | 88.74 | 89.64 | 87.67 | 88.70 | 1,065,223 | +0.11(+0.12%) |
Jul 07, 2020 | 89.87 | 90.53 | 87.94 | 88.59 | 1,275,091 | -1.79(-1.98%) |
Jul 06, 2020 | 90.58 | 91.69 | 89.57 | 90.38 | 1,248,693 | +1.16(+1.30%) |
Jul 02, 2020 | 91.15 | 92.38 | 88.53 | 89.22 | 1,255,500 | +0.20(+0.22%) |
Jul 01, 2020 | 89.28 | 90.94 | 88.34 | 89.02 | 934,961 | -0.53(-0.59%) |
Jun 30, 2020 | 88.66 | 90.47 | 88.08 | 89.55 | 987,270 | +0.57(+0.64%) |
Jun 29, 2020 | 87.80 | 89.07 | 85.42 | 88.98 | 932,096 | +2.40(+2.77%) |
Jun 26, 2020 | 89.37 | 89.85 | 86.12 | 86.58 | 2,826,700 | -3.01(-3.36%) |
Jun 25, 2020 | 89.21 | 89.96 | 88.31 | 89.59 | 1,683,172 | +0.14(+0.16%) |
Jun 24, 2020 | 91.00 | 92.62 | 88.51 | 89.45 | 1,733,538 | -2.76(-2.99%) |
Jun 23, 2020 | 95.00 | 95.39 | 91.03 | 92.21 | 2,191,239 | -1.75(-1.86%) |
Jun 22, 2020 | 92.50 | 94.79 | 91.71 | 93.96 | 2,147,494 | +2.09(+2.27%) |
Jun 19, 2020 | 98.45 | 98.96 | 89.68 | 91.87 | 6,567,800 | -6.04(-6.17%) |
Jun 18, 2020 | 96.01 | 98.69 | 95.96 | 97.91 | 1,921,321 | +0.92(+0.95%) |
Jun 17, 2020 | 96.48 | 97.98 | 95.28 | 96.99 | 1,348,275 | +0.63(+0.65%) |
Jun 16, 2020 | 96.60 | 97.76 | 94.05 | 96.36 | 1,534,064 | +3.53(+3.80%) |
Jun 15, 2020 | 86.62 | 93.68 | 86.30 | 92.83 | 1,648,302 | +2.85(+3.17%) |
Jun 12, 2020 | 91.00 | 92.00 | 87.64 | 89.98 | 1,412,800 | +2.69(+3.08%) |
Jun 11, 2020 | 88.67 | 89.66 | 85.63 | 87.29 | 2,155,057 | -4.70(-5.11%) |
Jun 10, 2020 | 94.73 | 94.73 | 90.83 | 91.99 | 1,923,590 | -2.93(-3.09%) |
Jun 09, 2020 | 96.63 | 96.65 | 93.95 | 94.92 | 1,763,304 | -3.43(-3.49%) |
Jun 08, 2020 | 97.05 | 98.45 | 96.89 | 98.35 | 1,526,835 | +2.42(+2.52%) |
Jun 05, 2020 | 96.39 | 97.78 | 94.24 | 95.93 | 2,024,500 | +2.80(+3.01%) |
Jun 04, 2020 | 93.70 | 94.91 | 92.48 | 93.13 | 1,389,812 | -1.67(-1.76%) |
Jun 03, 2020 | 92.54 | 94.87 | 92.33 | 94.80 | 1,252,094 | +2.77(+3.01%) |
Jun 02, 2020 | 91.16 | 92.10 | 89.86 | 92.03 | 1,339,736 | +1.94(+2.15%) |
Jun 01, 2020 | 89.60 | 91.45 | 89.36 | 90.09 | 1,735,033 | +2.04(+2.32%) |
May 29, 2020 | 87.51 | 89.69 | 85.93 | 88.05 | 1,931,700 | -0.63(-0.71%) |
May 28, 2020 | 90.06 | 90.74 | 88.00 | 88.68 | 2,035,145 | -0.53(-0.59%) |
May 27, 2020 | 87.82 | 89.80 | 86.06 | 89.21 | 2,217,361 | +3.99(+4.68%) |
May 26, 2020 | 84.80 | 86.37 | 83.67 | 85.22 | 1,776,678 | +3.67(+4.50%) |
May 22, 2020 | 80.68 | 81.79 | 79.76 | 81.55 | 1,429,300 | +1.13(+1.41%) |
May 21, 2020 | 78.56 | 80.53 | 77.79 | 80.42 | 969,568 | +2.07(+2.64%) |
May 20, 2020 | 79.79 | 80.57 | 77.92 | 78.35 | 1,251,423 | -0.60(-0.76%) |
May 19, 2020 | 79.66 | 81.19 | 78.42 | 78.95 | 1,060,134 | -0.80(-1.00%) |
May 18, 2020 | 80.02 | 83.76 | 79.58 | 79.75 | 2,049,949 | +3.95(+5.21%) |
May 15, 2020 | 74.12 | 75.97 | 72.97 | 75.80 | 1,492,100 | +0.63(+0.84%) |
May 14, 2020 | 71.23 | 75.25 | 70.72 | 75.17 | 1,371,889 | +1.22(+1.65%) |
May 13, 2020 | 74.41 | 74.99 | 72.44 | 73.95 | 1,661,458 | -0.83(-1.11%) |
May 12, 2020 | 77.51 | 78.68 | 74.73 | 74.78 | 1,725,927 | -1.18(-1.55%) |
May 11, 2020 | 76.20 | 76.86 | 74.34 | 75.96 | 1,010,760 | -0.73(-0.95%) |
May 08, 2020 | 75.01 | 76.94 | 73.82 | 76.69 | 1,578,100 | +3.82(+5.24%) |
May 07, 2020 | 73.74 | 74.95 | 72.36 | 72.87 | 1,477,504 | -0.10(-0.14%) |
May 06, 2020 | 73.97 | 74.25 | 72.39 | 72.97 | 1,445,336 | +0.00(+0.00%) |
May 05, 2020 | 73.04 | 74.48 | 72.76 | 72.97 | 1,551,081 | +1.29(+1.80%) |
May 04, 2020 | 69.99 | 71.72 | 69.41 | 71.68 | 1,932,842 | +0.61(+0.86%) |
May 01, 2020 | 70.98 | 71.98 | 70.17 | 71.07 | 2,088,100 | -2.58(-3.50%) |
Apr 30, 2020 | 77.68 | 77.72 | 73.35 | 73.65 | 1,969,480 | -5.34(-6.76%) |
Apr 29, 2020 | 76.19 | 80.26 | 75.26 | 78.99 | 1,880,818 | +4.89(+6.60%) |
Apr 28, 2020 | 76.69 | 79.48 | 73.69 | 74.10 | 2,527,418 | -0.87(-1.16%) |
Apr 27, 2020 | 71.86 | 75.80 | 71.83 | 74.97 | 2,782,099 | +4.01(+5.65%) |
Apr 24, 2020 | 66.89 | 71.62 | 66.89 | 70.96 | 3,321,700 | +4.97(+7.53%) |
Apr 23, 2020 | 65.03 | 66.83 | 64.84 | 65.99 | 2,125,988 | +1.08(+1.66%) |
Apr 22, 2020 | 64.79 | 65.55 | 64.40 | 64.91 | 2,430,442 | +1.33(+2.09%) |
Apr 21, 2020 | 61.35 | 64.01 | 61.23 | 63.58 | 3,827,887 | -0.98(-1.52%) |
Apr 20, 2020 | 63.81 | 65.43 | 63.11 | 64.56 | 3,915,110 | -0.66(-1.01%) |
Apr 17, 2020 | 61.89 | 65.85 | 61.89 | 65.22 | 4,415,000 | +6.15(+10.41%) |
Apr 16, 2020 | 61.69 | 61.98 | 58.93 | 59.07 | 2,339,992 | -2.51(-4.08%) |
Apr 15, 2020 | 62.38 | 63.88 | 60.81 | 61.58 | 1,439,245 | -2.81(-4.36%) |
Apr 14, 2020 | 63.85 | 66.18 | 63.85 | 64.39 | 2,067,214 | +1.79(+2.86%) |
Apr 13, 2020 | 66.11 | 66.47 | 61.78 | 62.60 | 1,916,124 | -3.90(-5.86%) |
Apr 09, 2020 | 64.97 | 70.27 | 64.50 | 66.50 | 2,834,100 | +3.28(+5.19%) |
Apr 08, 2020 | 59.00 | 64.13 | 57.70 | 63.22 | 2,085,497 | +5.21(+8.98%) |
Apr 07, 2020 | 58.38 | 60.98 | 56.05 | 58.01 | 2,786,761 | +3.56(+6.54%) |
Apr 06, 2020 | 52.36 | 55.57 | 50.28 | 54.45 | 2,539,973 | +5.85(+12.04%) |
Apr 03, 2020 | 48.75 | 49.89 | 47.06 | 48.60 | 3,316,600 | -1.60(-3.19%) |
Apr 02, 2020 | 49.01 | 52.83 | 48.26 | 50.20 | 4,687,580 | -2.16(-4.13%) |
Apr 01, 2020 | 49.41 | 53.71 | 48.10 | 52.36 | 3,424,523 | -1.47(-2.73%) |
Mar 31, 2020 | 55.00 | 55.74 | 53.22 | 53.83 | 2,424,718 | -1.92(-3.44%) |
Mar 30, 2020 | 57.46 | 58.90 | 54.21 | 55.75 | 1,984,815 | -3.18(-5.40%) |
Mar 27, 2020 | 57.76 | 59.27 | 53.44 | 58.93 | 2,470,200 | -1.99(-3.27%) |
Mar 26, 2020 | 64.90 | 67.45 | 60.46 | 60.92 | 2,736,603 | -2.96(-4.63%) |
Mar 25, 2020 | 58.12 | 68.24 | 54.24 | 63.88 | 3,036,983 | +7.56(+13.42%) |
Mar 24, 2020 | 51.31 | 56.81 | 51.11 | 56.32 | 2,259,892 | +8.62(+18.07%) |
Mar 23, 2020 | 44.10 | 48.23 | 43.14 | 47.70 | 2,855,639 | +3.43(+7.75%) |
Mar 20, 2020 | 49.06 | 52.37 | 44.02 | 44.27 | 4,444,800 | -3.86(-8.02%) |
Mar 19, 2020 | 47.26 | 49.64 | 41.51 | 48.13 | 3,107,414 | -0.09(-0.19%) |
Mar 18, 2020 | 50.21 | 50.40 | 37.59 | 48.22 | 4,240,144 | -5.54(-10.31%) |
Mar 17, 2020 | 55.40 | 57.60 | 49.42 | 53.76 | 3,979,255 | -1.19(-2.17%) |
Mar 16, 2020 | 63.13 | 63.13 | 51.27 | 54.95 | 4,720,768 | -14.24(-20.58%) |
Mar 13, 2020 | 72.44 | 72.55 | 65.12 | 69.19 | 2,560,700 | +1.32(+1.94%) |
Mar 12, 2020 | 71.23 | 74.60 | 67.32 | 67.87 | 2,535,103 | -8.34(-10.94%) |
Mar 11, 2020 | 76.92 | 78.13 | 75.06 | 76.21 | 2,056,171 | -3.58(-4.49%) |
Mar 10, 2020 | 78.76 | 80.36 | 75.90 | 79.79 | 2,251,503 | +4.58(+6.09%) |
Mar 09, 2020 | 80.10 | 80.50 | 75.20 | 75.21 | 2,988,765 | -9.79(-11.52%) |
Mar 06, 2020 | 83.68 | 85.39 | 82.14 | 85.00 | 1,680,100 | -0.93(-1.08%) |
Mar 05, 2020 | 88.03 | 88.08 | 85.00 | 85.93 | 1,439,176 | -4.77(-5.26%) |
Mar 04, 2020 | 87.22 | 90.77 | 86.90 | 90.70 | 1,238,181 | +4.54(+5.27%) |
Mar 03, 2020 | 89.45 | 91.14 | 84.95 | 86.16 | 1,875,537 | -3.58(-3.99%) |
Mar 02, 2020 | 87.30 | 89.84 | 85.22 | 89.74 | 1,827,128 | +2.43(+2.78%) |
Feb 28, 2020 | 85.77 | 87.31 | 84.01 | 87.31 | 2,582,200 | -0.88(-1.00%) |
Feb 27, 2020 | 89.88 | 91.87 | 87.63 | 88.19 | 1,507,476 | -3.11(-3.41%) |
Feb 26, 2020 | 93.97 | 94.92 | 91.29 | 91.30 | 988,939 | -1.99(-2.13%) |
Feb 25, 2020 | 97.78 | 98.08 | 93.01 | 93.29 | 1,049,912 | -4.16(-4.27%) |
Feb 24, 2020 | 98.32 | 99.42 | 97.26 | 97.45 | 948,704 | -3.76(-3.72%) |
Feb 21, 2020 | 101.43 | 101.66 | 100.39 | 101.21 | 864,300 | -0.69(-0.68%) |
Feb 20, 2020 | 100.74 | 103.18 | 100.55 | 101.90 | 1,081,565 | +1.77(+1.77%) |
Feb 19, 2020 | 98.54 | 100.40 | 98.35 | 100.13 | 907,276 | +1.86(+1.89%) |
Feb 18, 2020 | 98.96 | 99.36 | 98.05 | 98.27 | 767,921 | -0.54(-0.55%) |
Feb 14, 2020 | 98.58 | 99.07 | 97.97 | 98.81 | 729,800 | -0.08(-0.08%) |
Feb 13, 2020 | 97.47 | 99.58 | 97.33 | 98.89 | 749,944 | +0.66(+0.67%) |
Feb 12, 2020 | 99.19 | 99.52 | 98.18 | 98.23 | 654,392 | -0.61(-0.62%) |
Feb 11, 2020 | 98.25 | 99.62 | 98.05 | 98.84 | 945,114 | +1.19(+1.22%) |
Feb 10, 2020 | 95.97 | 97.76 | 95.93 | 97.65 | 845,598 | +1.35(+1.40%) |
Feb 07, 2020 | 96.85 | 97.81 | 96.21 | 96.30 | 1,026,000 | -0.67(-0.69%) |
Feb 06, 2020 | 98.17 | 98.42 | 96.97 | 96.97 | 955,191 | -1.00(-1.02%) |
Feb 05, 2020 | 97.97 | 98.45 | 97.14 | 97.97 | 772,007 | +1.22(+1.26%) |
Feb 04, 2020 | 96.49 | 97.19 | 95.61 | 96.75 | 1,208,829 | +1.69(+1.78%) |
Feb 03, 2020 | 96.50 | 97.54 | 94.97 | 95.06 | 1,816,683 | -1.98(-2.04%) |
Jan 31, 2020 | 99.04 | 99.33 | 97.02 | 97.04 | 1,231,600 | -2.32(-2.33%) |
Jan 30, 2020 | 97.68 | 99.38 | 97.23 | 99.36 | 911,212 | +0.86(+0.87%) |
Jan 29, 2020 | 99.00 | 99.72 | 98.45 | 98.50 | 898,071 | -0.07(-0.07%) |
Jan 28, 2020 | 96.37 | 99.00 | 96.01 | 98.57 | 1,104,647 | +2.59(+2.70%) |
Jan 27, 2020 | 95.44 | 96.71 | 95.12 | 95.98 | 1,015,001 | -0.75(-0.78%) |
Jan 24, 2020 | 98.32 | 98.32 | 95.89 | 96.73 | 1,096,100 | -1.38(-1.41%) |
Jan 23, 2020 | 96.97 | 98.19 | 96.45 | 98.11 | 746,152 | +0.76(+0.78%) |
Jan 22, 2020 | 96.43 | 97.86 | 96.19 | 97.35 | 1,162,748 | +1.45(+1.51%) |
Jan 21, 2020 | 95.38 | 96.13 | 94.77 | 95.90 | 1,549,019 | +0.22(+0.23%) |
Jan 17, 2020 | 95.00 | 96.01 | 94.83 | 95.68 | 1,703,300 | +0.98(+1.03%) |
Jan 16, 2020 | 93.26 | 94.88 | 93.00 | 94.70 | 1,202,494 | +1.82(+1.96%) |
Jan 15, 2020 | 91.59 | 93.83 | 91.24 | 92.88 | 1,343,916 | +0.94(+1.02%) |
Jan 14, 2020 | 90.88 | 93.14 | 90.82 | 91.94 | 1,543,604 | +0.91(+1.00%) |
Jan 13, 2020 | 89.02 | 91.11 | 88.56 | 91.03 | 1,340,820 | +1.94(+2.18%) |
Jan 10, 2020 | 87.90 | 89.81 | 87.90 | 89.09 | 2,066,100 | +1.49(+1.70%) |
Jan 09, 2020 | 87.61 | 88.08 | 87.25 | 87.60 | 1,153,499 | +0.52(+0.60%) |
Jan 08, 2020 | 87.22 | 87.82 | 86.95 | 87.08 | 1,651,054 | -0.15(-0.17%) |
Jan 07, 2020 | 87.24 | 87.85 | 86.97 | 87.23 | 1,199,473 | +0.18(+0.21%) |
Jan 06, 2020 | 86.49 | 87.58 | 86.18 | 87.05 | 1,345,985 | -0.21(-0.24%) |
Jan 03, 2020 | 88.39 | 88.73 | 86.70 | 87.26 | 1,475,400 | -2.25(-2.51%) |
Jan 02, 2020 | 87.97 | 89.51 | 87.81 | 89.51 | 2,038,835 | +1.84(+2.10%) |
Dec 31, 2019 | 87.22 | 88.05 | 87.13 | 87.67 | 1,257,200 | +0.24(+0.27%) |
Dec 30, 2019 | 88.35 | 88.37 | 86.96 | 87.43 | 1,421,394 | -0.97(-1.10%) |
Dec 27, 2019 | 89.28 | 89.68 | 87.73 | 88.40 | 1,377,100 | -0.63(-0.71%) |
Dec 26, 2019 | 88.94 | 89.37 | 87.91 | 89.03 | 1,706,786 | +0.17(+0.19%) |
Dec 24, 2019 | 89.04 | 89.33 | 88.57 | 88.86 | 959,900 | -0.32(-0.36%) |
Dec 23, 2019 | 92.10 | 92.50 | 89.04 | 89.18 | 3,562,016 | -3.53(-3.81%) |
Dec 20, 2019 | 94.40 | 95.10 | 92.60 | 92.71 | 6,536,400 | -6.08(-6.15%) |
Dec 19, 2019 | 98.42 | 98.88 | 97.26 | 98.79 | 1,984,884 | +0.15(+0.15%) |
Dec 18, 2019 | 99.45 | 99.79 | 98.28 | 98.64 | 1,544,598 | -0.26(-0.26%) |
Dec 17, 2019 | 98.27 | 99.15 | 98.07 | 98.90 | 945,117 | +0.90(+0.92%) |
Dec 16, 2019 | 99.20 | 99.42 | 97.97 | 98.00 | 1,616,520 | +0.12(+0.12%) |
Dec 13, 2019 | 99.00 | 99.41 | 97.78 | 97.88 | 1,024,800 | -1.17(-1.18%) |
Dec 12, 2019 | 98.70 | 99.75 | 98.06 | 99.05 | 840,124 | +0.02(+0.02%) |
Dec 11, 2019 | 96.99 | 99.11 | 96.56 | 99.03 | 810,640 | +2.09(+2.16%) |
Dec 10, 2019 | 96.75 | 97.30 | 96.38 | 96.94 | 991,000 | +0.25(+0.26%) |
Dec 09, 2019 | 97.09 | 97.19 | 96.48 | 96.69 | 911,201 | -0.68(-0.70%) |
Dec 06, 2019 | 96.97 | 98.15 | 96.68 | 97.37 | 1,318,400 | +1.29(+1.34%) |
Dec 05, 2019 | 96.62 | 97.15 | 95.86 | 96.08 | 1,336,443 | -0.33(-0.34%) |
Dec 04, 2019 | 96.81 | 98.05 | 96.39 | 96.41 | 938,390 | +0.42(+0.44%) |
Dec 03, 2019 | 95.16 | 96.31 | 94.01 | 95.99 | 1,547,987 | -0.70(-0.72%) |