Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2020 | 92.21 | 92.57 | 90.51 | 91.62 | 1,164,768 | -1.27(-1.37%) |
Aug 28, 2020 | 93.37 | 93.37 | 92.57 | 92.89 | 315,276 | -0.04(-0.04%) |
Aug 27, 2020 | 92.73 | 94.11 | 92.22 | 92.93 | 343,648 | +0.11(+0.12%) |
Aug 26, 2020 | 90.67 | 93.04 | 90.25 | 92.82 | 409,529 | +2.24(+2.47%) |
Aug 25, 2020 | 91.43 | 91.82 | 90.45 | 90.58 | 379,431 | -1.13(-1.23%) |
Aug 24, 2020 | 92.02 | 92.77 | 91.31 | 91.71 | 239,288 | -0.29(-0.32%) |
Aug 21, 2020 | 91.34 | 92.15 | 90.69 | 92.00 | 365,532 | +0.59(+0.65%) |
Aug 20, 2020 | 90.85 | 91.70 | 90.23 | 91.41 | 302,437 | +0.56(+0.62%) |
Aug 19, 2020 | 90.79 | 91.56 | 90.65 | 90.85 | 306,964 | -0.26(-0.29%) |
Aug 18, 2020 | 90.99 | 91.43 | 90.17 | 91.11 | 376,375 | +0.02(+0.02%) |
Aug 17, 2020 | 91.89 | 92.41 | 90.84 | 91.09 | 236,153 | -0.56(-0.61%) |
Aug 14, 2020 | 92.20 | 92.58 | 91.34 | 91.65 | 529,033 | -0.75(-0.81%) |
Aug 13, 2020 | 92.40 | 92.89 | 91.89 | 92.40 | 382,840 | -0.67(-0.72%) |
Aug 12, 2020 | 93.74 | 94.39 | 92.70 | 93.07 | 459,541 | -0.51(-0.54%) |
Aug 11, 2020 | 94.21 | 94.37 | 93.41 | 93.58 | 381,302 | -0.60(-0.64%) |
Aug 10, 2020 | 95.34 | 95.68 | 93.77 | 94.18 | 307,643 | -1.53(-1.60%) |
Aug 07, 2020 | 95.65 | 95.93 | 94.58 | 95.71 | 261,233 | +0.20(+0.21%) |
Aug 06, 2020 | 94.29 | 95.65 | 94.12 | 95.51 | 359,706 | +0.79(+0.83%) |
Aug 05, 2020 | 94.50 | 94.90 | 93.75 | 94.72 | 368,152 | +0.57(+0.61%) |
Aug 04, 2020 | 95.84 | 96.25 | 93.70 | 94.15 | 672,233 | -1.52(-1.59%) |
Jul 31, 2020 | 95.67 | 95.67 | 95.67 | 0 | +0.05(+0.05%) | |
Jul 30, 2020 | 92.37 | 95.76 | 92.09 | 95.62 | 563,912 | +2.28(+2.44%) |
Jul 29, 2020 | 88.49 | 93.38 | 87.90 | 93.34 | 898,379 | +6.06(+6.94%) |
Jul 28, 2020 | 87.99 | 88.27 | 87.19 | 87.28 | 425,940 | -0.83(-0.94%) |
Jul 27, 2020 | 86.41 | 88.25 | 86.31 | 88.11 | 390,568 | +1.42(+1.64%) |
Jul 24, 2020 | 87.47 | 87.50 | 86.26 | 86.69 | 460,255 | -1.02(-1.16%) |
Jul 23, 2020 | 87.90 | 88.71 | 87.52 | 87.71 | 502,393 | +0.08(+0.09%) |
Jul 22, 2020 | 87.50 | 88.46 | 86.71 | 87.63 | 486,493 | -0.17(-0.19%) |
Jul 21, 2020 | 90.21 | 90.22 | 87.68 | 87.80 | 441,766 | -2.35(-2.61%) |
Jul 20, 2020 | 89.04 | 90.28 | 89.00 | 90.15 | 293,744 | +0.95(+1.07%) |
Jul 17, 2020 | 89.39 | 89.87 | 89.01 | 89.20 | 303,928 | -0.13(-0.15%) |
Jul 16, 2020 | 89.51 | 90.01 | 88.86 | 89.33 | 367,013 | -0.49(-0.55%) |
Jul 15, 2020 | 87.83 | 90.06 | 87.79 | 89.82 | 531,808 | +1.96(+2.23%) |
Jul 14, 2020 | 86.75 | 88.38 | 86.75 | 87.86 | 747,689 | +0.65(+0.75%) |
Jul 13, 2020 | 86.83 | 87.82 | 86.06 | 87.21 | 630,648 | +0.47(+0.54%) |
Jul 10, 2020 | 86.77 | 87.19 | 86.49 | 86.74 | 268,836 | -0.21(-0.24%) |
Jul 09, 2020 | 86.11 | 87.06 | 84.99 | 86.95 | 641,446 | +0.62(+0.72%) |
Jul 08, 2020 | 85.69 | 86.39 | 85.50 | 86.33 | 301,982 | +0.53(+0.62%) |
Jul 07, 2020 | 86.56 | 87.54 | 85.69 | 85.80 | 483,666 | -0.95(-1.10%) |
Jul 06, 2020 | 86.73 | 87.28 | 86.06 | 86.75 | 377,966 | +0.46(+0.53%) |
Jul 03, 2020 | 86.11 | 86.53 | 85.90 | 86.29 | 96,788 | -0.14(-0.16%) |
Jul 02, 2020 | 86.45 | 87.10 | 85.83 | 86.43 | 451,212 | +0.90(+1.05%) |
Jun 30, 2020 | 85.53 | 85.53 | 85.53 | 0 | -0.84(-0.97%) | |
Jun 29, 2020 | 85.56 | 87.24 | 85.06 | 86.37 | 433,212 | +1.01(+1.18%) |
Jun 26, 2020 | 86.14 | 87.16 | 85.17 | 85.36 | 653,883 | -1.14(-1.32%) |
Jun 25, 2020 | 83.97 | 86.57 | 83.55 | 86.50 | 566,925 | +2.25(+2.67%) |
Jun 24, 2020 | 85.47 | 85.52 | 83.68 | 84.25 | 744,056 | -1.65(-1.92%) |
Jun 23, 2020 | 87.93 | 88.00 | 85.79 | 85.90 | 792,794 | -1.72(-1.96%) |
Jun 22, 2020 | 86.58 | 87.74 | 85.56 | 87.62 | 1,141,937 | +1.01(+1.17%) |
Jun 19, 2020 | 88.18 | 88.99 | 86.54 | 86.61 | 3,490,205 | -1.14(-1.30%) |
Jun 18, 2020 | 86.79 | 88.13 | 86.43 | 87.75 | 663,953 | +0.63(+0.72%) |
Jun 17, 2020 | 89.25 | 89.37 | 86.94 | 87.12 | 631,677 | -1.89(-2.12%) |
Jun 16, 2020 | 90.49 | 91.60 | 88.68 | 89.01 | 513,580 | -0.06(-0.07%) |
Jun 15, 2020 | 88.34 | 89.41 | 86.78 | 89.07 | 717,743 | -0.42(-0.47%) |
Jun 12, 2020 | 90.28 | 91.50 | 89.25 | 89.49 | 658,174 | +0.29(+0.33%) |
Jun 11, 2020 | 90.20 | 91.30 | 88.90 | 89.20 | 941,433 | -2.95(-3.20%) |
Jun 10, 2020 | 91.39 | 92.23 | 91.03 | 92.15 | 791,424 | +0.88(+0.96%) |
Jun 09, 2020 | 91.69 | 91.86 | 90.92 | 91.27 | 680,526 | -1.30(-1.40%) |
Jun 08, 2020 | 92.17 | 92.96 | 91.44 | 92.57 | 720,661 | +0.30(+0.33%) |
Jun 05, 2020 | 91.24 | 92.89 | 90.81 | 92.27 | 646,595 | +1.86(+2.06%) |
Jun 04, 2020 | 90.00 | 90.78 | 89.53 | 90.41 | 749,409 | -0.08(-0.09%) |
Jun 03, 2020 | 89.10 | 90.52 | 89.10 | 90.49 | 501,227 | +1.81(+2.04%) |
Jun 02, 2020 | 87.44 | 88.81 | 87.17 | 88.68 | 307,838 | +1.06(+1.21%) |
Jun 01, 2020 | 87.00 | 88.10 | 86.41 | 87.62 | 381,157 | -0.36(-0.41%) |
May 29, 2020 | 88.49 | 88.70 | 86.99 | 87.98 | 1,002,050 | -0.45(-0.51%) |
May 28, 2020 | 86.59 | 89.04 | 86.48 | 88.43 | 1,189,899 | +2.11(+2.44%) |
May 27, 2020 | 88.00 | 88.36 | 85.06 | 86.32 | 967,611 | -1.12(-1.28%) |
May 26, 2020 | 87.79 | 88.38 | 86.52 | 87.44 | 948,433 | -0.31(-0.35%) |
May 25, 2020 | 87.66 | 88.36 | 87.22 | 87.75 | 207,600 | +0.54(+0.62%) |
May 22, 2020 | 85.43 | 87.30 | 84.94 | 87.21 | 480,687 | +1.96(+2.30%) |
May 21, 2020 | 85.60 | 86.04 | 84.84 | 85.25 | 348,420 | -0.33(-0.39%) |
May 20, 2020 | 85.79 | 86.26 | 85.35 | 85.58 | 359,943 | +0.69(+0.81%) |
May 19, 2020 | 86.46 | 86.84 | 84.81 | 84.89 | 475,339 | -0.01(-0.01%) |
May 15, 2020 | 84.90 | 84.90 | 84.90 | 0 | +0.33(+0.39%) | |
May 14, 2020 | 84.75 | 84.78 | 82.70 | 84.57 | 555,225 | -0.85(-1.00%) |
May 13, 2020 | 87.21 | 87.31 | 84.79 | 85.42 | 589,793 | -2.11(-2.41%) |
May 12, 2020 | 89.70 | 89.71 | 87.49 | 87.53 | 707,712 | -2.21(-2.46%) |
May 11, 2020 | 90.22 | 91.04 | 89.47 | 89.74 | 525,612 | -0.91(-1.00%) |
May 08, 2020 | 91.59 | 91.64 | 90.36 | 90.65 | 357,421 | -0.38(-0.42%) |
May 07, 2020 | 90.94 | 91.78 | 90.82 | 91.03 | 518,796 | +0.44(+0.49%) |
May 06, 2020 | 90.75 | 91.94 | 90.45 | 90.59 | 618,520 | +0.47(+0.52%) |
May 05, 2020 | 89.64 | 90.97 | 89.19 | 90.12 | 623,131 | +0.84(+0.94%) |
May 04, 2020 | 87.74 | 89.30 | 87.56 | 89.28 | 686,998 | +0.99(+1.12%) |
May 01, 2020 | 88.00 | 88.60 | 87.17 | 88.29 | 535,062 | -0.48(-0.54%) |
Apr 30, 2020 | 87.83 | 89.75 | 87.33 | 88.77 | 1,436,468 | +0.62(+0.70%) |
Apr 29, 2020 | 86.26 | 88.62 | 86.26 | 88.15 | 576,678 | +2.68(+3.14%) |
Apr 28, 2020 | 88.26 | 89.05 | 85.38 | 85.47 | 588,266 | -2.18(-2.49%) |
Apr 27, 2020 | 86.36 | 87.86 | 86.03 | 87.65 | 672,470 | +1.60(+1.86%) |
Apr 24, 2020 | 84.71 | 86.42 | 84.17 | 86.05 | 570,606 | +1.46(+1.73%) |
Apr 23, 2020 | 83.50 | 84.71 | 83.35 | 84.59 | 799,535 | +0.69(+0.82%) |
Apr 22, 2020 | 82.75 | 84.16 | 82.40 | 83.90 | 707,590 | +2.06(+2.52%) |
Apr 21, 2020 | 83.01 | 83.85 | 81.81 | 81.84 | 1,031,032 | -2.26(-2.69%) |
Apr 20, 2020 | 84.61 | 85.77 | 83.54 | 84.10 | 914,600 | -0.69(-0.81%) |
Apr 17, 2020 | 84.15 | 84.93 | 83.39 | 84.79 | 941,887 | +2.29(+2.78%) |
Apr 16, 2020 | 82.44 | 83.24 | 82.05 | 82.50 | 664,278 | +0.13(+0.16%) |
Apr 15, 2020 | 83.01 | 83.62 | 82.09 | 82.37 | 903,220 | -1.26(-1.51%) |
Apr 14, 2020 | 83.36 | 84.36 | 82.34 | 83.63 | 853,733 | +0.44(+0.53%) |
Apr 13, 2020 | 84.00 | 84.30 | 81.95 | 83.19 | 515,955 | -0.94(-1.12%) |
Apr 09, 2020 | 84.13 | 84.13 | 84.13 | 0 | +2.54(+3.11%) | |
Apr 08, 2020 | 80.12 | 81.84 | 78.68 | 81.59 | 655,935 | +2.19(+2.76%) |
Apr 07, 2020 | 80.29 | 82.18 | 78.91 | 79.40 | 773,650 | +0.70(+0.89%) |
Apr 06, 2020 | 77.38 | 78.81 | 75.84 | 78.70 | 1,001,188 | +2.87(+3.78%) |
Apr 03, 2020 | 77.07 | 77.07 | 74.99 | 75.83 | 603,456 | -1.17(-1.52%) |
Apr 02, 2020 | 75.33 | 77.63 | 75.33 | 77.00 | 1,244,749 | +1.11(+1.46%) |
Apr 01, 2020 | 75.01 | 77.76 | 74.44 | 75.89 | 821,248 | -0.30(-0.39%) |
Mar 31, 2020 | 74.16 | 77.40 | 74.01 | 76.19 | 1,452,729 | +2.00(+2.70%) |
Mar 30, 2020 | 70.40 | 74.50 | 70.40 | 74.19 | 879,320 | +3.96(+5.64%) |
Mar 27, 2020 | 71.79 | 72.36 | 69.15 | 70.23 | 751,277 | -3.12(-4.25%) |
Mar 26, 2020 | 70.53 | 73.75 | 70.00 | 73.35 | 1,219,275 | +2.94(+4.18%) |
Mar 25, 2020 | 71.36 | 74.55 | 69.64 | 70.41 | 1,481,191 | -1.00(-1.40%) |
Mar 24, 2020 | 70.70 | 71.81 | 68.93 | 71.41 | 1,103,040 | +3.03(+4.43%) |
Mar 23, 2020 | 68.82 | 71.27 | 67.23 | 68.38 | 1,083,672 | -1.37(-1.96%) |
Mar 20, 2020 | 73.98 | 75.75 | 69.08 | 69.75 | 2,037,456 | -4.12(-5.58%) |
Mar 19, 2020 | 69.00 | 75.78 | 68.70 | 73.87 | 1,631,988 | +4.39(+6.32%) |
Mar 18, 2020 | 73.90 | 75.59 | 67.45 | 69.48 | 1,225,155 | -6.66(-8.75%) |
Mar 17, 2020 | 77.10 | 78.86 | 74.51 | 76.14 | 1,340,590 | -0.44(-0.57%) |
Mar 16, 2020 | 70.01 | 79.93 | 70.01 | 76.58 | 1,204,653 | -7.01(-8.39%) |
Mar 13, 2020 | 83.88 | 85.19 | 81.80 | 83.59 | 2,053,266 | +2.34(+2.88%) |
Mar 12, 2020 | 83.18 | 85.38 | 80.29 | 81.25 | 2,128,239 | -9.81(-10.77%) |
Mar 11, 2020 | 92.76 | 93.50 | 90.38 | 91.06 | 1,419,115 | -3.61(-3.81%) |
Mar 10, 2020 | 92.70 | 94.73 | 91.01 | 94.67 | 2,062,325 | +3.72(+4.09%) |
Mar 09, 2020 | 90.99 | 93.95 | 88.01 | 90.95 | 1,793,753 | -3.75(-3.96%) |
Mar 06, 2020 | 93.89 | 95.33 | 93.20 | 94.70 | 1,002,776 | -0.91(-0.95%) |
Mar 05, 2020 | 95.52 | 96.48 | 95.22 | 95.61 | 995,799 | -1.20(-1.24%) |
Mar 04, 2020 | 94.93 | 96.85 | 94.40 | 96.81 | 987,002 | +2.95(+3.14%) |
Mar 03, 2020 | 96.00 | 96.59 | 93.52 | 93.86 | 1,254,656 | -1.88(-1.96%) |
Mar 02, 2020 | 94.42 | 95.87 | 93.46 | 95.74 | 1,253,960 | +1.43(+1.52%) |
Feb 28, 2020 | 90.50 | 94.68 | 90.50 | 94.31 | 2,248,105 | -1.04(-1.09%) |
Feb 27, 2020 | 95.00 | 96.63 | 94.58 | 95.35 | 713,507 | -1.30(-1.35%) |
Feb 26, 2020 | 96.15 | 97.56 | 95.98 | 96.65 | 1,154,752 | +0.24(+0.25%) |
Feb 25, 2020 | 98.79 | 99.09 | 95.65 | 96.41 | 1,381,541 | -2.11(-2.14%) |
Feb 24, 2020 | 97.25 | 99.52 | 96.32 | 98.52 | 868,009 | -1.49(-1.49%) |
Feb 21, 2020 | 99.61 | 100.20 | 99.33 | 100.01 | 742,658 | -0.20(-0.20%) |
Feb 20, 2020 | 101.08 | 101.08 | 99.01 | 100.21 | 1,220,769 | -1.02(-1.01%) |
Feb 19, 2020 | 102.24 | 102.25 | 101.10 | 101.23 | 806,937 | -0.95(-0.93%) |
Feb 18, 2020 | 102.79 | 102.79 | 101.48 | 102.18 | 858,731 | -0.76(-0.74%) |
Feb 14, 2020 | 102.94 | 102.94 | 102.94 | 0 | +0.83(+0.81%) | |
Feb 13, 2020 | 102.04 | 102.72 | 101.53 | 102.11 | 415,732 | -0.45(-0.44%) |
Feb 12, 2020 | 102.34 | 102.68 | 101.47 | 102.56 | 880,904 | +0.29(+0.28%) |
Feb 11, 2020 | 103.64 | 103.88 | 102.20 | 102.27 | 613,151 | -1.31(-1.26%) |
Feb 10, 2020 | 102.36 | 103.62 | 102.18 | 103.58 | 825,282 | +0.96(+0.94%) |
Feb 07, 2020 | 103.53 | 103.54 | 102.11 | 102.62 | 772,754 | -1.37(-1.32%) |
Feb 06, 2020 | 100.99 | 103.99 | 100.90 | 103.99 | 978,825 | +3.08(+3.05%) |
Feb 05, 2020 | 101.94 | 101.94 | 100.13 | 100.91 | 729,906 | -0.32(-0.32%) |
Feb 04, 2020 | 102.64 | 102.78 | 101.06 | 101.23 | 934,414 | -0.83(-0.81%) |
Feb 03, 2020 | 101.65 | 102.39 | 101.35 | 102.06 | 606,527 | +0.73(+0.72%) |
Jan 31, 2020 | 102.71 | 102.79 | 100.02 | 101.33 | 1,271,768 | -1.48(-1.44%) |
Jan 30, 2020 | 103.61 | 104.96 | 102.28 | 102.81 | 1,259,266 | -1.19(-1.14%) |
Jan 29, 2020 | 112.00 | 112.05 | 103.97 | 104.00 | 1,843,238 | -8.91(-7.89%) |
Jan 28, 2020 | 112.65 | 113.42 | 112.38 | 112.91 | 895,763 | +0.55(+0.49%) |
Jan 27, 2020 | 112.43 | 113.36 | 111.91 | 112.36 | 625,214 | -0.93(-0.82%) |
Jan 24, 2020 | 113.99 | 114.49 | 112.73 | 113.29 | 370,102 | -0.26(-0.23%) |
Jan 23, 2020 | 113.19 | 114.34 | 112.88 | 113.55 | 569,224 | +0.40(+0.35%) |
Jan 22, 2020 | 112.85 | 114.06 | 112.63 | 113.15 | 457,027 | +0.60(+0.53%) |
Jan 21, 2020 | 113.27 | 113.65 | 112.49 | 112.55 | 515,181 | -0.98(-0.86%) |
Jan 20, 2020 | 113.06 | 113.76 | 112.85 | 113.53 | 116,029 | +0.18(+0.16%) |
Jan 17, 2020 | 112.80 | 113.81 | 112.51 | 113.35 | 369,034 | +0.46(+0.41%) |
Jan 16, 2020 | 112.78 | 113.30 | 112.31 | 112.89 | 545,272 | +0.50(+0.44%) |
Jan 15, 2020 | 112.45 | 113.41 | 112.31 | 112.39 | 456,625 | +0.09(+0.08%) |
Jan 14, 2020 | 112.50 | 113.07 | 112.05 | 112.30 | 439,192 | -0.36(-0.32%) |
Jan 13, 2020 | 111.90 | 112.80 | 111.58 | 112.66 | 420,666 | +0.71(+0.63%) |
Jan 10, 2020 | 112.87 | 112.90 | 111.45 | 111.95 | 308,320 | -0.77(-0.68%) |
Jan 09, 2020 | 111.45 | 113.37 | 111.42 | 112.72 | 647,781 | +1.71(+1.54%) |
Jan 08, 2020 | 109.72 | 111.49 | 109.72 | 111.01 | 587,092 | +1.27(+1.16%) |
Jan 07, 2020 | 109.23 | 110.01 | 109.21 | 109.74 | 466,629 | +0.41(+0.38%) |
Jan 06, 2020 | 108.13 | 109.44 | 108.13 | 109.33 | 491,312 | +0.53(+0.49%) |
Jan 03, 2020 | 108.23 | 109.35 | 108.03 | 108.80 | 305,666 | -0.63(-0.58%) |
Jan 02, 2020 | 109.21 | 109.50 | 108.62 | 109.43 | 255,751 | +0.76(+0.70%) |
Dec 31, 2019 | 108.67 | 108.67 | 108.67 | 0 | -0.39(-0.36%) | |
Dec 30, 2019 | 109.98 | 109.98 | 108.33 | 109.06 | 185,362 | -0.93(-0.85%) |
Dec 27, 2019 | 110.21 | 110.38 | 109.41 | 109.99 | 179,652 | +0.04(+0.04%) |
Dec 24, 2019 | 109.95 | 109.95 | 109.95 | 0 | -0.28(-0.25%) | |
Dec 23, 2019 | 111.19 | 111.59 | 110.13 | 110.23 | 276,076 | -0.97(-0.87%) |
Dec 20, 2019 | 110.16 | 111.86 | 110.13 | 111.20 | 1,753,730 | +0.93(+0.84%) |
Dec 19, 2019 | 109.20 | 110.56 | 108.90 | 110.27 | 1,290,825 | +0.77(+0.70%) |
Dec 18, 2019 | 108.91 | 109.73 | 108.47 | 109.50 | 575,791 | +0.09(+0.08%) |
Dec 17, 2019 | 109.63 | 109.93 | 108.95 | 109.41 | 422,622 | -0.23(-0.21%) |
Dec 16, 2019 | 109.19 | 110.31 | 109.12 | 109.64 | 327,413 | +0.20(+0.18%) |
Dec 13, 2019 | 108.70 | 109.95 | 108.60 | 109.44 | 386,361 | +0.32(+0.29%) |
Dec 12, 2019 | 108.76 | 109.52 | 108.10 | 109.12 | 585,557 | +0.22(+0.20%) |
Dec 11, 2019 | 109.34 | 109.81 | 108.52 | 108.90 | 475,161 | -0.55(-0.50%) |
Dec 10, 2019 | 108.70 | 109.45 | 108.60 | 109.45 | 483,361 | +0.55(+0.51%) |
Dec 09, 2019 | 109.75 | 110.42 | 108.90 | 108.90 | 399,396 | -1.27(-1.15%) |
Dec 06, 2019 | 109.66 | 110.32 | 109.05 | 110.17 | 337,234 | +1.37(+1.26%) |
Dec 05, 2019 | 109.29 | 109.49 | 108.50 | 108.80 | 450,738 | -0.50(-0.46%) |
Dec 04, 2019 | 109.99 | 110.21 | 109.15 | 109.30 | 467,005 | -0.49(-0.45%) |
Dec 03, 2019 | 109.35 | 110.64 | 109.32 | 109.79 | 515,372 | -0.94(-0.85%) |
Dec 02, 2019 | 110.00 | 111.23 | 109.27 | 110.73 | 504,634 | +0.66(+0.60%) |
Nov 29, 2019 | 110.36 | 111.09 | 110.07 | 110.07 | 288,588 | -0.40(-0.36%) |
Nov 28, 2019 | 110.19 | 110.75 | 110.13 | 110.47 | 106,823 | -0.06(-0.05%) |
Nov 27, 2019 | 109.74 | 110.97 | 109.67 | 110.53 | 387,483 | +0.25(+0.23%) |
Nov 26, 2019 | 108.39 | 110.37 | 108.37 | 110.28 | 1,694,965 | +1.70(+1.57%) |
Nov 25, 2019 | 108.44 | 109.14 | 108.22 | 108.58 | 451,399 | +0.28(+0.26%) |
Nov 22, 2019 | 108.50 | 108.57 | 107.65 | 108.30 | 282,716 | -0.40(-0.37%) |
Nov 21, 2019 | 108.70 | 108.99 | 108.29 | 108.70 | 449,455 | -0.08(-0.07%) |
Nov 20, 2019 | 109.26 | 109.77 | 108.31 | 108.78 | 492,504 | -0.68(-0.62%) |
Nov 19, 2019 | 108.26 | 109.65 | 108.12 | 109.46 | 553,030 | +1.46(+1.35%) |
Nov 18, 2019 | 107.81 | 108.50 | 107.28 | 108.00 | 1,005,268 | +0.00(+0.00%) |
Nov 15, 2019 | 107.31 | 108.00 | 106.80 | 108.00 | 433,347 | +0.85(+0.79%) |
Nov 14, 2019 | 105.43 | 107.24 | 105.32 | 107.15 | 348,654 | +1.45(+1.37%) |
Nov 13, 2019 | 105.55 | 105.97 | 105.26 | 105.70 | 501,749 | -0.22(-0.21%) |
Nov 12, 2019 | 105.92 | 106.58 | 105.53 | 105.92 | 444,859 | -0.09(-0.08%) |
Nov 11, 2019 | 105.51 | 106.93 | 104.85 | 106.01 | 403,317 | -0.15(-0.14%) |
Nov 08, 2019 | 104.80 | 106.56 | 104.79 | 106.16 | 382,733 | +1.25(+1.19%) |
Nov 07, 2019 | 104.71 | 105.20 | 104.27 | 104.91 | 385,748 | +0.20(+0.19%) |
Nov 06, 2019 | 102.24 | 106.27 | 102.06 | 104.71 | 651,823 | +2.65(+2.60%) |
Nov 05, 2019 | 102.57 | 102.57 | 101.54 | 102.06 | 456,029 | -0.43(-0.42%) |
Nov 04, 2019 | 103.38 | 103.50 | 102.45 | 102.49 | 452,206 | -0.43(-0.42%) |
Nov 01, 2019 | 102.80 | 103.45 | 102.69 | 102.92 | 304,067 | +0.54(+0.53%) |
Oct 31, 2019 | 102.48 | 102.92 | 102.12 | 102.38 | 430,183 | -0.51(-0.50%) |
Oct 30, 2019 | 101.57 | 102.89 | 101.30 | 102.89 | 464,716 | +1.57(+1.55%) |
Oct 29, 2019 | 101.81 | 102.66 | 101.30 | 101.32 | 431,729 | -0.91(-0.89%) |
Oct 28, 2019 | 102.39 | 102.40 | 101.66 | 102.23 | 514,970 | +0.17(+0.17%) |
Oct 25, 2019 | 101.82 | 102.38 | 101.45 | 102.06 | 342,918 | +0.01(+0.01%) |
Oct 24, 2019 | 101.96 | 103.01 | 101.89 | 102.05 | 280,953 | +0.32(+0.31%) |
Oct 23, 2019 | 101.83 | 102.36 | 101.45 | 101.73 | 464,641 | +0.05(+0.05%) |
Oct 22, 2019 | 103.59 | 104.07 | 101.62 | 101.68 | 403,870 | -1.71(-1.65%) |
Oct 21, 2019 | 102.22 | 103.60 | 102.22 | 103.39 | 361,129 | +1.48(+1.45%) |
Oct 18, 2019 | 103.49 | 103.49 | 101.79 | 101.91 | 448,708 | -0.72(-0.70%) |
Oct 17, 2019 | 103.06 | 103.06 | 102.27 | 102.63 | 445,108 | -0.17(-0.17%) |
Oct 16, 2019 | 103.80 | 103.80 | 102.50 | 102.80 | 497,570 | -0.86(-0.83%) |
Oct 15, 2019 | 103.26 | 104.30 | 103.02 | 103.66 | 502,896 | +0.35(+0.34%) |
Oct 11, 2019 | 103.31 | 103.31 | 103.31 | 0 | -0.50(-0.48%) | |
Oct 10, 2019 | 102.74 | 104.42 | 102.74 | 103.81 | 511,939 | +0.04(+0.04%) |
Oct 09, 2019 | 102.79 | 104.17 | 102.79 | 103.77 | 436,487 | +1.09(+1.06%) |
Oct 08, 2019 | 101.68 | 103.84 | 101.68 | 102.68 | 632,107 | +0.70(+0.69%) |
Oct 07, 2019 | 102.26 | 102.70 | 101.66 | 101.98 | 374,216 | -0.69(-0.67%) |
Oct 04, 2019 | 101.63 | 102.82 | 101.63 | 102.67 | 340,112 | +1.03(+1.01%) |
Oct 03, 2019 | 101.79 | 102.47 | 101.06 | 101.64 | 630,175 | -0.32(-0.31%) |
Oct 02, 2019 | 102.50 | 102.97 | 101.35 | 101.96 | 455,087 | -1.04(-1.01%) |
Oct 01, 2019 | 105.01 | 105.69 | 102.93 | 103.00 | 489,491 | -1.76(-1.68%) |
Sep 30, 2019 | 103.86 | 105.40 | 103.39 | 104.76 | 704,148 | +0.86(+0.83%) |
Sep 27, 2019 | 104.28 | 104.82 | 103.45 | 103.90 | 597,116 | -0.59(-0.56%) |
Sep 26, 2019 | 103.63 | 104.98 | 103.63 | 104.49 | 561,397 | +0.59(+0.57%) |
Sep 25, 2019 | 102.87 | 104.10 | 101.71 | 103.90 | 451,547 | +0.80(+0.78%) |
Sep 24, 2019 | 102.98 | 104.40 | 102.77 | 103.10 | 459,005 | +0.31(+0.30%) |
Sep 23, 2019 | 103.21 | 103.38 | 102.42 | 102.79 | 230,981 | -0.44(-0.43%) |
Sep 20, 2019 | 104.54 | 105.42 | 103.08 | 103.23 | 1,415,980 | -1.05(-1.01%) |
Sep 19, 2019 | 103.65 | 105.10 | 103.29 | 104.28 | 410,993 | +0.77(+0.74%) |
Sep 18, 2019 | 103.19 | 103.58 | 102.63 | 103.51 | 436,344 | +0.09(+0.09%) |
Sep 17, 2019 | 102.43 | 103.50 | 102.34 | 103.42 | 418,907 | +0.96(+0.94%) |
Sep 16, 2019 | 102.33 | 102.93 | 101.96 | 102.46 | 397,960 | -0.61(-0.59%) |
Sep 13, 2019 | 103.42 | 103.85 | 102.75 | 103.07 | 454,575 | -0.36(-0.35%) |
Sep 12, 2019 | 103.25 | 103.91 | 103.07 | 103.43 | 409,384 | +0.24(+0.23%) |
Sep 11, 2019 | 102.34 | 103.28 | 101.62 | 103.19 | 529,600 | +0.91(+0.89%) |
Sep 10, 2019 | 103.12 | 103.12 | 100.84 | 102.28 | 660,783 | -1.11(-1.07%) |
Sep 09, 2019 | 105.62 | 105.62 | 102.82 | 103.39 | 650,949 | -2.21(-2.09%) |
Sep 06, 2019 | 105.53 | 106.13 | 105.38 | 105.60 | 486,175 | +0.03(+0.03%) |
Sep 05, 2019 | 104.60 | 106.63 | 104.60 | 105.57 | 607,649 | +1.07(+1.02%) |
Sep 04, 2019 | 104.45 | 105.70 | 104.29 | 104.50 | 420,283 | +0.19(+0.18%) |