Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2020 | 88.39 | 89.14 | 83.15 | 83.95 | 260,608 | -5.23(-5.86%) |
Aug 28, 2020 | 88.09 | 90.88 | 87.39 | 89.18 | 183,475 | +2.48(+2.86%) |
Aug 27, 2020 | 87.30 | 88.86 | 85.98 | 86.70 | 314,427 | +0.75(+0.87%) |
Aug 26, 2020 | 89.23 | 89.64 | 84.95 | 85.96 | 276,016 | -3.13(-3.51%) |
Aug 25, 2020 | 90.63 | 90.69 | 88.08 | 89.08 | 115,998 | -1.31(-1.45%) |
Aug 24, 2020 | 90.80 | 90.80 | 88.18 | 90.39 | 377,641 | +1.01(+1.13%) |
Aug 21, 2020 | 90.24 | 90.69 | 88.38 | 89.38 | 292,819 | -1.51(-1.66%) |
Aug 20, 2020 | 91.28 | 92.32 | 90.52 | 90.89 | 161,294 | -1.71(-1.85%) |
Aug 19, 2020 | 94.21 | 94.65 | 92.27 | 92.60 | 216,365 | -1.38(-1.47%) |
Aug 18, 2020 | 93.76 | 95.61 | 92.40 | 93.98 | 231,450 | +0.09(+0.09%) |
Aug 17, 2020 | 92.89 | 94.66 | 91.82 | 93.89 | 209,568 | +1.11(+1.19%) |
Aug 14, 2020 | 90.42 | 93.22 | 89.91 | 92.78 | 171,738 | +1.51(+1.65%) |
Aug 13, 2020 | 91.37 | 92.79 | 89.69 | 91.28 | 121,648 | -0.56(-0.61%) |
Aug 12, 2020 | 90.37 | 94.21 | 90.05 | 91.84 | 319,696 | +3.13(+3.53%) |
Aug 11, 2020 | 89.06 | 91.40 | 87.56 | 88.71 | 321,248 | +2.08(+2.40%) |
Aug 10, 2020 | 89.81 | 90.36 | 86.42 | 86.64 | 278,610 | -2.84(-3.17%) |
Aug 07, 2020 | 87.89 | 89.58 | 87.16 | 89.47 | 179,357 | +1.22(+1.39%) |
Aug 06, 2020 | 89.16 | 90.33 | 88.09 | 88.25 | 225,731 | -1.38(-1.54%) |
Aug 05, 2020 | 88.16 | 89.98 | 86.76 | 89.63 | 318,599 | +3.42(+3.97%) |
Aug 04, 2020 | 86.40 | 89.27 | 83.61 | 86.21 | 221,800 | +0.12(+0.14%) |
Aug 03, 2020 | 83.51 | 86.61 | 82.79 | 86.09 | 330,065 | +4.49(+5.50%) |
Jul 31, 2020 | 87.84 | 88.11 | 78.34 | 81.60 | 364,788 | -5.68(-6.51%) |
Jul 30, 2020 | 93.13 | 93.13 | 83.64 | 87.29 | 634,602 | +0.73(+0.84%) |
Jul 29, 2020 | 84.37 | 87.30 | 83.21 | 86.56 | 309,244 | +3.29(+3.95%) |
Jul 28, 2020 | 84.96 | 86.52 | 83.08 | 83.27 | 289,037 | -2.24(-2.62%) |
Jul 27, 2020 | 82.55 | 86.65 | 80.86 | 85.51 | 354,412 | +2.76(+3.33%) |
Jul 24, 2020 | 80.78 | 84.22 | 80.78 | 82.75 | 272,948 | +0.75(+0.91%) |
Jul 23, 2020 | 80.60 | 84.08 | 80.60 | 82.00 | 414,614 | +1.61(+2.01%) |
Jul 22, 2020 | 72.75 | 80.86 | 72.70 | 80.39 | 508,836 | +8.38(+11.64%) |
Jul 21, 2020 | 70.18 | 72.84 | 69.93 | 72.01 | 150,627 | +3.05(+4.42%) |
Jul 20, 2020 | 69.84 | 70.74 | 67.83 | 68.96 | 143,542 | -1.25(-1.78%) |
Jul 17, 2020 | 70.71 | 71.09 | 68.51 | 70.21 | 159,897 | -0.36(-0.51%) |
Jul 16, 2020 | 71.72 | 73.71 | 70.04 | 70.57 | 193,189 | -1.76(-2.43%) |
Jul 15, 2020 | 71.65 | 73.44 | 70.41 | 72.33 | 235,301 | +3.11(+4.49%) |
Jul 14, 2020 | 64.30 | 69.37 | 63.92 | 69.22 | 357,342 | +4.57(+7.08%) |
Jul 13, 2020 | 65.46 | 67.39 | 63.75 | 64.65 | 319,467 | +0.67(+1.05%) |
Jul 10, 2020 | 62.53 | 65.03 | 61.88 | 63.98 | 336,989 | +2.04(+3.29%) |
Jul 09, 2020 | 64.91 | 65.45 | 60.71 | 61.94 | 188,450 | -3.40(-5.20%) |
Jul 08, 2020 | 63.81 | 65.87 | 62.97 | 65.34 | 217,712 | +1.93(+3.05%) |
Jul 07, 2020 | 62.46 | 63.92 | 61.75 | 63.40 | 222,772 | +0.37(+0.59%) |
Jul 06, 2020 | 64.22 | 64.70 | 61.98 | 63.03 | 217,284 | +0.46(+0.73%) |
Jul 02, 2020 | 63.79 | 65.41 | 61.87 | 62.58 | 209,730 | +0.77(+1.24%) |
Jul 01, 2020 | 64.09 | 66.70 | 61.70 | 61.81 | 255,061 | -2.26(-3.53%) |
Jun 30, 2020 | 63.12 | 64.76 | 62.74 | 64.07 | 272,772 | +0.57(+0.90%) |
Jun 29, 2020 | 62.74 | 64.14 | 61.02 | 63.50 | 285,789 | +1.98(+3.22%) |
Jun 26, 2020 | 61.21 | 63.44 | 59.25 | 61.52 | 542,086 | +4.52(+7.92%) |
Jun 25, 2020 | 56.06 | 57.25 | 54.19 | 57.00 | 438,109 | +0.48(+0.84%) |
Jun 24, 2020 | 61.86 | 61.89 | 56.01 | 56.53 | 572,810 | -6.46(-10.25%) |
Jun 23, 2020 | 64.93 | 64.93 | 61.91 | 62.99 | 247,306 | -0.49(-0.77%) |
Jun 22, 2020 | 62.13 | 63.96 | 61.25 | 63.47 | 248,301 | +0.72(+1.15%) |
Jun 19, 2020 | 67.27 | 67.27 | 61.67 | 62.75 | 625,587 | -2.57(-3.94%) |
Jun 18, 2020 | 63.90 | 66.81 | 63.84 | 65.33 | 203,667 | -0.03(-0.04%) |
Jun 17, 2020 | 68.49 | 68.49 | 65.07 | 65.36 | 195,374 | -2.30(-3.40%) |
Jun 16, 2020 | 72.15 | 72.71 | 67.07 | 67.66 | 235,168 | +0.61(+0.91%) |
Jun 15, 2020 | 60.30 | 67.87 | 60.30 | 67.05 | 211,559 | +2.95(+4.61%) |
Jun 12, 2020 | 65.45 | 66.10 | 61.48 | 64.09 | 164,118 | +2.32(+3.76%) |
Jun 11, 2020 | 62.33 | 64.85 | 60.68 | 61.77 | 283,416 | -5.17(-7.72%) |
Jun 10, 2020 | 72.38 | 72.38 | 66.64 | 66.94 | 296,303 | -6.01(-8.24%) |
Jun 09, 2020 | 72.34 | 73.88 | 70.12 | 72.95 | 219,687 | -1.19(-1.61%) |
Jun 08, 2020 | 76.59 | 78.29 | 73.89 | 74.14 | 284,023 | -0.83(-1.10%) |
Jun 05, 2020 | 76.55 | 78.78 | 74.55 | 74.97 | 413,592 | +3.88(+5.47%) |
Jun 04, 2020 | 71.07 | 72.67 | 68.91 | 71.09 | 251,441 | -1.20(-1.67%) |
Jun 03, 2020 | 66.58 | 73.28 | 65.73 | 72.29 | 391,820 | +8.67(+13.63%) |
Jun 02, 2020 | 62.02 | 64.55 | 61.44 | 63.62 | 292,893 | +3.00(+4.95%) |
Jun 01, 2020 | 61.61 | 63.35 | 60.06 | 60.62 | 335,004 | -0.51(-0.84%) |
May 29, 2020 | 63.52 | 64.68 | 60.12 | 61.13 | 206,538 | -3.89(-5.99%) |
May 28, 2020 | 69.61 | 69.61 | 64.59 | 65.03 | 215,095 | -3.69(-5.37%) |
May 27, 2020 | 69.51 | 72.77 | 67.69 | 68.72 | 518,808 | +1.77(+2.64%) |
May 26, 2020 | 65.70 | 67.96 | 62.89 | 66.95 | 322,709 | +5.62(+9.17%) |
May 22, 2020 | 61.42 | 62.63 | 59.71 | 61.32 | 279,022 | +0.32(+0.53%) |
May 21, 2020 | 57.95 | 63.17 | 57.16 | 61.00 | 466,440 | +3.10(+5.35%) |
May 20, 2020 | 55.07 | 59.48 | 54.74 | 57.91 | 307,837 | +4.81(+9.05%) |
May 19, 2020 | 53.39 | 56.72 | 50.70 | 53.10 | 306,626 | -0.29(-0.55%) |
May 18, 2020 | 46.85 | 53.75 | 45.65 | 53.39 | 477,321 | +8.84(+19.84%) |
May 15, 2020 | 44.45 | 45.09 | 43.61 | 44.55 | 183,166 | -0.26(-0.59%) |
May 14, 2020 | 41.17 | 45.23 | 40.40 | 44.81 | 307,159 | +1.97(+4.60%) |
May 13, 2020 | 45.22 | 45.37 | 41.61 | 42.84 | 287,024 | -2.94(-6.43%) |
May 12, 2020 | 51.15 | 51.66 | 45.65 | 45.78 | 332,878 | -4.71(-9.33%) |
May 11, 2020 | 52.49 | 52.49 | 49.49 | 50.50 | 206,194 | -2.35(-4.45%) |
May 08, 2020 | 51.02 | 53.29 | 50.67 | 52.85 | 259,460 | +3.32(+6.71%) |
May 07, 2020 | 49.19 | 50.28 | 48.67 | 49.52 | 253,477 | +1.22(+2.53%) |
May 06, 2020 | 53.97 | 53.97 | 48.15 | 48.30 | 393,587 | -4.56(-8.64%) |
May 05, 2020 | 56.64 | 59.21 | 51.88 | 52.87 | 427,133 | +0.70(+1.34%) |
May 04, 2020 | 51.28 | 52.82 | 50.26 | 52.17 | 216,882 | -0.17(-0.33%) |
May 01, 2020 | 52.75 | 53.72 | 49.74 | 52.34 | 302,703 | -2.62(-4.77%) |
Apr 30, 2020 | 55.85 | 56.35 | 52.74 | 54.96 | 256,787 | -2.28(-3.99%) |
Apr 29, 2020 | 53.88 | 59.03 | 53.46 | 57.25 | 350,175 | +5.80(+11.27%) |
Apr 28, 2020 | 52.71 | 57.20 | 50.98 | 51.45 | 402,596 | +0.84(+1.67%) |
Apr 27, 2020 | 47.89 | 51.82 | 47.89 | 50.60 | 299,299 | +3.12(+6.57%) |
Apr 24, 2020 | 44.75 | 48.04 | 44.27 | 47.48 | 302,394 | +2.58(+5.75%) |
Apr 23, 2020 | 42.97 | 46.13 | 42.14 | 44.90 | 421,961 | +2.89(+6.89%) |
Apr 22, 2020 | 44.70 | 44.99 | 41.37 | 42.01 | 432,871 | -1.73(-3.95%) |
Apr 21, 2020 | 43.86 | 45.53 | 43.25 | 43.74 | 339,139 | -2.43(-5.26%) |
Apr 20, 2020 | 47.12 | 47.96 | 45.39 | 46.16 | 188,737 | -2.34(-4.83%) |
Apr 17, 2020 | 48.13 | 50.04 | 46.96 | 48.50 | 280,567 | +2.91(+6.39%) |
Apr 16, 2020 | 46.08 | 46.23 | 44.25 | 45.59 | 210,008 | -0.29(-0.64%) |
Apr 15, 2020 | 47.95 | 48.75 | 45.05 | 45.88 | 315,704 | -5.59(-10.87%) |
Apr 14, 2020 | 52.26 | 53.64 | 50.00 | 51.48 | 321,503 | +1.21(+2.42%) |
Apr 13, 2020 | 52.86 | 53.15 | 48.81 | 50.26 | 182,655 | -1.25(-2.43%) |
Apr 09, 2020 | 51.00 | 56.92 | 49.42 | 51.51 | 577,917 | +2.35(+4.78%) |
Apr 08, 2020 | 44.77 | 49.87 | 43.72 | 49.16 | 375,573 | +5.31(+12.12%) |
Apr 07, 2020 | 43.65 | 47.67 | 42.92 | 43.85 | 453,451 | +3.55(+8.82%) |
Apr 06, 2020 | 36.86 | 40.96 | 36.86 | 40.30 | 606,557 | +5.65(+16.32%) |
Apr 03, 2020 | 36.41 | 37.73 | 33.21 | 34.64 | 447,877 | -2.24(-6.08%) |
Apr 02, 2020 | 39.03 | 42.05 | 35.17 | 36.89 | 311,079 | -2.93(-7.37%) |
Apr 01, 2020 | 40.94 | 41.69 | 38.55 | 39.82 | 355,962 | -3.17(-7.37%) |
Mar 31, 2020 | 43.00 | 45.20 | 42.70 | 42.99 | 291,812 | -0.18(-0.43%) |
Mar 30, 2020 | 44.51 | 44.99 | 42.26 | 43.17 | 710,977 | -1.86(-4.14%) |
Mar 27, 2020 | 47.30 | 48.00 | 44.77 | 45.04 | 363,862 | -4.77(-9.57%) |
Mar 26, 2020 | 48.27 | 51.43 | 46.59 | 49.81 | 502,820 | +1.59(+3.30%) |
Mar 25, 2020 | 44.61 | 50.05 | 42.81 | 48.21 | 386,647 | +4.22(+9.60%) |
Mar 24, 2020 | 41.78 | 44.61 | 41.58 | 43.99 | 438,843 | +4.96(+12.72%) |
Mar 23, 2020 | 40.22 | 41.04 | 37.22 | 39.02 | 383,790 | -1.52(-3.76%) |
Mar 20, 2020 | 42.19 | 46.21 | 39.43 | 40.55 | 1,028,471 | -1.45(-3.45%) |
Mar 19, 2020 | 30.85 | 42.81 | 30.45 | 42.00 | 630,823 | +10.54(+33.50%) |
Mar 18, 2020 | 34.50 | 34.50 | 25.50 | 31.46 | 651,792 | -5.88(-15.74%) |
Mar 17, 2020 | 40.41 | 41.07 | 35.84 | 37.33 | 654,724 | -2.01(-5.11%) |
Mar 16, 2020 | 42.09 | 45.37 | 39.07 | 39.35 | 475,718 | -10.91(-21.70%) |
Mar 13, 2020 | 51.88 | 52.87 | 47.16 | 50.25 | 360,155 | +0.84(+1.71%) |
Mar 12, 2020 | 54.53 | 54.56 | 48.56 | 49.41 | 484,126 | -9.91(-16.70%) |
Mar 11, 2020 | 61.36 | 63.77 | 58.22 | 59.31 | 457,751 | -4.62(-7.23%) |
Mar 10, 2020 | 70.83 | 71.15 | 62.55 | 63.94 | 646,922 | -2.64(-3.97%) |
Mar 09, 2020 | 67.33 | 71.03 | 66.04 | 66.58 | 503,092 | -12.63(-15.94%) |
Mar 06, 2020 | 79.82 | 80.82 | 77.60 | 79.21 | 387,234 | -3.85(-4.63%) |
Mar 05, 2020 | 83.75 | 84.17 | 81.62 | 83.05 | 300,545 | -2.28(-2.67%) |
Mar 04, 2020 | 81.85 | 85.60 | 80.85 | 85.33 | 521,349 | +4.79(+5.94%) |
Mar 03, 2020 | 81.73 | 84.36 | 79.34 | 80.55 | 210,043 | -0.69(-0.85%) |
Mar 02, 2020 | 83.30 | 83.30 | 78.78 | 81.24 | 299,138 | -1.54(-1.87%) |
Feb 28, 2020 | 81.24 | 83.09 | 79.48 | 82.78 | 292,407 | -0.39(-0.47%) |
Feb 27, 2020 | 88.11 | 88.39 | 83.11 | 83.17 | 302,088 | -7.47(-8.24%) |
Feb 26, 2020 | 97.85 | 99.01 | 90.55 | 90.64 | 273,970 | -6.58(-6.77%) |
Feb 25, 2020 | 100.29 | 100.60 | 96.63 | 97.22 | 272,513 | -2.62(-2.63%) |
Feb 24, 2020 | 98.24 | 100.42 | 97.46 | 99.84 | 183,717 | -2.89(-2.82%) |
Feb 21, 2020 | 105.01 | 105.01 | 102.43 | 102.74 | 162,214 | -2.39(-2.27%) |
Feb 20, 2020 | 101.43 | 105.25 | 101.42 | 105.13 | 384,676 | +3.26(+3.20%) |
Feb 19, 2020 | 98.73 | 102.13 | 97.57 | 101.87 | 361,942 | +3.94(+4.02%) |
Feb 18, 2020 | 96.54 | 98.42 | 96.28 | 97.93 | 384,205 | +2.56(+2.68%) |
Feb 14, 2020 | 95.07 | 95.67 | 94.52 | 95.37 | 278,967 | +0.62(+0.65%) |
Feb 13, 2020 | 92.39 | 94.95 | 92.24 | 94.75 | 136,304 | +1.91(+2.05%) |
Feb 12, 2020 | 94.69 | 95.43 | 92.33 | 92.85 | 167,661 | -1.03(-1.09%) |
Feb 11, 2020 | 93.28 | 94.93 | 91.94 | 93.87 | 223,536 | +1.67(+1.82%) |
Feb 10, 2020 | 91.47 | 92.71 | 90.80 | 92.20 | 212,941 | +0.72(+0.78%) |
Feb 07, 2020 | 90.78 | 91.86 | 90.08 | 91.48 | 356,664 | +1.15(+1.27%) |
Feb 06, 2020 | 96.61 | 97.12 | 89.62 | 90.33 | 634,981 | -6.28(-6.50%) |
Feb 05, 2020 | 102.35 | 102.67 | 93.77 | 96.61 | 458,597 | -1.65(-1.67%) |
Feb 04, 2020 | 100.11 | 100.46 | 98.01 | 98.26 | 183,726 | -0.25(-0.26%) |
Feb 03, 2020 | 98.54 | 99.87 | 98.04 | 98.51 | 240,429 | +0.98(+1.00%) |
Jan 31, 2020 | 100.70 | 101.30 | 97.33 | 97.53 | 219,040 | -3.29(-3.26%) |
Jan 30, 2020 | 100.16 | 101.27 | 99.32 | 100.82 | 121,540 | -0.26(-0.26%) |
Jan 29, 2020 | 101.62 | 102.14 | 100.58 | 101.08 | 139,873 | -0.05(-0.05%) |
Jan 28, 2020 | 101.29 | 102.24 | 100.30 | 101.13 | 152,284 | +0.47(+0.47%) |
Jan 27, 2020 | 97.30 | 101.33 | 97.08 | 100.66 | 211,048 | +1.16(+1.17%) |
Jan 24, 2020 | 100.63 | 100.63 | 98.34 | 99.50 | 166,657 | -1.13(-1.13%) |
Jan 23, 2020 | 99.26 | 100.83 | 98.00 | 100.63 | 221,241 | +1.04(+1.04%) |
Jan 22, 2020 | 99.57 | 100.08 | 98.96 | 99.59 | 333,413 | +0.02(+0.02%) |
Jan 21, 2020 | 98.79 | 100.04 | 98.67 | 99.57 | 386,920 | +0.26(+0.26%) |
Jan 17, 2020 | 99.12 | 99.56 | 98.21 | 99.31 | 149,815 | +0.66(+0.67%) |
Jan 16, 2020 | 97.07 | 99.18 | 96.92 | 98.65 | 144,391 | +2.30(+2.39%) |
Jan 15, 2020 | 96.92 | 97.52 | 95.72 | 96.35 | 285,559 | -0.77(-0.80%) |
Jan 14, 2020 | 97.72 | 98.36 | 96.73 | 97.12 | 303,064 | -0.63(-0.64%) |
Jan 13, 2020 | 94.20 | 97.78 | 93.70 | 97.75 | 185,613 | +3.37(+3.57%) |
Jan 10, 2020 | 93.64 | 94.83 | 93.18 | 94.39 | 141,653 | +0.63(+0.67%) |
Jan 09, 2020 | 95.03 | 95.03 | 92.95 | 93.76 | 218,370 | +0.49(+0.53%) |
Jan 08, 2020 | 93.77 | 95.24 | 93.19 | 93.26 | 159,011 | -0.77(-0.82%) |
Jan 07, 2020 | 94.55 | 94.83 | 93.75 | 94.04 | 225,381 | -0.73(-0.77%) |
Jan 06, 2020 | 94.74 | 95.64 | 94.02 | 94.76 | 241,605 | -1.14(-1.19%) |
Jan 03, 2020 | 94.89 | 97.12 | 93.25 | 95.90 | 175,232 | -1.48(-1.52%) |
Jan 02, 2020 | 97.40 | 98.08 | 95.98 | 97.39 | 278,211 | +0.60(+0.62%) |
Dec 31, 2019 | 96.26 | 97.78 | 96.26 | 96.79 | 113,859 | +0.21(+0.22%) |
Dec 30, 2019 | 97.48 | 97.60 | 95.62 | 96.57 | 92,686 | -1.02(-1.04%) |
Dec 27, 2019 | 97.21 | 98.10 | 96.25 | 97.59 | 103,217 | +0.45(+0.46%) |
Dec 26, 2019 | 97.84 | 98.06 | 96.04 | 97.14 | 69,574 | -0.84(-0.86%) |
Dec 24, 2019 | 97.03 | 98.44 | 96.29 | 97.99 | 56,826 | +1.00(+1.03%) |
Dec 23, 2019 | 100.39 | 100.57 | 96.83 | 96.99 | 151,834 | -3.78(-3.76%) |
Dec 20, 2019 | 101.87 | 102.64 | 100.27 | 100.77 | 401,816 | -0.93(-0.91%) |
Dec 19, 2019 | 101.91 | 102.52 | 100.91 | 101.70 | 275,052 | -0.05(-0.05%) |
Dec 18, 2019 | 101.90 | 102.33 | 100.60 | 101.75 | 211,604 | +0.59(+0.58%) |
Dec 17, 2019 | 100.23 | 101.47 | 99.43 | 101.16 | 104,770 | +1.05(+1.05%) |
Dec 16, 2019 | 103.02 | 103.40 | 100.06 | 100.11 | 137,875 | -2.15(-2.10%) |
Dec 13, 2019 | 105.72 | 105.72 | 101.92 | 102.25 | 105,077 | -3.48(-3.29%) |
Dec 12, 2019 | 103.05 | 106.57 | 102.87 | 105.74 | 184,641 | +2.42(+2.34%) |
Dec 11, 2019 | 99.71 | 103.49 | 99.36 | 103.32 | 135,301 | +3.48(+3.48%) |
Dec 10, 2019 | 99.30 | 100.41 | 98.83 | 99.84 | 112,041 | +0.24(+0.24%) |
Dec 09, 2019 | 99.52 | 100.08 | 99.31 | 99.60 | 133,827 | -0.70(-0.69%) |
Dec 06, 2019 | 98.31 | 101.03 | 98.23 | 100.30 | 206,435 | +3.66(+3.79%) |
Dec 05, 2019 | 98.52 | 99.71 | 96.57 | 96.64 | 297,209 | -1.07(-1.10%) |
Dec 04, 2019 | 97.94 | 100.72 | 97.55 | 97.71 | 227,217 | +0.44(+0.45%) |
Dec 03, 2019 | 97.83 | 97.92 | 96.70 | 97.28 | 299,511 | -1.84(-1.86%) |
Dec 02, 2019 | 99.94 | 100.52 | 98.75 | 99.12 | 157,414 | -0.66(-0.66%) |
Nov 29, 2019 | 102.42 | 102.49 | 99.78 | 99.78 | 50,420 | -2.93(-2.86%) |
Nov 27, 2019 | 101.97 | 103.21 | 101.48 | 102.71 | 76,044 | +0.76(+0.75%) |
Nov 26, 2019 | 101.40 | 102.61 | 100.19 | 101.95 | 138,570 | +0.70(+0.70%) |
Nov 25, 2019 | 98.74 | 102.00 | 98.52 | 101.24 | 190,149 | +2.91(+2.95%) |
Nov 22, 2019 | 99.77 | 99.77 | 97.48 | 98.34 | 185,553 | -0.89(-0.89%) |
Nov 21, 2019 | 99.42 | 99.74 | 97.94 | 99.22 | 146,695 | +1.06(+1.08%) |
Nov 20, 2019 | 98.39 | 99.07 | 96.64 | 98.16 | 160,403 | -0.52(-0.53%) |
Nov 19, 2019 | 98.66 | 99.31 | 97.36 | 98.68 | 116,083 | -0.23(-0.23%) |
Nov 18, 2019 | 98.32 | 99.09 | 97.06 | 98.92 | 137,685 | +1.05(+1.08%) |
Nov 15, 2019 | 98.95 | 99.49 | 97.49 | 97.86 | 245,954 | -0.44(-0.45%) |
Nov 14, 2019 | 97.34 | 99.95 | 97.10 | 98.31 | 209,096 | +2.77(+2.90%) |
Nov 13, 2019 | 94.34 | 95.83 | 94.05 | 95.54 | 253,442 | +0.06(+0.06%) |
Nov 12, 2019 | 95.88 | 97.49 | 95.42 | 95.48 | 106,510 | -0.10(-0.10%) |
Nov 11, 2019 | 94.16 | 97.10 | 94.16 | 95.58 | 89,726 | +0.41(+0.43%) |
Nov 08, 2019 | 95.97 | 96.23 | 94.46 | 95.17 | 101,842 | -0.69(-0.72%) |
Nov 07, 2019 | 97.49 | 98.35 | 95.41 | 95.87 | 105,211 | -0.34(-0.35%) |
Nov 06, 2019 | 96.84 | 96.91 | 95.72 | 96.20 | 134,414 | -0.99(-1.02%) |
Nov 05, 2019 | 98.38 | 99.90 | 97.14 | 97.20 | 118,048 | -0.58(-0.59%) |
Nov 04, 2019 | 98.87 | 98.87 | 96.82 | 97.78 | 216,483 | +0.24(+0.25%) |
Nov 01, 2019 | 96.52 | 98.25 | 96.04 | 97.54 | 193,531 | +1.55(+1.62%) |
Oct 31, 2019 | 97.94 | 98.45 | 95.39 | 95.98 | 126,034 | -2.07(-2.11%) |
Oct 30, 2019 | 99.09 | 100.10 | 97.18 | 98.05 | 135,612 | -1.68(-1.68%) |
Oct 29, 2019 | 99.91 | 100.45 | 99.17 | 99.73 | 191,487 | -0.34(-0.34%) |
Oct 28, 2019 | 99.13 | 101.24 | 99.13 | 100.06 | 269,808 | +1.64(+1.67%) |
Oct 25, 2019 | 101.52 | 101.83 | 97.74 | 98.42 | 217,463 | -2.92(-2.89%) |
Oct 24, 2019 | 94.58 | 105.20 | 92.66 | 101.35 | 542,258 | +10.72(+11.83%) |
Oct 23, 2019 | 88.22 | 91.14 | 88.20 | 90.62 | 156,038 | +2.37(+2.69%) |
Oct 22, 2019 | 90.59 | 90.73 | 87.73 | 88.25 | 254,610 | -3.02(-3.31%) |
Oct 21, 2019 | 90.21 | 91.60 | 90.13 | 91.27 | 126,199 | +2.10(+2.36%) |
Oct 18, 2019 | 87.96 | 89.36 | 87.28 | 89.17 | 122,873 | +0.64(+0.72%) |
Oct 17, 2019 | 87.87 | 88.63 | 87.07 | 88.53 | 124,048 | +0.82(+0.94%) |
Oct 16, 2019 | 86.42 | 88.35 | 85.53 | 87.71 | 104,836 | +1.36(+1.58%) |
Oct 15, 2019 | 84.95 | 87.28 | 84.58 | 86.35 | 180,385 | +1.70(+2.01%) |
Oct 14, 2019 | 85.51 | 85.51 | 83.96 | 84.65 | 122,693 | -1.16(-1.35%) |
Oct 11, 2019 | 84.69 | 86.87 | 83.18 | 85.81 | 316,508 | +2.74(+3.30%) |
Oct 10, 2019 | 81.08 | 83.64 | 80.89 | 83.07 | 172,832 | +2.18(+2.70%) |
Oct 09, 2019 | 80.94 | 82.05 | 80.34 | 80.89 | 162,587 | +0.83(+1.04%) |
Oct 08, 2019 | 81.40 | 81.40 | 79.59 | 80.06 | 194,620 | -2.27(-2.76%) |
Oct 07, 2019 | 82.52 | 83.78 | 82.27 | 82.32 | 231,454 | -1.24(-1.48%) |
Oct 04, 2019 | 82.77 | 83.57 | 80.97 | 83.56 | 143,594 | +0.97(+1.17%) |
Oct 03, 2019 | 83.66 | 84.22 | 81.59 | 82.59 | 146,125 | -1.77(-2.09%) |
Oct 02, 2019 | 85.68 | 85.68 | 83.33 | 84.36 | 152,751 | -2.10(-2.43%) |
Oct 01, 2019 | 89.07 | 90.99 | 86.12 | 86.46 | 329,839 | -2.64(-2.96%) |
Sep 30, 2019 | 87.28 | 89.65 | 87.28 | 89.10 | 198,331 | +1.81(+2.08%) |
Sep 27, 2019 | 86.70 | 87.73 | 86.04 | 87.28 | 245,125 | +0.92(+1.06%) |
Sep 26, 2019 | 86.87 | 87.27 | 85.88 | 86.37 | 247,545 | -0.93(-1.06%) |
Sep 25, 2019 | 85.97 | 87.62 | 85.03 | 87.29 | 203,263 | +1.76(+2.05%) |
Sep 24, 2019 | 86.39 | 87.50 | 84.21 | 85.54 | 277,280 | +0.14(+0.17%) |
Sep 23, 2019 | 82.61 | 86.10 | 82.61 | 85.39 | 160,341 | +2.23(+2.68%) |
Sep 20, 2019 | 82.78 | 83.89 | 82.19 | 83.16 | 269,265 | +0.43(+0.52%) |
Sep 19, 2019 | 83.54 | 84.28 | 82.46 | 82.73 | 140,796 | -0.54(-0.65%) |
Sep 18, 2019 | 83.93 | 83.93 | 82.03 | 83.27 | 227,586 | -0.48(-0.58%) |
Sep 17, 2019 | 83.01 | 84.27 | 82.46 | 83.75 | 118,942 | +0.07(+0.08%) |
Sep 16, 2019 | 82.90 | 84.20 | 82.15 | 83.68 | 105,217 | -0.15(-0.18%) |
Sep 13, 2019 | 84.94 | 85.90 | 83.61 | 83.84 | 205,963 | -0.90(-1.06%) |
Sep 12, 2019 | 85.06 | 85.68 | 82.77 | 84.74 | 237,779 | -0.61(-0.71%) |
Sep 11, 2019 | 82.84 | 85.49 | 80.79 | 85.34 | 316,555 | +2.29(+2.75%) |
Sep 10, 2019 | 77.57 | 83.22 | 76.83 | 83.06 | 230,268 | +5.05(+6.47%) |
Sep 09, 2019 | 74.87 | 78.36 | 74.79 | 78.01 | 310,595 | +3.57(+4.80%) |
Sep 06, 2019 | 74.78 | 75.70 | 73.99 | 74.44 | 120,076 | -0.42(-0.57%) |
Sep 05, 2019 | 73.46 | 75.90 | 73.09 | 74.86 | 289,452 | +2.49(+3.44%) |
Sep 04, 2019 | 71.60 | 72.88 | 71.02 | 72.37 | 165,245 | +1.79(+2.53%) |