Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2020 | 80.49 | 80.71 | 79.33 | 80.36 | 456,877 | -0.20(-0.24%) |
Aug 28, 2020 | 81.00 | 81.07 | 79.89 | 80.55 | 282,606 | +0.20(+0.24%) |
Aug 27, 2020 | 79.26 | 80.89 | 79.26 | 80.36 | 353,690 | +1.09(+1.37%) |
Aug 26, 2020 | 79.17 | 80.19 | 78.93 | 79.27 | 216,537 | -0.61(-0.76%) |
Aug 25, 2020 | 80.37 | 80.44 | 79.37 | 79.88 | 344,233 | +0.32(+0.41%) |
Aug 24, 2020 | 78.23 | 79.61 | 78.23 | 79.55 | 271,571 | +1.40(+1.79%) |
Aug 21, 2020 | 78.29 | 78.83 | 77.73 | 78.16 | 143,450 | -0.14(-0.17%) |
Aug 20, 2020 | 78.94 | 79.13 | 78.13 | 78.29 | 230,243 | -1.44(-1.80%) |
Aug 19, 2020 | 78.78 | 80.50 | 78.53 | 79.73 | 366,925 | +1.19(+1.52%) |
Aug 18, 2020 | 79.51 | 79.53 | 78.08 | 78.54 | 390,296 | -0.85(-1.07%) |
Aug 17, 2020 | 81.51 | 81.68 | 79.14 | 79.39 | 429,677 | -2.38(-2.91%) |
Aug 14, 2020 | 80.82 | 82.96 | 80.82 | 81.76 | 236,902 | -0.17(-0.20%) |
Aug 13, 2020 | 82.88 | 83.42 | 81.48 | 81.93 | 809,085 | -0.34(-0.42%) |
Aug 12, 2020 | 82.23 | 83.07 | 81.22 | 82.27 | 665,827 | +0.16(+0.19%) |
Aug 11, 2020 | 82.91 | 83.53 | 81.85 | 82.12 | 577,201 | +0.22(+0.27%) |
Aug 10, 2020 | 83.36 | 83.47 | 81.64 | 81.89 | 655,317 | -1.08(-1.30%) |
Aug 07, 2020 | 79.97 | 83.08 | 79.97 | 82.97 | 558,278 | +2.30(+2.85%) |
Aug 06, 2020 | 79.44 | 81.14 | 79.23 | 80.67 | 832,553 | +1.15(+1.45%) |
Aug 05, 2020 | 78.73 | 79.61 | 78.41 | 79.52 | 470,889 | +1.52(+1.95%) |
Aug 04, 2020 | 78.88 | 78.88 | 77.51 | 78.00 | 537,241 | -0.49(-0.62%) |
Aug 03, 2020 | 76.86 | 79.14 | 76.58 | 78.49 | 680,373 | +1.43(+1.86%) |
Jul 31, 2020 | 75.39 | 77.55 | 74.26 | 77.06 | 2,042,782 | -0.23(-0.30%) |
Jul 30, 2020 | 77.09 | 78.22 | 76.34 | 77.29 | 802,034 | -1.74(-2.20%) |
Jul 29, 2020 | 76.78 | 79.58 | 76.36 | 79.03 | 814,085 | +4.42(+5.92%) |
Jul 28, 2020 | 75.51 | 75.69 | 73.64 | 74.61 | 543,564 | -0.95(-1.25%) |
Jul 27, 2020 | 74.13 | 75.83 | 72.83 | 75.55 | 715,753 | +1.49(+2.01%) |
Jul 24, 2020 | 74.31 | 74.50 | 73.20 | 74.06 | 481,469 | -0.08(-0.11%) |
Jul 23, 2020 | 74.74 | 75.11 | 73.96 | 74.14 | 653,188 | -0.94(-1.25%) |
Jul 22, 2020 | 76.04 | 76.28 | 74.87 | 75.08 | 740,191 | -1.14(-1.50%) |
Jul 21, 2020 | 74.94 | 76.50 | 74.84 | 76.22 | 510,258 | +1.48(+1.98%) |
Jul 20, 2020 | 74.95 | 75.87 | 73.94 | 74.73 | 257,511 | -0.85(-1.12%) |
Jul 17, 2020 | 76.19 | 76.69 | 75.53 | 75.58 | 440,654 | -0.66(-0.87%) |
Jul 16, 2020 | 76.92 | 77.46 | 75.92 | 76.25 | 387,672 | -1.08(-1.40%) |
Jul 15, 2020 | 75.48 | 77.92 | 75.12 | 77.33 | 755,655 | +2.76(+3.70%) |
Jul 14, 2020 | 74.41 | 74.91 | 73.61 | 74.57 | 450,627 | +0.39(+0.53%) |
Jul 13, 2020 | 75.62 | 76.46 | 73.98 | 74.18 | 426,784 | -0.46(-0.61%) |
Jul 10, 2020 | 72.33 | 74.75 | 72.12 | 74.64 | 589,863 | +2.34(+3.24%) |
Jul 09, 2020 | 74.40 | 74.40 | 71.90 | 72.30 | 481,580 | -2.45(-3.27%) |
Jul 08, 2020 | 73.67 | 74.75 | 73.12 | 74.74 | 409,103 | +1.20(+1.63%) |
Jul 07, 2020 | 75.57 | 75.77 | 73.31 | 73.55 | 611,072 | -2.56(-3.37%) |
Jul 06, 2020 | 77.13 | 77.50 | 75.39 | 76.11 | 585,543 | +0.91(+1.21%) |
Jul 02, 2020 | 76.68 | 77.27 | 75.13 | 75.20 | 492,339 | +0.36(+0.48%) |
Jul 01, 2020 | 77.63 | 77.63 | 74.76 | 74.84 | 1,836,897 | -1.61(-2.10%) |
Jun 30, 2020 | 73.82 | 77.09 | 73.82 | 76.45 | 972,518 | +1.88(+2.52%) |
Jun 29, 2020 | 72.24 | 74.72 | 71.72 | 74.57 | 695,804 | +3.61(+5.08%) |
Jun 26, 2020 | 74.09 | 74.40 | 70.47 | 70.96 | 2,555,939 | -4.54(-6.02%) |
Jun 25, 2020 | 74.11 | 75.74 | 72.89 | 75.51 | 870,361 | +1.48(+2.00%) |
Jun 24, 2020 | 77.06 | 77.14 | 73.91 | 74.02 | 725,238 | -4.14(-5.30%) |
Jun 23, 2020 | 79.97 | 79.97 | 78.15 | 78.17 | 654,353 | -0.02(-0.02%) |
Jun 22, 2020 | 78.38 | 79.06 | 77.45 | 78.19 | 708,251 | -0.63(-0.80%) |
Jun 19, 2020 | 81.28 | 81.86 | 77.79 | 78.82 | 771,888 | -0.74(-0.93%) |
Jun 18, 2020 | 79.95 | 81.40 | 79.19 | 79.56 | 744,602 | -1.18(-1.46%) |
Jun 17, 2020 | 80.71 | 81.92 | 80.33 | 80.74 | 804,933 | +0.87(+1.09%) |
Jun 16, 2020 | 81.94 | 82.24 | 78.25 | 79.87 | 560,673 | +0.91(+1.15%) |
Jun 15, 2020 | 76.07 | 80.01 | 75.11 | 78.97 | 963,126 | +0.96(+1.23%) |
Jun 12, 2020 | 77.38 | 79.15 | 75.31 | 78.01 | 1,089,278 | +3.34(+4.48%) |
Jun 11, 2020 | 76.52 | 78.34 | 74.55 | 74.67 | 2,239,038 | -6.21(-7.68%) |
Jun 10, 2020 | 82.81 | 82.96 | 80.38 | 80.88 | 1,469,676 | -2.54(-3.04%) |
Jun 09, 2020 | 82.84 | 84.11 | 80.92 | 83.41 | 1,428,906 | +1.15(+1.40%) |
Jun 08, 2020 | 81.93 | 82.49 | 79.86 | 82.26 | 1,196,802 | +2.24(+2.80%) |
Jun 05, 2020 | 81.55 | 83.04 | 79.00 | 80.02 | 1,706,420 | +2.67(+3.45%) |
Jun 04, 2020 | 75.82 | 77.93 | 74.72 | 77.35 | 995,445 | +0.80(+1.04%) |
Jun 03, 2020 | 75.20 | 77.22 | 74.07 | 76.55 | 730,657 | +2.98(+4.06%) |
Jun 02, 2020 | 72.64 | 74.11 | 71.68 | 73.56 | 2,226,565 | +2.00(+2.79%) |
Jun 01, 2020 | 69.68 | 72.54 | 69.22 | 71.57 | 637,626 | +1.95(+2.80%) |
May 29, 2020 | 69.61 | 70.85 | 68.76 | 69.62 | 746,148 | -1.02(-1.45%) |
May 28, 2020 | 73.33 | 73.33 | 69.86 | 70.64 | 798,642 | -1.98(-2.73%) |
May 27, 2020 | 73.02 | 73.57 | 70.94 | 72.62 | 834,778 | +2.02(+2.86%) |
May 26, 2020 | 68.88 | 71.27 | 68.43 | 70.60 | 883,247 | +4.70(+7.14%) |
May 22, 2020 | 66.33 | 66.88 | 64.61 | 65.90 | 530,467 | -0.32(-0.48%) |
May 21, 2020 | 67.69 | 67.98 | 66.16 | 66.22 | 453,176 | -1.48(-2.18%) |
May 20, 2020 | 67.84 | 68.54 | 66.57 | 67.69 | 1,076,013 | +2.53(+3.88%) |
May 19, 2020 | 65.97 | 68.33 | 64.45 | 65.17 | 1,103,601 | -1.30(-1.96%) |
May 18, 2020 | 65.78 | 67.39 | 64.18 | 66.47 | 885,897 | +5.49(+9.00%) |
May 15, 2020 | 59.00 | 61.79 | 58.89 | 60.98 | 632,547 | +1.17(+1.95%) |
May 14, 2020 | 55.94 | 60.15 | 55.73 | 59.81 | 872,119 | +2.10(+3.64%) |
May 13, 2020 | 59.00 | 59.48 | 56.41 | 57.71 | 1,142,320 | -2.10(-3.51%) |
May 12, 2020 | 64.69 | 64.72 | 59.61 | 59.81 | 1,367,474 | -3.69(-5.81%) |
May 11, 2020 | 62.64 | 64.64 | 61.95 | 63.51 | 1,044,303 | -0.77(-1.19%) |
May 08, 2020 | 64.35 | 65.42 | 63.99 | 64.27 | 732,981 | +1.36(+2.16%) |
May 07, 2020 | 62.18 | 64.97 | 62.17 | 62.91 | 979,446 | +2.06(+3.39%) |
May 06, 2020 | 60.60 | 61.69 | 59.48 | 60.85 | 726,275 | +0.44(+0.72%) |
May 05, 2020 | 60.74 | 62.83 | 60.17 | 60.42 | 596,596 | +0.42(+0.70%) |
May 04, 2020 | 58.80 | 61.96 | 58.63 | 60.00 | 829,623 | -0.23(-0.39%) |
May 01, 2020 | 63.78 | 65.72 | 59.74 | 60.23 | 2,290,012 | +1.71(+2.92%) |
Apr 30, 2020 | 57.70 | 59.36 | 56.99 | 58.52 | 1,140,250 | -1.20(-2.00%) |
Apr 29, 2020 | 58.96 | 60.69 | 57.08 | 59.72 | 751,694 | +3.23(+5.71%) |
Apr 28, 2020 | 57.65 | 58.47 | 54.92 | 56.49 | 990,970 | +1.28(+2.32%) |
Apr 27, 2020 | 53.17 | 55.76 | 52.42 | 55.21 | 763,659 | +3.29(+6.35%) |
Apr 24, 2020 | 51.05 | 52.56 | 50.71 | 51.91 | 523,160 | +1.00(+1.97%) |
Apr 23, 2020 | 50.78 | 51.72 | 49.55 | 50.91 | 508,604 | +0.74(+1.47%) |
Apr 22, 2020 | 50.46 | 50.96 | 49.41 | 50.17 | 616,958 | +0.81(+1.63%) |
Apr 21, 2020 | 48.85 | 50.37 | 48.59 | 49.37 | 524,999 | -1.44(-2.83%) |
Apr 20, 2020 | 50.62 | 51.63 | 49.71 | 50.80 | 828,612 | -1.48(-2.83%) |
Apr 17, 2020 | 54.42 | 55.71 | 52.14 | 52.28 | 984,682 | +0.44(+0.84%) |
Apr 16, 2020 | 53.45 | 53.90 | 50.86 | 51.84 | 860,877 | -1.38(-2.59%) |
Apr 15, 2020 | 51.73 | 53.84 | 51.50 | 53.22 | 648,059 | -1.35(-2.48%) |
Apr 14, 2020 | 54.94 | 55.35 | 53.23 | 54.58 | 889,521 | +0.94(+1.76%) |
Apr 13, 2020 | 55.68 | 55.68 | 52.14 | 53.63 | 658,048 | -2.32(-4.15%) |
Apr 09, 2020 | 54.16 | 57.26 | 52.92 | 55.96 | 1,268,387 | +3.04(+5.75%) |
Apr 08, 2020 | 52.07 | 53.53 | 50.66 | 52.91 | 741,211 | +1.91(+3.75%) |
Apr 07, 2020 | 55.69 | 55.69 | 50.64 | 51.00 | 843,499 | -0.81(-1.56%) |
Apr 06, 2020 | 51.08 | 52.16 | 49.61 | 51.81 | 1,586,821 | +4.53(+9.58%) |
Apr 03, 2020 | 49.91 | 50.36 | 46.23 | 47.28 | 1,101,169 | -2.66(-5.33%) |
Apr 02, 2020 | 50.17 | 51.66 | 48.17 | 49.94 | 1,011,492 | -0.52(-1.04%) |
Apr 01, 2020 | 49.21 | 51.60 | 48.80 | 50.46 | 1,020,797 | -2.43(-4.59%) |
Mar 31, 2020 | 53.31 | 55.92 | 52.70 | 52.89 | 743,562 | -0.70(-1.31%) |
Mar 30, 2020 | 51.33 | 54.08 | 48.78 | 53.59 | 614,977 | +2.18(+4.23%) |
Mar 27, 2020 | 51.17 | 52.64 | 49.18 | 51.42 | 803,058 | -3.32(-6.07%) |
Mar 26, 2020 | 54.66 | 56.61 | 51.09 | 54.74 | 1,250,480 | +2.30(+4.39%) |
Mar 25, 2020 | 51.37 | 56.40 | 47.19 | 52.44 | 1,380,936 | +2.11(+4.19%) |
Mar 24, 2020 | 40.75 | 50.47 | 40.75 | 50.33 | 1,109,873 | +9.98(+24.74%) |
Mar 23, 2020 | 42.70 | 44.07 | 39.22 | 40.35 | 1,209,839 | -3.21(-7.36%) |
Mar 20, 2020 | 44.58 | 48.62 | 40.70 | 43.56 | 1,995,091 | -0.36(-0.82%) |
Mar 19, 2020 | 36.84 | 46.42 | 36.12 | 43.91 | 1,679,740 | +6.00(+15.81%) |
Mar 18, 2020 | 44.26 | 46.39 | 31.11 | 37.92 | 2,398,121 | -10.52(-21.73%) |
Mar 17, 2020 | 51.93 | 53.77 | 47.16 | 48.44 | 1,729,496 | -2.48(-4.87%) |
Mar 16, 2020 | 50.52 | 53.33 | 48.81 | 50.92 | 1,724,773 | -6.88(-11.90%) |
Mar 13, 2020 | 52.63 | 57.80 | 50.08 | 57.80 | 1,396,031 | +9.05(+18.57%) |
Mar 12, 2020 | 51.91 | 53.71 | 47.87 | 48.75 | 1,813,416 | -7.32(-13.06%) |
Mar 11, 2020 | 56.53 | 58.50 | 54.63 | 56.07 | 1,722,672 | -2.33(-3.99%) |
Mar 10, 2020 | 57.11 | 58.86 | 53.64 | 58.40 | 1,800,759 | +4.10(+7.55%) |
Mar 09, 2020 | 58.20 | 63.24 | 54.23 | 54.30 | 2,196,099 | -9.99(-15.54%) |
Mar 06, 2020 | 61.14 | 65.66 | 61.14 | 64.29 | 1,647,486 | +0.22(+0.35%) |
Mar 05, 2020 | 67.99 | 68.56 | 62.75 | 64.07 | 2,366,731 | -6.16(-8.77%) |
Mar 04, 2020 | 73.44 | 73.85 | 66.85 | 70.23 | 1,960,774 | -2.71(-3.71%) |
Mar 03, 2020 | 79.72 | 80.03 | 72.36 | 72.93 | 1,489,904 | -6.86(-8.59%) |
Mar 02, 2020 | 77.40 | 80.10 | 76.35 | 79.79 | 1,343,564 | +2.92(+3.80%) |
Feb 28, 2020 | 75.83 | 78.04 | 74.85 | 76.87 | 994,653 | -1.80(-2.29%) |
Feb 27, 2020 | 78.08 | 82.13 | 77.17 | 78.67 | 1,203,984 | -1.89(-2.34%) |
Feb 26, 2020 | 82.07 | 83.44 | 80.04 | 80.56 | 725,156 | -1.15(-1.41%) |
Feb 25, 2020 | 84.90 | 86.60 | 81.59 | 81.71 | 1,123,578 | -2.99(-3.53%) |
Feb 24, 2020 | 88.25 | 88.28 | 84.56 | 84.70 | 895,839 | -7.05(-7.69%) |
Feb 21, 2020 | 95.33 | 95.48 | 91.69 | 91.75 | 707,527 | -3.82(-4.00%) |
Feb 20, 2020 | 94.03 | 96.28 | 93.83 | 95.57 | 706,804 | +1.28(+1.35%) |
Feb 19, 2020 | 91.96 | 94.49 | 91.68 | 94.29 | 691,807 | +3.01(+3.30%) |
Feb 18, 2020 | 90.50 | 91.76 | 90.50 | 91.28 | 482,168 | -0.27(-0.30%) |
Feb 14, 2020 | 91.90 | 93.02 | 91.36 | 91.55 | 375,735 | -0.38(-0.41%) |
Feb 13, 2020 | 91.83 | 92.51 | 90.94 | 91.93 | 341,187 | -0.63(-0.68%) |
Feb 12, 2020 | 93.20 | 93.71 | 91.64 | 92.56 | 446,022 | -0.26(-0.28%) |
Feb 11, 2020 | 90.88 | 93.64 | 90.44 | 92.82 | 435,080 | +2.26(+2.50%) |
Feb 10, 2020 | 90.65 | 91.38 | 89.65 | 90.56 | 467,046 | -0.83(-0.91%) |
Feb 07, 2020 | 90.41 | 91.67 | 89.66 | 91.39 | 480,163 | +0.47(+0.52%) |
Feb 06, 2020 | 92.33 | 92.33 | 90.30 | 90.91 | 481,627 | -0.69(-0.75%) |
Feb 05, 2020 | 91.46 | 92.05 | 89.95 | 91.60 | 468,136 | +1.84(+2.05%) |
Feb 04, 2020 | 89.80 | 91.20 | 89.61 | 89.76 | 571,732 | +1.85(+2.10%) |
Feb 03, 2020 | 88.91 | 91.07 | 87.71 | 87.92 | 752,098 | -1.19(-1.34%) |
Jan 31, 2020 | 88.07 | 91.67 | 87.53 | 89.11 | 1,267,098 | -3.38(-3.65%) |
Jan 30, 2020 | 90.12 | 92.62 | 89.96 | 92.48 | 800,669 | +1.33(+1.45%) |
Jan 29, 2020 | 91.52 | 92.29 | 90.76 | 91.16 | 477,573 | -0.07(-0.07%) |
Jan 28, 2020 | 90.52 | 92.12 | 90.13 | 91.22 | 477,048 | +1.51(+1.68%) |
Jan 27, 2020 | 89.79 | 90.35 | 89.12 | 89.71 | 920,918 | -2.11(-2.30%) |
Jan 24, 2020 | 94.08 | 94.39 | 91.45 | 91.82 | 583,557 | -2.04(-2.17%) |
Jan 23, 2020 | 93.61 | 94.32 | 92.12 | 93.86 | 443,465 | -0.24(-0.26%) |
Jan 22, 2020 | 94.27 | 94.84 | 93.91 | 94.11 | 428,915 | +0.22(+0.24%) |
Jan 21, 2020 | 94.49 | 94.82 | 93.67 | 93.88 | 1,251,582 | -1.03(-1.09%) |
Jan 17, 2020 | 96.16 | 96.33 | 94.86 | 94.92 | 450,902 | -0.70(-0.73%) |
Jan 16, 2020 | 95.10 | 95.76 | 95.10 | 95.61 | 455,839 | +1.19(+1.26%) |
Jan 15, 2020 | 93.58 | 95.17 | 93.53 | 94.42 | 442,771 | -0.04(-0.04%) |
Jan 14, 2020 | 95.01 | 95.81 | 94.28 | 94.46 | 579,411 | -0.79(-0.83%) |
Jan 13, 2020 | 94.61 | 95.44 | 94.03 | 95.26 | 410,282 | +1.38(+1.47%) |
Jan 10, 2020 | 94.28 | 94.60 | 93.39 | 93.87 | 590,071 | +0.07(+0.07%) |
Jan 09, 2020 | 93.52 | 94.60 | 93.29 | 93.81 | 704,900 | +1.45(+1.57%) |
Jan 08, 2020 | 91.40 | 93.36 | 91.40 | 92.36 | 476,846 | +0.83(+0.91%) |
Jan 07, 2020 | 89.61 | 92.03 | 89.61 | 91.52 | 718,086 | +1.91(+2.14%) |
Jan 06, 2020 | 88.08 | 89.69 | 87.73 | 89.61 | 462,667 | +0.30(+0.34%) |
Jan 03, 2020 | 89.43 | 89.76 | 88.35 | 89.31 | 502,806 | -1.52(-1.67%) |
Jan 02, 2020 | 89.60 | 90.84 | 89.23 | 90.83 | 416,882 | +1.61(+1.80%) |
Dec 31, 2019 | 89.55 | 90.04 | 89.00 | 89.22 | 456,693 | -0.33(-0.37%) |
Dec 30, 2019 | 89.43 | 89.83 | 88.61 | 89.55 | 596,798 | +0.01(+0.01%) |
Dec 27, 2019 | 90.34 | 90.39 | 89.53 | 89.54 | 233,464 | -0.57(-0.63%) |
Dec 26, 2019 | 89.68 | 90.24 | 89.47 | 90.11 | 235,717 | +0.44(+0.49%) |
Dec 24, 2019 | 89.62 | 89.95 | 89.37 | 89.68 | 107,736 | -0.09(-0.10%) |
Dec 23, 2019 | 90.51 | 90.51 | 89.61 | 89.76 | 299,557 | -0.37(-0.41%) |
Dec 20, 2019 | 90.62 | 90.70 | 89.84 | 90.13 | 588,624 | -0.14(-0.15%) |
Dec 19, 2019 | 89.40 | 90.40 | 89.19 | 90.27 | 499,072 | +1.07(+1.20%) |
Dec 18, 2019 | 91.25 | 91.59 | 89.01 | 89.19 | 622,590 | -1.97(-2.16%) |
Dec 17, 2019 | 90.49 | 91.59 | 90.02 | 91.17 | 667,496 | +0.74(+0.82%) |
Dec 16, 2019 | 90.30 | 90.85 | 89.71 | 90.42 | 1,012,013 | +0.57(+0.64%) |
Dec 13, 2019 | 89.97 | 90.54 | 89.48 | 89.85 | 395,380 | -0.10(-0.11%) |
Dec 12, 2019 | 89.26 | 90.64 | 89.26 | 89.95 | 690,150 | +0.83(+0.93%) |
Dec 11, 2019 | 88.88 | 89.94 | 88.88 | 89.12 | 369,919 | +0.17(+0.20%) |
Dec 10, 2019 | 88.42 | 89.31 | 88.19 | 88.94 | 381,098 | +0.24(+0.27%) |
Dec 09, 2019 | 89.25 | 89.83 | 88.65 | 88.70 | 407,498 | -0.53(-0.60%) |
Dec 06, 2019 | 89.69 | 89.95 | 88.66 | 89.23 | 790,863 | +0.75(+0.85%) |
Dec 05, 2019 | 89.18 | 89.26 | 88.34 | 88.48 | 332,977 | -0.18(-0.21%) |
Dec 04, 2019 | 88.30 | 89.12 | 88.09 | 88.66 | 466,522 | +1.16(+1.33%) |
Dec 03, 2019 | 87.19 | 87.91 | 85.65 | 87.50 | 623,656 | -1.17(-1.32%) |
Dec 02, 2019 | 89.73 | 89.94 | 88.42 | 88.67 | 420,324 | -0.65(-0.73%) |
Nov 29, 2019 | 89.19 | 89.82 | 88.85 | 89.32 | 287,746 | +0.22(+0.25%) |
Nov 27, 2019 | 89.20 | 89.25 | 88.59 | 89.10 | 320,522 | +0.15(+0.17%) |
Nov 26, 2019 | 88.64 | 89.18 | 87.50 | 88.94 | 446,099 | +0.30(+0.34%) |
Nov 25, 2019 | 88.06 | 88.97 | 87.55 | 88.64 | 567,021 | +0.73(+0.83%) |
Nov 22, 2019 | 87.26 | 88.12 | 86.07 | 87.92 | 405,099 | +1.11(+1.28%) |
Nov 21, 2019 | 88.44 | 88.99 | 86.65 | 86.80 | 492,280 | -1.49(-1.69%) |
Nov 20, 2019 | 86.80 | 88.53 | 86.80 | 88.29 | 614,418 | +0.70(+0.80%) |
Nov 19, 2019 | 87.60 | 88.42 | 86.77 | 87.60 | 737,051 | +0.18(+0.21%) |
Nov 18, 2019 | 87.31 | 88.09 | 86.44 | 87.41 | 554,092 | -0.39(-0.44%) |
Nov 15, 2019 | 87.72 | 88.53 | 87.62 | 87.80 | 761,086 | +0.80(+0.92%) |
Nov 14, 2019 | 85.40 | 87.19 | 85.40 | 87.00 | 1,080,418 | +1.22(+1.42%) |
Nov 13, 2019 | 83.13 | 86.16 | 82.48 | 85.78 | 712,961 | +2.10(+2.51%) |
Nov 12, 2019 | 84.29 | 84.72 | 83.41 | 83.68 | 550,298 | -0.79(-0.94%) |
Nov 11, 2019 | 83.68 | 84.70 | 83.18 | 84.47 | 358,018 | +0.35(+0.41%) |
Nov 08, 2019 | 84.69 | 85.05 | 83.38 | 84.12 | 586,763 | -0.38(-0.45%) |
Nov 07, 2019 | 84.25 | 85.73 | 84.14 | 84.50 | 644,365 | +0.84(+1.01%) |
Nov 06, 2019 | 83.64 | 84.14 | 82.52 | 83.66 | 496,465 | +0.24(+0.29%) |
Nov 05, 2019 | 82.33 | 84.15 | 82.33 | 83.42 | 977,957 | +1.45(+1.76%) |
Nov 04, 2019 | 81.08 | 82.94 | 81.01 | 81.97 | 721,381 | +1.64(+2.04%) |
Nov 01, 2019 | 78.89 | 81.51 | 78.88 | 80.33 | 1,600,103 | +2.37(+3.04%) |
Oct 31, 2019 | 78.96 | 79.25 | 77.53 | 77.96 | 593,652 | -1.63(-2.05%) |
Oct 30, 2019 | 77.27 | 79.63 | 77.27 | 79.59 | 560,918 | +1.77(+2.28%) |
Oct 29, 2019 | 77.21 | 78.49 | 77.21 | 77.82 | 539,750 | +0.46(+0.60%) |
Oct 28, 2019 | 77.01 | 78.64 | 76.68 | 77.35 | 746,928 | +1.20(+1.57%) |
Oct 25, 2019 | 74.85 | 76.75 | 72.76 | 76.16 | 1,084,225 | +0.54(+0.71%) |
Oct 24, 2019 | 75.40 | 76.21 | 74.82 | 75.62 | 857,161 | +0.22(+0.29%) |
Oct 23, 2019 | 74.18 | 75.78 | 74.17 | 75.39 | 374,963 | +0.83(+1.11%) |
Oct 22, 2019 | 75.22 | 75.51 | 74.03 | 74.57 | 890,065 | -0.72(-0.96%) |
Oct 21, 2019 | 76.03 | 76.88 | 75.21 | 75.29 | 760,075 | +0.28(+0.37%) |
Oct 18, 2019 | 74.63 | 75.58 | 74.60 | 75.01 | 328,502 | +0.33(+0.44%) |
Oct 17, 2019 | 74.79 | 75.68 | 74.62 | 74.68 | 369,279 | +0.43(+0.58%) |
Oct 16, 2019 | 75.39 | 76.07 | 74.21 | 74.25 | 450,408 | -1.06(-1.41%) |
Oct 15, 2019 | 74.55 | 76.28 | 74.31 | 75.31 | 604,751 | +0.87(+1.17%) |
Oct 14, 2019 | 73.95 | 74.78 | 73.94 | 74.44 | 457,560 | -0.25(-0.34%) |
Oct 11, 2019 | 73.48 | 75.34 | 72.51 | 74.69 | 873,311 | +2.71(+3.76%) |
Oct 10, 2019 | 70.72 | 72.70 | 70.58 | 71.98 | 579,263 | +1.72(+2.44%) |
Oct 09, 2019 | 71.49 | 71.76 | 70.12 | 70.26 | 611,840 | -0.28(-0.40%) |
Oct 08, 2019 | 70.16 | 71.24 | 69.99 | 70.54 | 587,617 | -0.83(-1.16%) |
Oct 07, 2019 | 70.94 | 71.79 | 70.68 | 71.37 | 765,384 | -0.06(-0.08%) |
Oct 04, 2019 | 69.80 | 71.51 | 69.54 | 71.43 | 953,259 | +1.90(+2.73%) |
Oct 03, 2019 | 69.90 | 70.11 | 67.64 | 69.53 | 2,120,932 | -0.80(-1.14%) |
Oct 02, 2019 | 73.48 | 73.50 | 70.24 | 70.33 | 1,401,310 | -4.11(-5.52%) |
Oct 01, 2019 | 78.75 | 80.07 | 74.07 | 74.44 | 1,572,554 | -4.54(-5.75%) |
Sep 30, 2019 | 78.99 | 79.40 | 78.11 | 78.98 | 696,108 | +0.58(+0.74%) |
Sep 27, 2019 | 80.33 | 80.63 | 78.09 | 78.40 | 836,707 | -1.48(-1.85%) |
Sep 26, 2019 | 80.22 | 80.50 | 79.37 | 79.88 | 251,136 | -0.59(-0.73%) |
Sep 25, 2019 | 79.31 | 80.71 | 78.78 | 80.47 | 362,757 | +0.98(+1.24%) |
Sep 24, 2019 | 81.78 | 82.14 | 79.15 | 79.48 | 471,928 | -1.98(-2.43%) |
Sep 23, 2019 | 80.90 | 82.02 | 80.23 | 81.46 | 547,114 | +0.34(+0.42%) |
Sep 20, 2019 | 81.62 | 82.97 | 81.02 | 81.12 | 948,489 | -0.14(-0.18%) |
Sep 19, 2019 | 81.19 | 82.67 | 80.68 | 81.27 | 718,679 | -0.08(-0.09%) |
Sep 18, 2019 | 80.75 | 81.51 | 79.94 | 81.35 | 484,952 | +0.14(+0.17%) |
Sep 17, 2019 | 80.81 | 81.52 | 80.12 | 81.21 | 505,741 | +0.50(+0.62%) |
Sep 16, 2019 | 79.57 | 80.77 | 79.29 | 80.71 | 393,077 | +0.59(+0.73%) |
Sep 13, 2019 | 79.32 | 81.17 | 79.11 | 80.12 | 800,829 | +1.13(+1.43%) |
Sep 12, 2019 | 77.55 | 79.39 | 77.32 | 78.99 | 467,819 | +0.81(+1.04%) |
Sep 11, 2019 | 78.09 | 78.39 | 76.12 | 78.18 | 480,019 | +0.14(+0.17%) |
Sep 10, 2019 | 76.99 | 78.38 | 76.45 | 78.05 | 962,428 | +1.27(+1.66%) |
Sep 09, 2019 | 75.04 | 76.92 | 74.85 | 76.77 | 670,139 | +2.61(+3.52%) |
Sep 06, 2019 | 74.58 | 75.33 | 74.03 | 74.16 | 308,593 | -0.19(-0.26%) |
Sep 05, 2019 | 73.38 | 75.28 | 73.38 | 74.35 | 609,668 | +2.27(+3.14%) |
Sep 04, 2019 | 72.20 | 72.55 | 71.96 | 72.09 | 516,745 | +0.85(+1.19%) |