Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 89.36 | 91.83 | 89.17 | 90.70 | 892,596 | +2.08(+2.35%) |
Sep 29, 2020 | 87.92 | 89.15 | 87.10 | 88.62 | 391,441 | +0.71(+0.81%) |
Sep 28, 2020 | 88.09 | 89.52 | 87.55 | 87.91 | 509,272 | +0.71(+0.81%) |
Sep 25, 2020 | 85.25 | 87.38 | 84.58 | 87.20 | 439,600 | +1.81(+2.12%) |
Sep 24, 2020 | 86.00 | 86.73 | 84.10 | 85.39 | 464,494 | -1.32(-1.52%) |
Sep 23, 2020 | 87.00 | 88.69 | 86.00 | 86.71 | 637,842 | -0.17(-0.20%) |
Sep 22, 2020 | 84.01 | 87.12 | 83.07 | 86.88 | 895,598 | +3.70(+4.45%) |
Sep 21, 2020 | 81.33 | 83.76 | 80.54 | 83.18 | 534,518 | +0.63(+0.76%) |
Sep 18, 2020 | 83.15 | 83.35 | 80.75 | 82.55 | 813,700 | -0.28(-0.34%) |
Sep 17, 2020 | 83.00 | 83.24 | 81.65 | 82.83 | 293,088 | -0.90(-1.07%) |
Sep 16, 2020 | 85.00 | 85.04 | 83.40 | 83.73 | 327,269 | -0.67(-0.79%) |
Sep 15, 2020 | 84.58 | 84.58 | 83.05 | 84.40 | 360,763 | +0.56(+0.67%) |
Sep 14, 2020 | 84.26 | 85.44 | 82.82 | 83.84 | 376,298 | -0.07(-0.08%) |
Sep 11, 2020 | 84.95 | 85.26 | 83.12 | 83.91 | 553,500 | -0.38(-0.45%) |
Sep 10, 2020 | 85.47 | 87.28 | 83.91 | 84.29 | 579,051 | -0.95(-1.11%) |
Sep 09, 2020 | 82.25 | 85.58 | 82.19 | 85.24 | 2,646,324 | +3.89(+4.78%) |
Sep 08, 2020 | 80.50 | 83.14 | 79.72 | 81.35 | 578,234 | -1.32(-1.60%) |
Sep 04, 2020 | 84.98 | 85.52 | 81.15 | 82.67 | 514,900 | -1.87(-2.21%) |
Sep 03, 2020 | 87.52 | 87.60 | 83.39 | 84.54 | 532,872 | -3.59(-4.07%) |
Sep 02, 2020 | 88.14 | 88.74 | 86.14 | 88.13 | 403,065 | +0.70(+0.80%) |
Sep 01, 2020 | 85.20 | 88.65 | 84.78 | 87.43 | 490,650 | +1.75(+2.04%) |
Aug 31, 2020 | 83.74 | 85.95 | 83.50 | 85.68 | 403,341 | +1.84(+2.19%) |
Aug 28, 2020 | 85.39 | 85.97 | 83.29 | 83.84 | 464,000 | -1.55(-1.82%) |
Aug 27, 2020 | 86.19 | 86.73 | 85.26 | 85.39 | 502,526 | +0.20(+0.23%) |
Aug 26, 2020 | 85.01 | 86.42 | 84.28 | 85.19 | 496,430 | -0.04(-0.05%) |
Aug 25, 2020 | 83.26 | 87.51 | 82.86 | 85.23 | 1,040,996 | +1.98(+2.38%) |
Aug 24, 2020 | 83.66 | 84.14 | 81.68 | 83.25 | 743,495 | +0.64(+0.77%) |
Aug 21, 2020 | 81.54 | 82.68 | 80.65 | 82.61 | 604,800 | +0.86(+1.05%) |
Aug 20, 2020 | 80.36 | 82.08 | 80.29 | 81.75 | 479,867 | +0.79(+0.98%) |
Aug 19, 2020 | 79.73 | 82.08 | 79.17 | 80.96 | 535,960 | +1.61(+2.03%) |
Aug 18, 2020 | 79.89 | 80.00 | 78.36 | 79.35 | 404,532 | -0.27(-0.34%) |
Aug 17, 2020 | 80.07 | 80.65 | 79.35 | 79.62 | 393,156 | +0.04(+0.05%) |
Aug 14, 2020 | 80.87 | 81.83 | 79.13 | 79.58 | 258,000 | -0.83(-1.03%) |
Aug 13, 2020 | 80.15 | 82.32 | 79.88 | 80.41 | 358,180 | +0.65(+0.81%) |
Aug 12, 2020 | 79.60 | 80.14 | 78.28 | 79.76 | 921,501 | +0.53(+0.67%) |
Aug 11, 2020 | 83.50 | 83.50 | 79.12 | 79.23 | 940,451 | -3.91(-4.70%) |
Aug 10, 2020 | 84.24 | 85.15 | 82.95 | 83.14 | 674,191 | -0.74(-0.88%) |
Aug 07, 2020 | 85.50 | 88.00 | 82.50 | 83.88 | 2,278,700 | -7.79(-8.50%) |
Aug 06, 2020 | 92.55 | 93.71 | 91.06 | 91.67 | 949,974 | -0.97(-1.05%) |
Aug 05, 2020 | 90.00 | 93.12 | 89.41 | 92.64 | 780,370 | +3.13(+3.50%) |
Aug 04, 2020 | 88.02 | 89.57 | 87.50 | 89.51 | 651,793 | +1.01(+1.14%) |
Aug 03, 2020 | 83.79 | 88.90 | 83.50 | 88.50 | 644,062 | +5.37(+6.46%) |
Jul 31, 2020 | 85.66 | 86.05 | 82.45 | 83.13 | 680,400 | -1.75(-2.06%) |
Jul 30, 2020 | 84.06 | 85.71 | 83.48 | 84.88 | 493,380 | -0.01(-0.01%) |
Jul 29, 2020 | 86.07 | 86.79 | 84.73 | 84.89 | 413,305 | -0.96(-1.12%) |
Jul 28, 2020 | 86.04 | 86.81 | 84.96 | 85.85 | 374,552 | -0.59(-0.68%) |
Jul 27, 2020 | 86.14 | 87.40 | 84.97 | 86.44 | 519,171 | +0.82(+0.96%) |
Jul 24, 2020 | 86.57 | 87.47 | 83.66 | 85.62 | 664,900 | -1.91(-2.18%) |
Jul 23, 2020 | 88.92 | 89.89 | 86.56 | 87.53 | 660,405 | -1.59(-1.78%) |
Jul 22, 2020 | 91.63 | 93.06 | 88.23 | 89.12 | 837,043 | -2.99(-3.25%) |
Jul 21, 2020 | 94.14 | 95.00 | 91.76 | 92.11 | 565,267 | -0.13(-0.14%) |
Jul 20, 2020 | 91.00 | 93.40 | 90.76 | 92.24 | 674,584 | +1.52(+1.68%) |
Jul 17, 2020 | 91.55 | 91.62 | 90.26 | 90.72 | 468,900 | -0.36(-0.40%) |
Jul 16, 2020 | 92.35 | 92.35 | 90.28 | 91.08 | 447,011 | -1.56(-1.68%) |
Jul 15, 2020 | 94.00 | 94.70 | 91.56 | 92.64 | 438,846 | -0.19(-0.20%) |
Jul 14, 2020 | 90.75 | 92.86 | 87.75 | 92.83 | 686,598 | +2.06(+2.27%) |
Jul 13, 2020 | 97.17 | 97.17 | 90.28 | 90.77 | 656,103 | -5.14(-5.36%) |
Jul 10, 2020 | 96.14 | 97.85 | 95.34 | 95.91 | 467,600 | -0.51(-0.53%) |
Jul 09, 2020 | 97.17 | 98.04 | 95.18 | 96.42 | 481,609 | -0.51(-0.53%) |
Jul 08, 2020 | 96.83 | 99.00 | 96.06 | 96.93 | 661,929 | +0.87(+0.91%) |
Jul 07, 2020 | 99.04 | 101.05 | 95.61 | 96.06 | 1,091,811 | -3.58(-3.59%) |
Jul 06, 2020 | 102.00 | 102.40 | 98.85 | 99.64 | 668,129 | -0.70(-0.70%) |
Jul 02, 2020 | 100.23 | 101.84 | 99.40 | 100.34 | 685,500 | +0.97(+0.98%) |
Jul 01, 2020 | 98.64 | 100.14 | 97.54 | 99.37 | 595,799 | +1.24(+1.26%) |
Jun 30, 2020 | 95.20 | 100.65 | 95.20 | 98.13 | 1,101,888 | +2.33(+2.43%) |
Jun 29, 2020 | 97.19 | 97.25 | 92.41 | 95.80 | 761,782 | -0.26(-0.27%) |
Jun 26, 2020 | 95.88 | 97.72 | 94.17 | 96.06 | 7,776,900 | +0.11(+0.11%) |
Jun 25, 2020 | 92.71 | 95.95 | 91.53 | 95.95 | 1,005,772 | +2.52(+2.70%) |
Jun 24, 2020 | 94.40 | 97.16 | 91.86 | 93.43 | 1,397,639 | -2.11(-2.21%) |
Jun 23, 2020 | 93.41 | 97.74 | 92.08 | 95.54 | 1,920,465 | +3.04(+3.29%) |
Jun 22, 2020 | 90.50 | 93.70 | 88.53 | 92.50 | 850,935 | +2.38(+2.64%) |
Jun 19, 2020 | 92.78 | 93.49 | 88.69 | 90.12 | 2,134,000 | -1.69(-1.84%) |
Jun 18, 2020 | 94.36 | 96.35 | 91.80 | 91.81 | 1,180,724 | -3.04(-3.21%) |
Jun 17, 2020 | 93.12 | 96.93 | 93.00 | 94.85 | 2,783,718 | +1.19(+1.27%) |
Jun 16, 2020 | 100.49 | 100.52 | 91.80 | 93.66 | 2,343,338 | -6.69(-6.67%) |
Jun 15, 2020 | 91.80 | 100.41 | 91.55 | 100.35 | 1,427,499 | +6.26(+6.65%) |
Jun 12, 2020 | 97.60 | 97.60 | 91.63 | 94.09 | 1,132,700 | +4.08(+4.53%) |
Jun 11, 2020 | 97.50 | 98.58 | 90.00 | 90.01 | 1,495,937 | -13.24(-12.82%) |
Jun 10, 2020 | 101.54 | 104.90 | 100.28 | 103.25 | 1,780,013 | +2.98(+2.97%) |
Jun 09, 2020 | 96.75 | 104.76 | 96.10 | 100.27 | 2,296,181 | +3.00(+3.08%) |
Jun 08, 2020 | 96.57 | 98.58 | 94.20 | 97.27 | 1,272,780 | +4.48(+4.83%) |
Jun 05, 2020 | 96.18 | 97.22 | 92.03 | 92.79 | 850,700 | -0.55(-0.59%) |
Jun 04, 2020 | 91.00 | 93.59 | 90.40 | 93.34 | 1,070,364 | +2.16(+2.37%) |
Jun 03, 2020 | 97.48 | 97.96 | 90.32 | 91.18 | 2,102,544 | -6.67(-6.82%) |
Jun 02, 2020 | 91.80 | 99.61 | 91.00 | 97.85 | 3,639,062 | +8.10(+9.03%) |
Jun 01, 2020 | 84.18 | 92.00 | 82.80 | 89.75 | 4,979,759 | +13.79(+18.15%) |
May 29, 2020 | 72.78 | 76.14 | 72.14 | 75.96 | 792,700 | +2.76(+3.77%) |
May 28, 2020 | 77.08 | 78.68 | 73.04 | 73.20 | 657,811 | -2.50(-3.30%) |
May 27, 2020 | 76.79 | 76.79 | 71.21 | 75.70 | 686,892 | -0.10(-0.13%) |
May 26, 2020 | 75.75 | 76.79 | 74.79 | 75.80 | 503,743 | +1.69(+2.28%) |
May 22, 2020 | 77.11 | 77.19 | 73.60 | 74.11 | 590,800 | -2.45(-3.20%) |
May 21, 2020 | 76.22 | 77.54 | 72.88 | 76.56 | 676,261 | +0.35(+0.46%) |
May 20, 2020 | 76.86 | 77.37 | 75.66 | 76.21 | 426,794 | +1.48(+1.98%) |
May 19, 2020 | 74.39 | 76.22 | 73.69 | 74.73 | 703,256 | -0.13(-0.17%) |
May 18, 2020 | 76.03 | 79.00 | 73.62 | 74.86 | 668,079 | +0.95(+1.29%) |
May 15, 2020 | 75.40 | 77.75 | 73.62 | 73.91 | 580,600 | -1.69(-2.24%) |
May 14, 2020 | 78.80 | 79.08 | 74.74 | 75.60 | 852,467 | -4.57(-5.70%) |
May 13, 2020 | 84.00 | 84.91 | 79.10 | 80.17 | 878,040 | -3.31(-3.97%) |
May 12, 2020 | 84.01 | 85.99 | 83.41 | 83.48 | 986,937 | -1.44(-1.70%) |
May 11, 2020 | 86.00 | 89.43 | 84.07 | 84.92 | 1,357,607 | -1.21(-1.40%) |
May 08, 2020 | 77.29 | 86.48 | 76.53 | 86.13 | 3,493,200 | +15.85(+22.55%) |
May 07, 2020 | 67.54 | 71.57 | 67.00 | 70.28 | 789,957 | +4.15(+6.28%) |
May 06, 2020 | 66.90 | 68.23 | 65.64 | 66.13 | 517,643 | +0.28(+0.43%) |
May 05, 2020 | 68.09 | 68.81 | 65.77 | 65.85 | 613,336 | -1.15(-1.72%) |
May 04, 2020 | 68.14 | 69.00 | 65.50 | 67.00 | 883,794 | -2.52(-3.62%) |
May 01, 2020 | 71.40 | 72.93 | 69.05 | 69.52 | 560,800 | -3.19(-4.39%) |
Apr 30, 2020 | 75.00 | 75.23 | 71.90 | 72.71 | 520,287 | -2.53(-3.36%) |
Apr 29, 2020 | 77.47 | 77.47 | 73.91 | 75.24 | 747,945 | -0.10(-0.13%) |
Apr 28, 2020 | 73.63 | 76.00 | 71.12 | 75.34 | 658,512 | +3.19(+4.42%) |
Apr 27, 2020 | 72.50 | 73.91 | 71.67 | 72.15 | 611,592 | +0.31(+0.43%) |
Apr 24, 2020 | 71.09 | 72.20 | 69.35 | 71.84 | 815,900 | +1.09(+1.54%) |
Apr 23, 2020 | 74.05 | 75.25 | 70.60 | 70.75 | 502,777 | -2.58(-3.52%) |
Apr 22, 2020 | 73.05 | 74.02 | 71.24 | 73.33 | 341,503 | +2.73(+3.87%) |
Apr 21, 2020 | 74.75 | 76.41 | 69.65 | 70.60 | 849,611 | -6.18(-8.05%) |
Apr 20, 2020 | 74.48 | 80.16 | 74.38 | 76.78 | 1,562,415 | +0.06(+0.08%) |
Apr 17, 2020 | 75.85 | 77.23 | 75.10 | 76.72 | 543,900 | +3.95(+5.43%) |
Apr 16, 2020 | 74.52 | 75.00 | 70.65 | 72.77 | 627,417 | -1.36(-1.83%) |
Apr 15, 2020 | 73.89 | 75.49 | 72.34 | 74.13 | 463,690 | -2.49(-3.25%) |
Apr 14, 2020 | 75.10 | 77.54 | 74.90 | 76.62 | 418,469 | +3.13(+4.26%) |
Apr 13, 2020 | 73.76 | 74.38 | 71.67 | 73.49 | 326,301 | -1.21(-1.62%) |
Apr 09, 2020 | 73.74 | 76.25 | 72.60 | 74.70 | 443,200 | +2.22(+3.06%) |
Apr 08, 2020 | 70.27 | 73.40 | 69.40 | 72.48 | 565,426 | +3.52(+5.10%) |
Apr 07, 2020 | 70.67 | 71.99 | 68.10 | 68.96 | 769,700 | +0.96(+1.41%) |
Apr 06, 2020 | 64.56 | 68.65 | 63.76 | 68.00 | 773,140 | +6.49(+10.55%) |
Apr 03, 2020 | 61.99 | 62.41 | 60.55 | 61.51 | 557,700 | -1.13(-1.80%) |
Apr 02, 2020 | 64.99 | 67.29 | 61.23 | 62.64 | 508,238 | -2.08(-3.21%) |
Apr 01, 2020 | 67.58 | 69.67 | 63.70 | 64.72 | 690,315 | -6.05(-8.55%) |
Mar 31, 2020 | 69.03 | 72.72 | 67.96 | 70.77 | 1,286,102 | +1.31(+1.89%) |
Mar 30, 2020 | 74.30 | 76.36 | 69.10 | 69.46 | 1,103,100 | -4.95(-6.65%) |
Mar 27, 2020 | 73.08 | 77.23 | 71.87 | 74.41 | 824,600 | -2.11(-2.76%) |
Mar 26, 2020 | 72.64 | 77.86 | 72.31 | 76.52 | 745,719 | +5.37(+7.55%) |
Mar 25, 2020 | 69.84 | 74.09 | 66.59 | 71.15 | 803,496 | +1.32(+1.89%) |
Mar 24, 2020 | 66.66 | 70.96 | 66.50 | 69.83 | 824,578 | +6.42(+10.12%) |
Mar 23, 2020 | 60.53 | 65.01 | 58.06 | 63.41 | 840,894 | +2.63(+4.33%) |
Mar 20, 2020 | 62.15 | 65.22 | 59.80 | 60.78 | 1,270,600 | -1.23(-1.98%) |
Mar 19, 2020 | 52.89 | 64.25 | 52.24 | 62.01 | 1,218,969 | +9.40(+17.87%) |
Mar 18, 2020 | 53.20 | 55.87 | 50.05 | 52.61 | 935,732 | -4.54(-7.94%) |
Mar 17, 2020 | 54.42 | 57.38 | 51.30 | 57.15 | 993,412 | +3.23(+5.99%) |
Mar 16, 2020 | 54.32 | 58.65 | 52.76 | 53.92 | 1,015,190 | -8.51(-13.63%) |
Mar 13, 2020 | 60.33 | 62.79 | 54.70 | 62.43 | 996,800 | +5.71(+10.07%) |
Mar 12, 2020 | 54.19 | 59.98 | 51.86 | 56.72 | 1,225,882 | -3.75(-6.20%) |
Mar 11, 2020 | 64.88 | 66.36 | 59.60 | 60.47 | 1,165,835 | -6.64(-9.89%) |
Mar 10, 2020 | 69.02 | 69.02 | 63.60 | 67.11 | 776,161 | +1.00(+1.51%) |
Mar 09, 2020 | 69.17 | 70.52 | 62.66 | 66.11 | 1,024,383 | -8.33(-11.19%) |
Mar 06, 2020 | 72.46 | 75.64 | 71.55 | 74.44 | 814,300 | -0.73(-0.97%) |
Mar 05, 2020 | 78.24 | 79.64 | 73.85 | 75.17 | 816,618 | -5.49(-6.81%) |
Mar 04, 2020 | 79.80 | 81.27 | 78.28 | 80.66 | 760,560 | +2.56(+3.28%) |
Mar 03, 2020 | 82.70 | 83.48 | 77.27 | 78.10 | 940,754 | -4.24(-5.15%) |
Mar 02, 2020 | 77.93 | 82.68 | 75.75 | 82.34 | 1,405,266 | +4.97(+6.42%) |
Feb 28, 2020 | 74.67 | 78.11 | 71.00 | 77.37 | 1,852,600 | +0.25(+0.32%) |
Feb 27, 2020 | 77.90 | 80.82 | 74.21 | 77.12 | 1,038,271 | -3.28(-4.08%) |
Feb 26, 2020 | 79.60 | 82.86 | 79.49 | 80.40 | 675,364 | +0.89(+1.12%) |
Feb 25, 2020 | 82.82 | 84.22 | 79.14 | 79.51 | 765,886 | -2.90(-3.52%) |
Feb 24, 2020 | 79.74 | 84.81 | 77.95 | 82.41 | 945,148 | -3.58(-4.16%) |
Feb 21, 2020 | 86.74 | 87.09 | 84.61 | 85.99 | 469,000 | -0.47(-0.54%) |
Feb 20, 2020 | 86.15 | 87.89 | 82.33 | 86.46 | 886,709 | -2.44(-2.74%) |
Feb 19, 2020 | 87.88 | 90.10 | 87.46 | 88.90 | 549,516 | +1.59(+1.82%) |
Feb 18, 2020 | 87.22 | 87.73 | 86.12 | 87.31 | 446,781 | +0.20(+0.23%) |
Feb 14, 2020 | 87.86 | 88.44 | 86.70 | 87.11 | 592,200 | -0.63(-0.72%) |
Feb 13, 2020 | 87.53 | 89.16 | 87.23 | 87.74 | 547,707 | -0.24(-0.27%) |
Feb 12, 2020 | 87.77 | 88.23 | 86.44 | 87.98 | 641,288 | +0.84(+0.96%) |
Feb 11, 2020 | 86.04 | 87.51 | 84.89 | 87.14 | 531,919 | +1.70(+1.99%) |
Feb 10, 2020 | 82.88 | 85.73 | 82.78 | 85.44 | 648,421 | +2.59(+3.13%) |
Feb 07, 2020 | 83.36 | 83.85 | 81.67 | 82.85 | 309,400 | -0.68(-0.81%) |
Feb 06, 2020 | 82.22 | 83.90 | 81.25 | 83.53 | 494,711 | +1.72(+2.10%) |
Feb 05, 2020 | 83.23 | 83.63 | 79.77 | 81.81 | 614,271 | +0.02(+0.02%) |
Feb 04, 2020 | 78.99 | 82.49 | 78.69 | 81.79 | 717,108 | +4.20(+5.41%) |
Feb 03, 2020 | 77.37 | 78.29 | 76.50 | 77.59 | 511,253 | +0.78(+1.02%) |
Jan 31, 2020 | 78.16 | 78.61 | 76.38 | 76.81 | 537,600 | -1.53(-1.95%) |
Jan 30, 2020 | 79.20 | 80.04 | 77.14 | 78.34 | 332,100 | -1.57(-1.96%) |
Jan 29, 2020 | 79.77 | 80.79 | 78.75 | 79.91 | 446,186 | +0.94(+1.19%) |
Jan 28, 2020 | 78.31 | 80.14 | 77.79 | 78.97 | 512,653 | +1.06(+1.36%) |
Jan 27, 2020 | 78.59 | 79.46 | 77.82 | 77.91 | 966,486 | -2.64(-3.28%) |
Jan 24, 2020 | 79.19 | 80.84 | 77.28 | 80.55 | 1,104,800 | +1.91(+2.43%) |
Jan 23, 2020 | 79.07 | 80.66 | 78.58 | 78.64 | 748,793 | -0.44(-0.56%) |
Jan 22, 2020 | 75.60 | 79.45 | 75.60 | 79.08 | 1,681,374 | +3.82(+5.08%) |
Jan 21, 2020 | 73.25 | 75.44 | 73.25 | 75.26 | 509,065 | +1.66(+2.26%) |
Jan 17, 2020 | 75.53 | 75.85 | 73.55 | 73.60 | 346,700 | -1.62(-2.15%) |
Jan 16, 2020 | 73.12 | 75.31 | 73.12 | 75.22 | 522,516 | +2.52(+3.47%) |
Jan 15, 2020 | 71.54 | 72.97 | 71.54 | 72.70 | 389,764 | +1.34(+1.87%) |
Jan 14, 2020 | 70.67 | 71.85 | 69.47 | 71.36 | 1,030,531 | +0.59(+0.84%) |
Jan 13, 2020 | 69.83 | 70.90 | 69.50 | 70.77 | 426,759 | +1.26(+1.81%) |
Jan 10, 2020 | 70.22 | 70.85 | 69.21 | 69.51 | 574,800 | -0.68(-0.97%) |
Jan 09, 2020 | 70.09 | 71.00 | 69.93 | 70.19 | 549,566 | +0.58(+0.83%) |
Jan 08, 2020 | 69.95 | 71.62 | 69.51 | 69.61 | 911,230 | -0.16(-0.23%) |
Jan 07, 2020 | 68.82 | 70.73 | 68.32 | 69.77 | 766,346 | +1.02(+1.48%) |
Jan 06, 2020 | 74.12 | 74.49 | 68.09 | 68.75 | 1,726,958 | -5.17(-7.00%) |
Jan 03, 2020 | 72.30 | 75.57 | 68.68 | 73.92 | 2,187,900 | -2.64(-3.44%) |
Jan 02, 2020 | 74.02 | 76.62 | 73.34 | 76.56 | 849,371 | +3.28(+4.48%) |
Dec 31, 2019 | 73.19 | 74.08 | 72.72 | 73.28 | 540,100 | -0.23(-0.31%) |
Dec 30, 2019 | 72.90 | 74.64 | 72.59 | 73.51 | 410,591 | +0.61(+0.84%) |
Dec 27, 2019 | 73.04 | 73.27 | 72.41 | 72.90 | 418,700 | +0.00(+0.00%) |
Dec 26, 2019 | 73.16 | 73.72 | 72.39 | 72.90 | 247,088 | -0.19(-0.26%) |
Dec 24, 2019 | 72.44 | 73.33 | 72.30 | 73.09 | 299,900 | +0.85(+1.18%) |
Dec 23, 2019 | 71.74 | 72.25 | 71.10 | 72.24 | 352,817 | +1.00(+1.40%) |
Dec 20, 2019 | 70.54 | 71.43 | 70.20 | 71.24 | 842,800 | +0.92(+1.31%) |
Dec 19, 2019 | 69.84 | 70.35 | 69.10 | 70.32 | 417,580 | +0.49(+0.70%) |
Dec 18, 2019 | 71.38 | 71.72 | 69.52 | 69.83 | 588,445 | -1.52(-2.13%) |
Dec 17, 2019 | 72.63 | 72.87 | 71.13 | 71.35 | 713,286 | -1.84(-2.51%) |
Dec 16, 2019 | 72.70 | 74.66 | 72.68 | 73.19 | 700,632 | +0.72(+0.99%) |
Dec 13, 2019 | 71.71 | 72.82 | 71.46 | 72.47 | 348,300 | +0.66(+0.92%) |
Dec 12, 2019 | 72.37 | 73.07 | 70.61 | 71.81 | 416,786 | -0.68(-0.94%) |
Dec 11, 2019 | 72.68 | 73.42 | 71.93 | 72.49 | 338,908 | -0.15(-0.21%) |
Dec 10, 2019 | 72.93 | 72.93 | 72.16 | 72.64 | 407,755 | +0.37(+0.51%) |
Dec 09, 2019 | 71.89 | 73.70 | 71.52 | 72.27 | 559,893 | +0.40(+0.56%) |
Dec 06, 2019 | 73.58 | 74.25 | 71.68 | 71.87 | 609,600 | -0.95(-1.30%) |
Dec 05, 2019 | 72.36 | 73.87 | 72.02 | 72.82 | 396,829 | +0.06(+0.08%) |
Dec 04, 2019 | 74.22 | 75.65 | 72.57 | 72.76 | 823,290 | -1.07(-1.45%) |
Dec 03, 2019 | 72.31 | 74.13 | 71.31 | 73.83 | 651,053 | +0.11(+0.15%) |
Dec 02, 2019 | 74.14 | 75.27 | 73.43 | 73.72 | 613,593 | -0.08(-0.11%) |
Nov 29, 2019 | 75.07 | 75.85 | 73.64 | 73.80 | 416,000 | -1.77(-2.34%) |
Nov 27, 2019 | 74.81 | 76.07 | 72.02 | 75.57 | 1,450,300 | -1.36(-1.77%) |
Nov 26, 2019 | 74.80 | 77.66 | 74.50 | 76.93 | 1,591,916 | +2.60(+3.50%) |
Nov 25, 2019 | 72.74 | 74.85 | 72.41 | 74.33 | 671,266 | +2.24(+3.11%) |
Nov 22, 2019 | 72.15 | 72.44 | 71.17 | 72.09 | 350,500 | +0.19(+0.26%) |
Nov 21, 2019 | 72.00 | 73.07 | 71.22 | 71.90 | 906,246 | -0.08(-0.11%) |
Nov 20, 2019 | 67.94 | 72.00 | 67.45 | 71.98 | 1,290,886 | +3.50(+5.11%) |
Nov 19, 2019 | 67.87 | 69.11 | 67.64 | 68.48 | 560,688 | +0.76(+1.12%) |
Nov 18, 2019 | 67.24 | 67.83 | 66.35 | 67.72 | 544,045 | +0.35(+0.52%) |
Nov 15, 2019 | 67.35 | 68.35 | 66.37 | 67.37 | 724,500 | +0.68(+1.02%) |
Nov 14, 2019 | 64.65 | 67.05 | 64.44 | 66.69 | 641,508 | +2.04(+3.16%) |
Nov 13, 2019 | 63.53 | 64.98 | 63.26 | 64.65 | 580,671 | +0.64(+1.00%) |
Nov 12, 2019 | 64.48 | 64.75 | 63.34 | 64.01 | 754,512 | -0.44(-0.68%) |
Nov 11, 2019 | 64.76 | 65.54 | 62.61 | 64.45 | 1,259,114 | -0.83(-1.28%) |
Nov 08, 2019 | 61.94 | 71.00 | 61.00 | 65.28 | 4,437,300 | +12.88(+24.57%) |
Nov 07, 2019 | 53.23 | 55.73 | 52.20 | 52.41 | 1,366,133 | +0.17(+0.33%) |
Nov 06, 2019 | 53.14 | 53.69 | 51.94 | 52.24 | 714,630 | -0.84(-1.59%) |
Nov 05, 2019 | 51.87 | 54.13 | 51.72 | 53.09 | 835,867 | +1.22(+2.34%) |
Nov 04, 2019 | 53.15 | 53.35 | 51.48 | 51.87 | 686,281 | -0.65(-1.24%) |
Nov 01, 2019 | 51.49 | 53.33 | 51.00 | 52.52 | 1,085,400 | +1.39(+2.72%) |
Oct 31, 2019 | 52.47 | 52.67 | 50.78 | 51.13 | 980,481 | -1.40(-2.67%) |
Oct 30, 2019 | 52.84 | 53.46 | 51.80 | 52.53 | 656,752 | -0.45(-0.85%) |
Oct 29, 2019 | 54.56 | 55.21 | 52.81 | 52.98 | 551,807 | -1.77(-3.23%) |
Oct 28, 2019 | 54.73 | 55.25 | 54.19 | 54.75 | 507,892 | +0.49(+0.90%) |
Oct 25, 2019 | 54.69 | 55.17 | 54.20 | 54.26 | 364,700 | -0.66(-1.20%) |
Oct 24, 2019 | 53.82 | 55.06 | 53.56 | 54.92 | 508,750 | +1.21(+2.25%) |
Oct 23, 2019 | 53.40 | 54.21 | 53.20 | 53.71 | 578,263 | +0.51(+0.96%) |
Oct 22, 2019 | 52.30 | 53.42 | 51.78 | 53.20 | 824,542 | +0.89(+1.69%) |
Oct 21, 2019 | 51.19 | 52.47 | 50.57 | 52.31 | 535,664 | +1.77(+3.49%) |
Oct 18, 2019 | 51.42 | 51.48 | 49.80 | 50.55 | 1,065,500 | -1.20(-2.32%) |
Oct 17, 2019 | 52.00 | 52.59 | 51.66 | 51.75 | 397,787 | -0.14(-0.27%) |
Oct 16, 2019 | 52.94 | 53.14 | 51.51 | 51.89 | 649,327 | -1.43(-2.68%) |
Oct 15, 2019 | 52.84 | 53.64 | 52.44 | 53.32 | 402,571 | +0.49(+0.93%) |
Oct 14, 2019 | 52.98 | 53.43 | 51.88 | 52.83 | 491,109 | -0.33(-0.62%) |
Oct 11, 2019 | 53.24 | 54.89 | 53.01 | 53.16 | 771,200 | +0.62(+1.18%) |
Oct 10, 2019 | 52.26 | 52.76 | 51.88 | 52.54 | 954,085 | +0.20(+0.38%) |
Oct 09, 2019 | 53.13 | 53.33 | 52.12 | 52.34 | 536,546 | -0.42(-0.80%) |
Oct 08, 2019 | 54.01 | 54.63 | 52.59 | 52.76 | 485,807 | -1.86(-3.41%) |
Oct 07, 2019 | 54.65 | 55.16 | 53.75 | 54.62 | 573,890 | -0.24(-0.44%) |
Oct 04, 2019 | 54.47 | 55.09 | 53.57 | 54.86 | 440,800 | +0.56(+1.03%) |
Oct 03, 2019 | 53.09 | 54.35 | 52.16 | 54.30 | 705,061 | +1.04(+1.95%) |
Oct 02, 2019 | 53.68 | 53.68 | 51.28 | 53.26 | 1,205,534 | -0.96(-1.77%) |