Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 76.48 | 78.18 | 76.48 | 77.09 | 552,517 | +0.85(+1.12%) |
Sep 29, 2020 | 79.03 | 79.45 | 75.17 | 76.23 | 759,417 | -2.73(-3.46%) |
Sep 28, 2020 | 78.95 | 80.76 | 78.29 | 78.97 | 896,116 | +1.21(+1.56%) |
Sep 25, 2020 | 77.10 | 79.01 | 76.72 | 77.76 | 561,118 | +0.52(+0.67%) |
Sep 24, 2020 | 77.51 | 77.89 | 75.29 | 77.24 | 1,115,897 | -0.58(-0.74%) |
Sep 23, 2020 | 79.78 | 81.39 | 77.49 | 77.82 | 645,691 | -1.04(-1.32%) |
Sep 22, 2020 | 77.57 | 79.73 | 77.03 | 78.86 | 666,017 | +1.58(+2.05%) |
Sep 21, 2020 | 75.93 | 77.35 | 74.45 | 77.27 | 612,964 | -0.18(-0.23%) |
Sep 18, 2020 | 78.63 | 78.63 | 76.00 | 77.45 | 765,304 | -1.10(-1.39%) |
Sep 17, 2020 | 78.98 | 80.57 | 78.33 | 78.55 | 601,175 | -1.04(-1.31%) |
Sep 16, 2020 | 76.98 | 81.34 | 76.19 | 79.59 | 934,095 | +3.25(+4.26%) |
Sep 15, 2020 | 77.07 | 77.92 | 74.86 | 76.34 | 822,168 | +0.02(+0.02%) |
Sep 14, 2020 | 74.64 | 77.22 | 74.64 | 76.32 | 857,535 | +2.28(+3.08%) |
Sep 11, 2020 | 74.88 | 75.25 | 73.49 | 74.04 | 658,156 | -0.04(-0.05%) |
Sep 10, 2020 | 72.45 | 75.10 | 72.45 | 74.08 | 930,833 | +1.93(+2.68%) |
Sep 09, 2020 | 69.41 | 72.60 | 68.46 | 72.15 | 1,013,544 | +2.71(+3.90%) |
Sep 08, 2020 | 71.08 | 71.47 | 69.31 | 69.44 | 956,571 | -2.60(-3.61%) |
Sep 04, 2020 | 72.31 | 72.59 | 70.00 | 72.04 | 794,505 | +0.71(+1.00%) |
Sep 03, 2020 | 71.89 | 72.65 | 70.19 | 71.33 | 489,647 | -0.13(-0.19%) |
Sep 02, 2020 | 70.12 | 71.90 | 69.96 | 71.46 | 588,680 | +1.74(+2.49%) |
Sep 01, 2020 | 70.43 | 71.11 | 69.69 | 69.72 | 588,736 | -1.17(-1.65%) |
Aug 31, 2020 | 73.50 | 73.59 | 70.83 | 70.89 | 504,213 | -2.96(-4.01%) |
Aug 28, 2020 | 72.90 | 74.10 | 72.06 | 73.86 | 511,924 | +1.17(+1.60%) |
Aug 27, 2020 | 72.32 | 73.47 | 71.34 | 72.69 | 558,922 | +1.00(+1.39%) |
Aug 26, 2020 | 71.02 | 72.77 | 71.02 | 71.69 | 1,087,578 | +0.74(+1.04%) |
Aug 25, 2020 | 70.21 | 71.05 | 68.58 | 70.95 | 925,000 | +0.52(+0.73%) |
Aug 24, 2020 | 68.42 | 70.61 | 68.09 | 70.44 | 826,274 | +2.44(+3.59%) |
Aug 21, 2020 | 67.68 | 68.91 | 67.68 | 68.00 | 465,876 | -0.12(-0.17%) |
Aug 20, 2020 | 70.35 | 71.18 | 67.69 | 68.11 | 730,563 | -3.05(-4.29%) |
Aug 19, 2020 | 72.37 | 73.09 | 71.04 | 71.17 | 430,215 | -1.32(-1.82%) |
Aug 18, 2020 | 74.36 | 74.46 | 72.27 | 72.48 | 409,166 | -2.39(-3.19%) |
Aug 17, 2020 | 75.03 | 75.52 | 74.08 | 74.87 | 416,613 | -0.04(-0.05%) |
Aug 14, 2020 | 73.99 | 75.55 | 73.51 | 74.91 | 355,921 | +0.52(+0.69%) |
Aug 13, 2020 | 74.73 | 75.28 | 73.59 | 74.39 | 655,399 | -0.96(-1.28%) |
Aug 12, 2020 | 76.62 | 77.01 | 73.93 | 75.35 | 477,708 | -0.36(-0.47%) |
Aug 11, 2020 | 75.36 | 77.39 | 75.36 | 75.71 | 810,250 | +1.22(+1.64%) |
Aug 10, 2020 | 71.86 | 74.92 | 71.86 | 74.49 | 689,941 | +2.88(+4.03%) |
Aug 07, 2020 | 68.99 | 71.62 | 68.89 | 71.60 | 1,021,154 | +2.09(+3.01%) |
Aug 06, 2020 | 71.43 | 71.97 | 69.21 | 69.51 | 684,211 | -2.48(-3.45%) |
Aug 05, 2020 | 70.43 | 73.17 | 70.43 | 71.99 | 777,828 | +2.07(+2.97%) |
Aug 04, 2020 | 69.17 | 70.29 | 68.64 | 69.92 | 662,637 | +0.46(+0.67%) |
Aug 03, 2020 | 70.36 | 70.42 | 68.58 | 69.46 | 846,824 | -0.63(-0.90%) |
Jul 31, 2020 | 71.97 | 72.58 | 69.77 | 70.09 | 1,190,073 | -1.90(-2.63%) |
Jul 30, 2020 | 73.54 | 74.61 | 71.51 | 71.99 | 1,208,788 | -2.48(-3.32%) |
Jul 29, 2020 | 78.00 | 78.76 | 74.05 | 74.46 | 906,482 | -3.42(-4.39%) |
Jul 28, 2020 | 77.80 | 79.50 | 77.60 | 77.88 | 612,461 | -0.45(-0.58%) |
Jul 27, 2020 | 80.30 | 81.58 | 77.68 | 78.33 | 740,965 | -1.40(-1.75%) |
Jul 24, 2020 | 81.02 | 81.82 | 78.61 | 79.73 | 1,261,954 | +3.64(+4.79%) |
Jul 23, 2020 | 77.74 | 78.44 | 75.71 | 76.09 | 778,630 | -1.33(-1.71%) |
Jul 22, 2020 | 76.71 | 78.23 | 76.65 | 77.42 | 521,711 | +0.38(+0.50%) |
Jul 21, 2020 | 76.70 | 78.02 | 76.70 | 77.03 | 572,161 | +0.84(+1.10%) |
Jul 20, 2020 | 77.13 | 78.01 | 75.97 | 76.20 | 368,201 | -0.84(-1.09%) |
Jul 17, 2020 | 79.23 | 79.51 | 76.97 | 77.03 | 361,874 | -1.69(-2.15%) |
Jul 16, 2020 | 77.42 | 79.33 | 77.27 | 78.73 | 330,384 | +0.98(+1.26%) |
Jul 15, 2020 | 77.51 | 79.68 | 76.73 | 77.75 | 517,694 | +1.75(+2.31%) |
Jul 14, 2020 | 73.53 | 76.02 | 72.56 | 75.99 | 556,559 | +2.50(+3.40%) |
Jul 13, 2020 | 74.27 | 75.18 | 72.75 | 73.49 | 671,199 | +0.04(+0.05%) |
Jul 10, 2020 | 71.07 | 73.47 | 70.98 | 73.46 | 555,614 | +2.42(+3.41%) |
Jul 09, 2020 | 71.95 | 72.10 | 69.94 | 71.03 | 554,025 | -1.15(-1.59%) |
Jul 08, 2020 | 71.91 | 72.65 | 71.13 | 72.18 | 658,470 | +0.46(+0.65%) |
Jul 07, 2020 | 72.40 | 73.00 | 71.55 | 71.72 | 405,441 | -1.05(-1.44%) |
Jul 06, 2020 | 73.83 | 73.86 | 71.63 | 72.77 | 488,289 | +0.77(+1.06%) |
Jul 02, 2020 | 74.35 | 74.51 | 71.30 | 72.00 | 456,329 | -0.60(-0.82%) |
Jul 01, 2020 | 71.99 | 73.52 | 71.74 | 72.60 | 942,420 | +0.75(+1.04%) |
Jun 30, 2020 | 70.47 | 72.66 | 70.47 | 71.85 | 833,579 | +1.22(+1.73%) |
Jun 29, 2020 | 69.09 | 71.23 | 68.42 | 70.63 | 938,017 | +2.40(+3.51%) |
Jun 26, 2020 | 70.21 | 71.44 | 67.96 | 68.24 | 1,962,004 | -2.17(-3.09%) |
Jun 25, 2020 | 71.57 | 71.89 | 69.38 | 70.41 | 454,759 | -1.62(-2.25%) |
Jun 24, 2020 | 74.19 | 74.61 | 71.41 | 72.03 | 600,077 | -3.07(-4.09%) |
Jun 23, 2020 | 76.79 | 77.17 | 74.32 | 75.10 | 574,197 | -0.64(-0.85%) |
Jun 22, 2020 | 75.01 | 75.99 | 74.43 | 75.74 | 625,936 | +0.72(+0.96%) |
Jun 19, 2020 | 77.02 | 78.69 | 74.62 | 75.02 | 819,776 | -1.15(-1.51%) |
Jun 18, 2020 | 76.15 | 77.94 | 75.28 | 76.17 | 545,596 | -0.69(-0.89%) |
Jun 17, 2020 | 77.22 | 77.53 | 75.59 | 76.86 | 463,127 | -0.52(-0.67%) |
Jun 16, 2020 | 78.85 | 79.73 | 75.97 | 77.37 | 480,970 | +2.10(+2.79%) |
Jun 15, 2020 | 72.59 | 75.93 | 71.78 | 75.27 | 811,323 | +0.29(+0.39%) |
Jun 12, 2020 | 76.72 | 76.95 | 72.86 | 74.98 | 607,615 | +0.73(+0.98%) |
Jun 11, 2020 | 74.13 | 75.79 | 72.50 | 74.25 | 719,820 | -3.79(-4.86%) |
Jun 10, 2020 | 80.80 | 80.80 | 77.83 | 78.04 | 757,410 | -2.63(-3.26%) |
Jun 09, 2020 | 82.32 | 82.56 | 80.19 | 80.67 | 606,699 | -3.01(-3.60%) |
Jun 08, 2020 | 82.28 | 84.53 | 82.28 | 83.68 | 937,220 | +2.66(+3.29%) |
Jun 05, 2020 | 83.62 | 84.54 | 80.65 | 81.01 | 744,189 | +0.87(+1.09%) |
Jun 04, 2020 | 81.93 | 82.35 | 79.88 | 80.14 | 657,287 | -2.38(-2.88%) |
Jun 03, 2020 | 77.33 | 83.22 | 77.33 | 82.52 | 810,072 | +5.15(+6.65%) |
Jun 02, 2020 | 78.80 | 79.06 | 76.52 | 77.37 | 555,921 | -1.12(-1.43%) |
Jun 01, 2020 | 76.78 | 79.18 | 75.84 | 78.49 | 378,936 | +2.00(+2.62%) |
May 29, 2020 | 76.16 | 77.26 | 75.04 | 76.49 | 452,286 | -0.37(-0.47%) |
May 28, 2020 | 80.04 | 80.04 | 76.38 | 76.86 | 507,259 | -2.27(-2.87%) |
May 27, 2020 | 77.87 | 79.39 | 77.47 | 79.13 | 504,244 | +2.80(+3.67%) |
May 26, 2020 | 75.33 | 77.04 | 75.16 | 76.32 | 853,486 | +3.74(+5.15%) |
May 22, 2020 | 73.40 | 74.21 | 71.66 | 72.58 | 452,511 | -1.31(-1.77%) |
May 21, 2020 | 71.18 | 74.52 | 71.18 | 73.89 | 713,758 | +2.42(+3.39%) |
May 20, 2020 | 73.88 | 74.49 | 71.36 | 71.47 | 634,301 | -1.47(-2.01%) |
May 19, 2020 | 73.35 | 74.40 | 72.13 | 72.94 | 401,992 | -0.39(-0.53%) |
May 18, 2020 | 69.80 | 74.98 | 69.80 | 73.33 | 841,909 | +6.20(+9.23%) |
May 15, 2020 | 65.68 | 68.00 | 65.06 | 67.13 | 271,124 | +0.65(+0.98%) |
May 14, 2020 | 63.70 | 66.70 | 61.92 | 66.48 | 546,514 | +1.88(+2.91%) |
May 13, 2020 | 66.78 | 66.78 | 62.68 | 64.60 | 784,669 | -2.88(-4.27%) |
May 12, 2020 | 69.71 | 71.26 | 67.45 | 67.49 | 625,851 | -1.96(-2.82%) |
May 11, 2020 | 69.81 | 70.45 | 68.54 | 69.45 | 596,272 | -1.13(-1.60%) |
May 08, 2020 | 69.48 | 71.37 | 69.25 | 70.58 | 545,618 | +2.75(+4.06%) |
May 07, 2020 | 68.32 | 70.29 | 67.58 | 67.83 | 607,042 | +0.11(+0.16%) |
May 06, 2020 | 65.99 | 68.15 | 65.06 | 67.72 | 849,616 | +1.87(+2.84%) |
May 05, 2020 | 64.06 | 68.89 | 64.06 | 65.85 | 1,015,968 | -1.43(-2.13%) |
May 04, 2020 | 65.92 | 67.49 | 64.93 | 67.28 | 717,770 | +0.42(+0.63%) |
May 01, 2020 | 68.19 | 68.53 | 66.26 | 66.87 | 559,545 | -2.76(-3.96%) |
Apr 30, 2020 | 72.77 | 73.48 | 69.55 | 69.63 | 671,018 | -4.12(-5.59%) |
Apr 29, 2020 | 73.37 | 75.52 | 73.02 | 73.75 | 711,465 | +2.15(+3.00%) |
Apr 28, 2020 | 72.08 | 73.00 | 70.35 | 71.60 | 906,320 | +2.04(+2.93%) |
Apr 27, 2020 | 64.71 | 70.99 | 64.71 | 69.56 | 651,433 | +5.57(+8.71%) |
Apr 24, 2020 | 64.78 | 65.50 | 63.53 | 63.99 | 355,135 | -0.02(-0.03%) |
Apr 23, 2020 | 64.21 | 65.08 | 63.51 | 64.01 | 421,987 | -0.12(-0.18%) |
Apr 22, 2020 | 65.85 | 66.03 | 63.84 | 64.12 | 345,709 | -0.09(-0.14%) |
Apr 21, 2020 | 64.61 | 65.11 | 63.64 | 64.21 | 487,621 | -1.99(-3.00%) |
Apr 20, 2020 | 65.84 | 68.19 | 64.65 | 66.20 | 550,692 | -1.58(-2.34%) |
Apr 17, 2020 | 66.88 | 68.78 | 66.26 | 67.78 | 654,001 | +3.33(+5.17%) |
Apr 16, 2020 | 61.72 | 64.57 | 60.40 | 64.45 | 843,292 | +3.22(+5.26%) |
Apr 15, 2020 | 64.60 | 65.39 | 60.82 | 61.23 | 613,936 | -5.61(-8.39%) |
Apr 14, 2020 | 66.26 | 67.93 | 65.96 | 66.84 | 640,946 | +1.80(+2.77%) |
Apr 13, 2020 | 68.96 | 69.05 | 63.59 | 65.04 | 850,010 | -4.06(-5.88%) |
Apr 09, 2020 | 71.87 | 73.44 | 68.17 | 69.10 | 758,228 | -0.92(-1.31%) |
Apr 08, 2020 | 65.92 | 70.80 | 65.25 | 70.02 | 514,670 | +4.83(+7.42%) |
Apr 07, 2020 | 66.78 | 68.70 | 63.91 | 65.18 | 1,197,308 | +1.97(+3.11%) |
Apr 06, 2020 | 61.43 | 64.37 | 60.49 | 63.22 | 771,342 | +4.84(+8.30%) |
Apr 03, 2020 | 59.22 | 60.29 | 56.25 | 58.37 | 546,629 | -1.63(-2.72%) |
Apr 02, 2020 | 55.27 | 60.51 | 55.27 | 60.00 | 723,782 | +4.09(+7.31%) |
Apr 01, 2020 | 56.79 | 57.17 | 53.57 | 55.91 | 890,142 | -2.61(-4.46%) |
Mar 31, 2020 | 59.01 | 61.62 | 57.95 | 58.52 | 745,438 | -0.24(-0.41%) |
Mar 30, 2020 | 61.78 | 61.78 | 56.89 | 58.76 | 1,340,141 | -3.24(-5.23%) |
Mar 27, 2020 | 65.37 | 65.57 | 61.69 | 62.01 | 626,259 | -5.61(-8.30%) |
Mar 26, 2020 | 64.62 | 69.80 | 63.62 | 67.61 | 526,555 | +3.19(+4.95%) |
Mar 25, 2020 | 61.65 | 67.02 | 60.79 | 64.43 | 780,843 | +1.67(+2.67%) |
Mar 24, 2020 | 60.26 | 63.55 | 59.48 | 62.75 | 688,137 | +4.64(+7.98%) |
Mar 23, 2020 | 58.84 | 61.72 | 56.01 | 58.11 | 835,998 | -1.09(-1.83%) |
Mar 20, 2020 | 64.74 | 66.02 | 58.51 | 59.20 | 1,065,630 | -5.21(-8.09%) |
Mar 19, 2020 | 66.92 | 70.38 | 61.88 | 64.41 | 1,091,935 | -3.16(-4.68%) |
Mar 18, 2020 | 62.09 | 68.18 | 61.12 | 67.57 | 1,288,287 | +0.56(+0.84%) |
Mar 17, 2020 | 58.24 | 67.48 | 56.56 | 67.01 | 1,118,691 | +9.92(+17.37%) |
Mar 16, 2020 | 57.16 | 62.22 | 56.24 | 57.09 | 1,123,739 | -10.16(-15.11%) |
Mar 13, 2020 | 68.34 | 68.64 | 65.03 | 67.25 | 1,262,291 | +1.81(+2.76%) |
Mar 12, 2020 | 66.98 | 68.72 | 65.09 | 65.44 | 1,065,065 | -5.66(-7.96%) |
Mar 11, 2020 | 71.62 | 72.70 | 69.56 | 71.10 | 1,044,718 | -2.29(-3.12%) |
Mar 10, 2020 | 75.47 | 75.99 | 69.56 | 73.39 | 1,188,324 | +0.90(+1.24%) |
Mar 09, 2020 | 72.58 | 73.93 | 70.78 | 72.49 | 1,210,496 | -4.82(-6.23%) |
Mar 06, 2020 | 75.70 | 77.83 | 75.26 | 77.31 | 1,115,272 | -0.60(-0.77%) |
Mar 05, 2020 | 79.71 | 80.03 | 76.26 | 77.91 | 941,331 | -4.22(-5.14%) |
Mar 04, 2020 | 82.32 | 82.55 | 80.40 | 82.13 | 640,575 | +1.29(+1.60%) |
Mar 03, 2020 | 84.33 | 85.92 | 80.21 | 80.84 | 860,872 | -3.21(-3.82%) |
Mar 02, 2020 | 81.04 | 84.29 | 79.46 | 84.05 | 979,755 | +3.13(+3.87%) |
Feb 28, 2020 | 78.28 | 81.77 | 78.28 | 80.92 | 1,190,466 | -0.20(-0.25%) |
Feb 27, 2020 | 78.26 | 82.56 | 76.54 | 81.12 | 1,438,603 | +1.09(+1.36%) |
Feb 26, 2020 | 82.23 | 82.94 | 79.99 | 80.03 | 1,128,620 | -1.11(-1.36%) |
Feb 25, 2020 | 85.79 | 85.93 | 80.37 | 81.14 | 1,330,672 | -4.35(-5.09%) |
Feb 24, 2020 | 84.92 | 86.82 | 81.29 | 85.49 | 2,736,933 | -12.46(-12.72%) |
Feb 21, 2020 | 98.08 | 98.93 | 96.95 | 97.95 | 1,132,475 | -0.55(-0.56%) |
Feb 20, 2020 | 97.69 | 99.37 | 97.05 | 98.50 | 634,571 | +0.55(+0.56%) |
Feb 19, 2020 | 97.84 | 98.13 | 97.35 | 97.95 | 499,543 | +0.42(+0.44%) |
Feb 18, 2020 | 97.18 | 98.10 | 96.66 | 97.53 | 472,694 | -0.04(-0.05%) |
Feb 14, 2020 | 97.20 | 97.72 | 96.92 | 97.57 | 225,296 | +0.47(+0.48%) |
Feb 13, 2020 | 96.87 | 97.75 | 96.56 | 97.10 | 301,339 | -0.51(-0.53%) |
Feb 12, 2020 | 95.37 | 97.88 | 95.19 | 97.62 | 542,336 | +3.08(+3.26%) |
Feb 11, 2020 | 94.50 | 95.11 | 94.08 | 94.54 | 333,639 | +0.06(+0.07%) |
Feb 10, 2020 | 93.83 | 94.57 | 93.72 | 94.48 | 315,351 | +0.24(+0.25%) |
Feb 07, 2020 | 95.79 | 96.31 | 93.71 | 94.24 | 433,976 | -1.82(-1.90%) |
Feb 06, 2020 | 97.45 | 97.45 | 96.02 | 96.06 | 366,659 | -0.86(-0.89%) |
Feb 05, 2020 | 96.45 | 97.26 | 96.00 | 96.92 | 288,809 | +1.56(+1.63%) |
Feb 04, 2020 | 96.43 | 96.66 | 95.31 | 95.36 | 406,932 | +0.83(+0.88%) |
Feb 03, 2020 | 94.37 | 96.14 | 93.99 | 94.53 | 438,877 | +0.70(+0.74%) |
Jan 31, 2020 | 97.96 | 98.14 | 93.73 | 93.83 | 638,359 | -4.14(-4.23%) |
Jan 30, 2020 | 97.86 | 98.82 | 97.25 | 97.97 | 289,595 | -0.69(-0.70%) |
Jan 29, 2020 | 98.94 | 99.48 | 98.42 | 98.66 | 279,569 | +0.02(+0.02%) |
Jan 28, 2020 | 96.18 | 98.92 | 95.51 | 98.64 | 478,519 | +3.04(+3.18%) |
Jan 27, 2020 | 94.56 | 96.00 | 94.50 | 95.60 | 569,158 | -1.19(-1.23%) |
Jan 24, 2020 | 96.78 | 97.68 | 95.94 | 96.79 | 550,750 | +0.69(+0.72%) |
Jan 23, 2020 | 96.83 | 96.89 | 95.48 | 96.10 | 648,220 | -1.65(-1.69%) |
Jan 22, 2020 | 98.06 | 98.25 | 97.08 | 97.76 | 455,985 | +0.11(+0.12%) |
Jan 21, 2020 | 97.67 | 98.34 | 97.40 | 97.64 | 466,136 | -0.38(-0.39%) |
Jan 17, 2020 | 96.91 | 98.07 | 96.65 | 98.02 | 442,454 | +1.42(+1.46%) |
Jan 16, 2020 | 96.16 | 97.71 | 96.16 | 96.61 | 372,384 | +1.03(+1.07%) |
Jan 15, 2020 | 95.87 | 96.30 | 95.24 | 95.58 | 334,187 | -0.28(-0.30%) |
Jan 14, 2020 | 96.32 | 96.99 | 95.67 | 95.87 | 328,094 | -0.47(-0.49%) |
Jan 13, 2020 | 94.77 | 96.36 | 94.72 | 96.33 | 482,222 | +1.82(+1.93%) |
Jan 10, 2020 | 95.20 | 95.64 | 94.21 | 94.51 | 275,149 | -0.52(-0.55%) |
Jan 09, 2020 | 95.40 | 96.49 | 94.01 | 95.03 | 395,298 | -0.04(-0.05%) |
Jan 08, 2020 | 95.55 | 96.46 | 94.96 | 95.08 | 469,124 | -0.57(-0.59%) |
Jan 07, 2020 | 97.28 | 98.28 | 95.26 | 95.64 | 713,809 | -2.06(-2.11%) |
Jan 06, 2020 | 96.13 | 98.54 | 96.13 | 97.71 | 629,663 | +0.50(+0.52%) |
Jan 03, 2020 | 96.17 | 97.54 | 96.16 | 97.20 | 310,418 | -0.27(-0.28%) |
Jan 02, 2020 | 97.13 | 97.98 | 96.09 | 97.48 | 737,335 | +0.75(+0.78%) |
Dec 31, 2019 | 97.53 | 98.19 | 96.63 | 96.72 | 429,680 | -0.84(-0.86%) |
Dec 30, 2019 | 97.36 | 98.15 | 96.79 | 97.56 | 614,591 | +0.20(+0.21%) |
Dec 27, 2019 | 98.34 | 98.34 | 97.02 | 97.36 | 362,193 | -0.55(-0.56%) |
Dec 26, 2019 | 98.42 | 98.90 | 97.55 | 97.91 | 394,054 | -0.41(-0.41%) |
Dec 24, 2019 | 98.19 | 98.69 | 97.81 | 98.32 | 183,922 | +0.27(+0.27%) |
Dec 23, 2019 | 98.14 | 99.05 | 97.66 | 98.05 | 378,580 | +0.17(+0.17%) |
Dec 20, 2019 | 96.86 | 97.98 | 96.28 | 97.88 | 770,960 | +1.58(+1.64%) |
Dec 19, 2019 | 95.79 | 96.50 | 95.18 | 96.30 | 596,274 | +0.50(+0.53%) |
Dec 18, 2019 | 93.99 | 96.20 | 93.99 | 95.79 | 668,974 | +1.69(+1.80%) |
Dec 17, 2019 | 93.35 | 94.21 | 92.59 | 94.10 | 518,639 | +0.98(+1.05%) |
Dec 16, 2019 | 91.35 | 94.40 | 91.29 | 93.12 | 885,979 | +2.57(+2.84%) |
Dec 13, 2019 | 89.72 | 91.30 | 88.79 | 90.55 | 544,646 | +0.31(+0.34%) |
Dec 12, 2019 | 88.11 | 90.31 | 87.58 | 90.24 | 812,474 | +2.25(+2.55%) |
Dec 11, 2019 | 87.59 | 88.31 | 86.64 | 87.99 | 937,352 | -1.46(-1.63%) |
Dec 10, 2019 | 90.35 | 90.67 | 89.28 | 89.45 | 380,036 | -1.08(-1.19%) |
Dec 09, 2019 | 91.49 | 92.15 | 90.52 | 90.53 | 425,013 | -1.04(-1.14%) |
Dec 06, 2019 | 92.00 | 93.26 | 91.54 | 91.57 | 467,437 | +0.21(+0.23%) |
Dec 05, 2019 | 89.82 | 91.56 | 89.68 | 91.36 | 455,266 | +2.08(+2.33%) |
Dec 04, 2019 | 88.06 | 89.52 | 87.90 | 89.28 | 400,239 | +1.55(+1.76%) |
Dec 03, 2019 | 87.70 | 88.02 | 86.22 | 87.74 | 654,961 | -1.27(-1.43%) |
Dec 02, 2019 | 90.93 | 91.29 | 88.49 | 89.01 | 432,048 | -1.94(-2.13%) |
Nov 29, 2019 | 91.33 | 91.95 | 90.88 | 90.95 | 241,046 | -0.39(-0.42%) |
Nov 27, 2019 | 89.81 | 91.44 | 89.67 | 91.33 | 400,872 | +1.72(+1.92%) |
Nov 26, 2019 | 89.35 | 90.16 | 88.72 | 89.62 | 355,118 | +0.28(+0.32%) |
Nov 25, 2019 | 90.06 | 90.48 | 89.19 | 89.34 | 431,220 | -0.02(-0.02%) |
Nov 22, 2019 | 88.71 | 89.66 | 88.34 | 89.35 | 444,379 | +1.39(+1.58%) |
Nov 21, 2019 | 88.29 | 88.91 | 87.70 | 87.96 | 548,590 | -0.20(-0.23%) |
Nov 20, 2019 | 88.34 | 88.45 | 86.99 | 88.17 | 632,982 | -0.18(-0.20%) |
Nov 19, 2019 | 90.36 | 90.47 | 88.20 | 88.34 | 618,272 | -2.65(-2.91%) |
Nov 18, 2019 | 91.55 | 91.64 | 89.91 | 90.99 | 549,165 | -0.71(-0.78%) |
Nov 15, 2019 | 93.13 | 93.57 | 91.52 | 91.70 | 509,127 | -0.75(-0.81%) |
Nov 14, 2019 | 92.76 | 93.80 | 92.21 | 92.45 | 495,689 | -0.19(-0.21%) |
Nov 13, 2019 | 93.54 | 93.68 | 92.15 | 92.65 | 546,257 | -1.43(-1.53%) |
Nov 12, 2019 | 95.78 | 97.82 | 93.85 | 94.08 | 803,073 | -1.08(-1.14%) |
Nov 11, 2019 | 94.46 | 95.93 | 94.46 | 95.16 | 604,664 | -0.48(-0.51%) |
Nov 08, 2019 | 93.76 | 95.67 | 93.60 | 95.65 | 601,479 | +1.75(+1.87%) |
Nov 07, 2019 | 92.43 | 94.95 | 92.36 | 93.90 | 702,252 | +2.18(+2.38%) |
Nov 06, 2019 | 91.18 | 91.84 | 90.02 | 91.71 | 464,631 | +0.48(+0.52%) |
Nov 05, 2019 | 91.25 | 92.31 | 90.55 | 91.24 | 477,050 | +0.24(+0.26%) |
Nov 04, 2019 | 90.58 | 91.47 | 90.14 | 91.00 | 580,565 | +0.55(+0.61%) |
Nov 01, 2019 | 88.78 | 90.68 | 88.09 | 90.45 | 699,624 | +2.20(+2.49%) |
Oct 31, 2019 | 88.91 | 88.91 | 86.70 | 88.24 | 649,712 | -0.42(-0.48%) |
Oct 30, 2019 | 88.13 | 88.75 | 87.23 | 88.67 | 615,235 | +0.45(+0.51%) |
Oct 29, 2019 | 87.56 | 89.21 | 87.50 | 88.22 | 639,762 | +0.22(+0.25%) |
Oct 28, 2019 | 88.14 | 88.65 | 86.79 | 88.00 | 864,250 | -0.03(-0.03%) |
Oct 25, 2019 | 86.19 | 89.42 | 84.58 | 88.02 | 925,903 | -0.39(-0.44%) |
Oct 24, 2019 | 87.49 | 89.08 | 82.10 | 88.41 | 1,929,333 | +2.69(+3.13%) |
Oct 23, 2019 | 86.80 | 87.18 | 85.21 | 85.73 | 1,091,808 | -1.14(-1.31%) |
Oct 22, 2019 | 85.53 | 87.20 | 85.40 | 86.86 | 654,265 | +1.48(+1.73%) |
Oct 21, 2019 | 85.44 | 87.43 | 84.93 | 85.38 | 772,368 | +0.70(+0.83%) |
Oct 18, 2019 | 85.00 | 85.18 | 83.64 | 84.68 | 503,334 | -0.82(-0.96%) |
Oct 17, 2019 | 84.63 | 85.57 | 84.01 | 85.50 | 473,547 | +1.53(+1.82%) |
Oct 16, 2019 | 83.06 | 84.70 | 82.95 | 83.97 | 589,634 | +0.36(+0.43%) |
Oct 15, 2019 | 83.07 | 84.27 | 82.86 | 83.60 | 397,869 | +0.71(+0.86%) |
Oct 14, 2019 | 82.65 | 83.46 | 82.03 | 82.89 | 488,327 | +0.01(+0.01%) |
Oct 11, 2019 | 82.61 | 84.55 | 81.94 | 82.88 | 787,205 | +1.60(+1.97%) |
Oct 10, 2019 | 79.41 | 81.33 | 79.41 | 81.28 | 669,111 | +2.12(+2.68%) |
Oct 09, 2019 | 78.91 | 79.50 | 77.98 | 79.16 | 582,378 | +1.20(+1.54%) |
Oct 08, 2019 | 78.06 | 78.75 | 75.88 | 77.96 | 520,912 | -0.86(-1.09%) |
Oct 07, 2019 | 80.75 | 81.00 | 78.68 | 78.82 | 529,833 | -2.02(-2.49%) |
Oct 04, 2019 | 79.53 | 80.90 | 79.26 | 80.84 | 675,201 | +1.44(+1.81%) |
Oct 03, 2019 | 80.13 | 80.59 | 76.97 | 79.41 | 574,116 | -0.87(-1.09%) |
Oct 02, 2019 | 82.31 | 82.31 | 79.09 | 80.28 | 894,101 | +0.52(+0.65%) |