Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 81.29 | 83.57 | 81.21 | 82.69 | 483,908 | +1.55(+1.92%) |
Sep 29, 2020 | 82.37 | 82.90 | 81.08 | 81.14 | 454,449 | -0.97(-1.18%) |
Sep 28, 2020 | 82.24 | 83.26 | 81.91 | 82.11 | 479,063 | +0.86(+1.06%) |
Sep 25, 2020 | 80.17 | 81.83 | 79.97 | 81.25 | 600,565 | +0.87(+1.08%) |
Sep 24, 2020 | 81.72 | 81.74 | 79.99 | 80.38 | 489,775 | -1.26(-1.54%) |
Sep 23, 2020 | 81.54 | 82.00 | 80.27 | 81.63 | 814,450 | +0.04(+0.05%) |
Sep 22, 2020 | 83.51 | 83.51 | 80.27 | 81.60 | 408,154 | -2.04(-2.44%) |
Sep 21, 2020 | 80.23 | 83.84 | 79.53 | 83.64 | 682,780 | +1.88(+2.30%) |
Sep 18, 2020 | 82.83 | 83.06 | 81.45 | 81.75 | 891,002 | -0.66(-0.81%) |
Sep 17, 2020 | 82.86 | 83.78 | 82.04 | 82.42 | 476,934 | -1.03(-1.23%) |
Sep 16, 2020 | 83.57 | 84.40 | 82.37 | 83.45 | 614,557 | +0.26(+0.31%) |
Sep 15, 2020 | 83.85 | 85.18 | 80.61 | 83.19 | 1,195,176 | -0.46(-0.55%) |
Sep 14, 2020 | 86.98 | 87.03 | 83.22 | 83.65 | 888,272 | -2.73(-3.16%) |
Sep 11, 2020 | 87.85 | 88.53 | 86.09 | 86.38 | 501,491 | -0.63(-0.73%) |
Sep 10, 2020 | 87.91 | 88.76 | 86.91 | 87.01 | 339,340 | -0.95(-1.08%) |
Sep 09, 2020 | 88.02 | 89.09 | 87.16 | 87.96 | 372,671 | +0.56(+0.64%) |
Sep 08, 2020 | 88.79 | 89.14 | 86.79 | 87.40 | 572,983 | -2.46(-2.74%) |
Sep 04, 2020 | 91.63 | 91.80 | 88.70 | 89.86 | 379,485 | -1.07(-1.17%) |
Sep 03, 2020 | 93.18 | 93.18 | 90.24 | 90.92 | 440,693 | -2.83(-3.02%) |
Sep 02, 2020 | 92.90 | 94.41 | 91.95 | 93.76 | 526,851 | +2.41(+2.64%) |
Sep 01, 2020 | 91.98 | 92.49 | 90.90 | 91.35 | 446,278 | -1.28(-1.39%) |
Aug 31, 2020 | 92.19 | 93.36 | 91.48 | 92.63 | 414,249 | +0.64(+0.70%) |
Aug 28, 2020 | 93.14 | 93.42 | 91.42 | 91.99 | 312,052 | -1.51(-1.62%) |
Aug 27, 2020 | 92.63 | 94.53 | 91.67 | 93.50 | 365,080 | +1.12(+1.21%) |
Aug 26, 2020 | 92.44 | 92.81 | 90.94 | 92.39 | 572,288 | -0.40(-0.44%) |
Aug 25, 2020 | 93.68 | 94.19 | 90.75 | 92.79 | 538,954 | -0.56(-0.60%) |
Aug 24, 2020 | 94.14 | 95.61 | 92.80 | 93.35 | 501,530 | -0.71(-0.76%) |
Aug 21, 2020 | 93.16 | 94.19 | 92.61 | 94.06 | 626,130 | +0.58(+0.62%) |
Aug 20, 2020 | 91.15 | 93.95 | 90.89 | 93.48 | 653,693 | +1.93(+2.10%) |
Aug 19, 2020 | 91.76 | 93.14 | 90.15 | 91.56 | 872,325 | +0.11(+0.12%) |
Aug 18, 2020 | 91.82 | 92.25 | 90.37 | 91.45 | 985,231 | -0.05(-0.05%) |
Aug 17, 2020 | 94.23 | 95.12 | 91.25 | 91.50 | 737,485 | -2.84(-3.02%) |
Aug 14, 2020 | 95.35 | 95.77 | 94.18 | 94.34 | 461,598 | -0.77(-0.81%) |
Aug 13, 2020 | 95.39 | 95.40 | 93.98 | 95.11 | 356,169 | -0.88(-0.92%) |
Aug 12, 2020 | 95.49 | 96.67 | 95.49 | 95.99 | 386,346 | +1.12(+1.18%) |
Aug 11, 2020 | 95.01 | 96.27 | 94.53 | 94.87 | 480,471 | +0.21(+0.22%) |
Aug 10, 2020 | 94.22 | 95.55 | 93.90 | 94.67 | 545,838 | +0.71(+0.76%) |
Aug 07, 2020 | 95.49 | 96.65 | 93.36 | 93.96 | 569,227 | -1.30(-1.37%) |
Aug 06, 2020 | 93.83 | 95.28 | 92.44 | 95.26 | 851,106 | +1.19(+1.26%) |
Aug 05, 2020 | 94.33 | 94.64 | 92.84 | 94.07 | 673,859 | +0.49(+0.53%) |
Aug 04, 2020 | 94.75 | 95.61 | 92.87 | 93.58 | 977,814 | -0.94(-0.99%) |
Aug 03, 2020 | 95.78 | 98.42 | 94.34 | 94.52 | 1,274,115 | -1.50(-1.56%) |
Jul 31, 2020 | 101.42 | 105.64 | 94.73 | 96.02 | 2,849,580 | -18.23(-15.96%) |
Jul 30, 2020 | 113.10 | 114.73 | 112.39 | 114.25 | 839,716 | -0.44(-0.39%) |
Jul 29, 2020 | 112.96 | 115.98 | 112.96 | 114.70 | 547,942 | +1.54(+1.36%) |
Jul 28, 2020 | 116.00 | 116.04 | 112.95 | 113.16 | 367,585 | -2.96(-2.55%) |
Jul 27, 2020 | 114.26 | 116.23 | 113.47 | 116.12 | 557,750 | +1.31(+1.14%) |
Jul 24, 2020 | 114.32 | 114.91 | 112.77 | 114.81 | 414,821 | +0.00(+0.00%) |
Jul 23, 2020 | 113.97 | 115.47 | 113.97 | 114.81 | 784,114 | +1.14(+1.00%) |
Jul 22, 2020 | 111.74 | 114.22 | 111.49 | 113.67 | 369,678 | +1.62(+1.45%) |
Jul 21, 2020 | 113.10 | 113.37 | 111.74 | 112.05 | 344,095 | -0.64(-0.57%) |
Jul 20, 2020 | 111.02 | 113.29 | 110.99 | 112.69 | 302,677 | +1.65(+1.49%) |
Jul 17, 2020 | 109.72 | 111.90 | 109.01 | 111.04 | 398,013 | +1.59(+1.45%) |
Jul 16, 2020 | 110.21 | 110.86 | 109.20 | 109.45 | 262,446 | -1.03(-0.93%) |
Jul 15, 2020 | 109.31 | 111.38 | 109.05 | 110.48 | 432,744 | +2.53(+2.34%) |
Jul 14, 2020 | 107.65 | 108.10 | 106.80 | 107.95 | 460,336 | +0.40(+0.38%) |
Jul 13, 2020 | 110.12 | 111.70 | 107.40 | 107.55 | 531,492 | -2.03(-1.86%) |
Jul 10, 2020 | 109.62 | 110.26 | 108.74 | 109.58 | 383,737 | -0.14(-0.13%) |
Jul 09, 2020 | 110.67 | 110.67 | 109.06 | 109.72 | 461,141 | -0.87(-0.79%) |
Jul 08, 2020 | 110.44 | 110.62 | 109.14 | 110.59 | 415,513 | +0.78(+0.71%) |
Jul 07, 2020 | 111.85 | 112.92 | 109.73 | 109.81 | 482,348 | -2.80(-2.49%) |
Jul 06, 2020 | 111.53 | 113.06 | 110.96 | 112.61 | 929,518 | +2.42(+2.20%) |
Jul 02, 2020 | 109.82 | 111.44 | 109.61 | 110.19 | 634,027 | +1.09(+1.00%) |
Jul 01, 2020 | 108.93 | 110.83 | 108.64 | 109.11 | 880,476 | +0.68(+0.63%) |
Jun 30, 2020 | 106.56 | 108.84 | 106.16 | 108.42 | 569,293 | +1.55(+1.45%) |
Jun 29, 2020 | 107.25 | 108.35 | 105.91 | 106.87 | 755,310 | +0.49(+0.46%) |
Jun 26, 2020 | 104.30 | 106.78 | 103.28 | 106.38 | 1,587,903 | +2.08(+2.00%) |
Jun 25, 2020 | 100.85 | 104.48 | 99.46 | 104.30 | 771,892 | +3.87(+3.85%) |
Jun 24, 2020 | 101.06 | 101.80 | 98.10 | 100.42 | 1,478,153 | -1.59(-1.56%) |
Jun 23, 2020 | 101.91 | 102.73 | 100.41 | 102.02 | 734,288 | +0.01(+0.01%) |
Jun 22, 2020 | 97.23 | 103.07 | 96.49 | 102.00 | 1,233,414 | +5.03(+5.18%) |
Jun 19, 2020 | 94.33 | 97.20 | 93.65 | 96.98 | 1,058,771 | +3.50(+3.74%) |
Jun 18, 2020 | 93.31 | 94.45 | 93.04 | 93.48 | 651,476 | -0.42(-0.45%) |
Jun 17, 2020 | 95.62 | 96.21 | 93.49 | 93.91 | 774,130 | -1.19(-1.25%) |
Jun 16, 2020 | 97.84 | 99.52 | 94.44 | 95.10 | 971,176 | -0.48(-0.51%) |
Jun 15, 2020 | 92.79 | 96.10 | 91.90 | 95.58 | 656,262 | +1.25(+1.33%) |
Jun 12, 2020 | 95.18 | 95.30 | 92.67 | 94.33 | 612,254 | +1.21(+1.30%) |
Jun 11, 2020 | 96.19 | 96.54 | 92.83 | 93.12 | 611,175 | -4.87(-4.97%) |
Jun 10, 2020 | 99.12 | 99.35 | 97.06 | 97.99 | 752,240 | -0.67(-0.68%) |
Jun 09, 2020 | 102.86 | 103.23 | 98.55 | 98.66 | 532,514 | -4.43(-4.30%) |
Jun 08, 2020 | 103.21 | 104.28 | 102.64 | 103.09 | 627,850 | -0.22(-0.21%) |
Jun 05, 2020 | 101.31 | 103.59 | 100.67 | 103.31 | 535,735 | +2.82(+2.81%) |
Jun 04, 2020 | 99.52 | 100.59 | 98.75 | 100.49 | 544,417 | +0.36(+0.36%) |
Jun 03, 2020 | 100.88 | 101.02 | 98.93 | 100.12 | 430,555 | -0.31(-0.30%) |
Jun 02, 2020 | 100.90 | 101.02 | 98.38 | 100.43 | 419,737 | -0.45(-0.45%) |
Jun 01, 2020 | 99.82 | 101.82 | 99.30 | 100.88 | 441,938 | +0.70(+0.70%) |
May 29, 2020 | 102.02 | 103.15 | 98.92 | 100.18 | 734,949 | -1.48(-1.45%) |
May 28, 2020 | 98.54 | 102.98 | 97.99 | 101.66 | 872,169 | +4.30(+4.41%) |
May 27, 2020 | 97.95 | 97.95 | 95.21 | 97.36 | 584,281 | -0.10(-0.10%) |
May 26, 2020 | 100.55 | 101.01 | 97.30 | 97.46 | 453,000 | -1.12(-1.14%) |
May 22, 2020 | 97.46 | 99.04 | 97.25 | 98.59 | 325,866 | +0.96(+0.98%) |
May 21, 2020 | 98.03 | 98.16 | 96.43 | 97.63 | 435,527 | -0.45(-0.46%) |
May 20, 2020 | 98.36 | 98.71 | 97.07 | 98.08 | 624,793 | +1.02(+1.06%) |
May 19, 2020 | 99.32 | 100.10 | 97.01 | 97.06 | 430,921 | -2.57(-2.58%) |
May 18, 2020 | 100.66 | 102.22 | 99.03 | 99.63 | 656,262 | +1.25(+1.27%) |
May 15, 2020 | 97.57 | 100.23 | 96.88 | 98.38 | 506,305 | +0.22(+0.22%) |
May 14, 2020 | 95.14 | 98.31 | 94.64 | 98.16 | 540,600 | +1.68(+1.74%) |
May 13, 2020 | 99.30 | 99.94 | 96.00 | 96.49 | 869,054 | -2.81(-2.83%) |
May 12, 2020 | 102.81 | 103.47 | 99.13 | 99.30 | 557,526 | -3.15(-3.08%) |
May 11, 2020 | 102.30 | 103.84 | 102.05 | 102.45 | 1,012,210 | -0.23(-0.22%) |
May 08, 2020 | 104.64 | 105.12 | 102.33 | 102.68 | 461,144 | -0.68(-0.66%) |
May 07, 2020 | 105.41 | 105.63 | 102.75 | 103.36 | 323,852 | -0.36(-0.34%) |
May 06, 2020 | 104.68 | 105.65 | 103.61 | 103.71 | 501,626 | -0.53(-0.51%) |
May 05, 2020 | 105.52 | 106.82 | 103.64 | 104.24 | 721,641 | -0.03(-0.03%) |
May 04, 2020 | 100.92 | 104.63 | 99.09 | 104.27 | 1,037,008 | +3.52(+3.49%) |
May 01, 2020 | 103.37 | 106.42 | 99.52 | 100.75 | 1,690,525 | -10.09(-9.10%) |
Apr 30, 2020 | 112.49 | 112.74 | 110.84 | 110.84 | 869,772 | -2.36(-2.09%) |
Apr 29, 2020 | 114.03 | 115.78 | 112.77 | 113.21 | 755,621 | +0.77(+0.68%) |
Apr 28, 2020 | 115.06 | 115.72 | 111.47 | 112.44 | 543,997 | -1.58(-1.38%) |
Apr 27, 2020 | 112.36 | 115.26 | 111.63 | 114.02 | 747,355 | +2.65(+2.38%) |
Apr 24, 2020 | 113.32 | 115.07 | 110.12 | 111.37 | 814,918 | -0.90(-0.80%) |
Apr 23, 2020 | 110.33 | 113.18 | 110.33 | 112.26 | 606,726 | +2.35(+2.13%) |
Apr 22, 2020 | 111.01 | 111.90 | 109.10 | 109.92 | 462,485 | +0.76(+0.69%) |
Apr 21, 2020 | 108.46 | 110.33 | 107.94 | 109.16 | 474,874 | -1.07(-0.97%) |
Apr 20, 2020 | 110.48 | 112.08 | 109.03 | 110.23 | 744,767 | -1.08(-0.97%) |
Apr 17, 2020 | 112.83 | 112.83 | 110.48 | 111.32 | 625,143 | +0.07(+0.06%) |
Apr 16, 2020 | 110.63 | 111.41 | 108.55 | 111.25 | 540,067 | +1.47(+1.34%) |
Apr 15, 2020 | 109.98 | 110.89 | 108.67 | 109.78 | 561,767 | -1.82(-1.63%) |
Apr 14, 2020 | 111.66 | 112.71 | 110.90 | 111.60 | 668,689 | +2.48(+2.28%) |
Apr 13, 2020 | 108.99 | 109.50 | 106.73 | 109.12 | 529,870 | -0.38(-0.35%) |
Apr 09, 2020 | 111.37 | 113.23 | 108.94 | 109.50 | 870,227 | -1.38(-1.24%) |
Apr 08, 2020 | 108.35 | 111.37 | 107.09 | 110.88 | 724,318 | +4.09(+3.83%) |
Apr 07, 2020 | 108.39 | 110.21 | 105.51 | 106.80 | 940,570 | -0.61(-0.57%) |
Apr 06, 2020 | 107.41 | 108.03 | 105.99 | 107.41 | 813,506 | +3.94(+3.81%) |
Apr 03, 2020 | 106.44 | 106.48 | 99.78 | 103.46 | 1,026,513 | -2.79(-2.62%) |
Apr 02, 2020 | 101.51 | 107.33 | 101.10 | 106.25 | 943,832 | +3.66(+3.56%) |
Apr 01, 2020 | 95.82 | 107.67 | 95.82 | 102.60 | 1,435,973 | +3.47(+3.50%) |
Mar 31, 2020 | 100.13 | 101.87 | 98.25 | 99.13 | 533,143 | -0.97(-0.96%) |
Mar 30, 2020 | 99.91 | 101.55 | 97.95 | 100.09 | 835,129 | +2.02(+2.06%) |
Mar 27, 2020 | 100.69 | 101.87 | 95.07 | 98.07 | 710,491 | -2.63(-2.61%) |
Mar 26, 2020 | 94.71 | 101.82 | 94.71 | 100.70 | 960,347 | +6.52(+6.93%) |
Mar 25, 2020 | 85.55 | 98.54 | 85.55 | 94.18 | 2,074,141 | +9.16(+10.78%) |
Mar 24, 2020 | 76.86 | 85.28 | 76.16 | 85.02 | 1,249,488 | +11.23(+15.22%) |
Mar 23, 2020 | 79.41 | 80.01 | 71.23 | 73.78 | 1,148,833 | -5.74(-7.22%) |
Mar 20, 2020 | 86.85 | 88.21 | 78.71 | 79.53 | 1,360,092 | -8.39(-9.54%) |
Mar 19, 2020 | 92.98 | 103.95 | 85.35 | 87.92 | 1,616,427 | -4.27(-4.63%) |
Mar 18, 2020 | 82.34 | 95.33 | 82.34 | 92.18 | 1,184,039 | +4.33(+4.92%) |
Mar 17, 2020 | 83.37 | 91.02 | 79.64 | 87.86 | 1,012,111 | +7.65(+9.53%) |
Mar 16, 2020 | 80.44 | 86.33 | 78.46 | 80.21 | 865,353 | -7.53(-8.58%) |
Mar 13, 2020 | 85.11 | 87.97 | 79.81 | 87.74 | 940,739 | +6.38(+7.84%) |
Mar 12, 2020 | 84.14 | 85.35 | 81.04 | 81.36 | 1,103,180 | -6.27(-7.16%) |
Mar 11, 2020 | 86.80 | 88.78 | 85.09 | 87.63 | 871,609 | -1.14(-1.28%) |
Mar 10, 2020 | 89.46 | 89.86 | 85.05 | 88.77 | 816,505 | +1.28(+1.46%) |
Mar 09, 2020 | 81.02 | 91.02 | 78.71 | 87.49 | 698,264 | -6.83(-7.24%) |
Mar 06, 2020 | 96.06 | 96.40 | 92.26 | 94.32 | 718,449 | -4.57(-4.62%) |
Mar 05, 2020 | 98.52 | 99.93 | 96.54 | 98.89 | 772,973 | -1.82(-1.81%) |
Mar 04, 2020 | 100.00 | 101.38 | 98.31 | 100.71 | 545,499 | +2.23(+2.27%) |
Mar 03, 2020 | 99.16 | 100.93 | 96.41 | 98.48 | 687,570 | -0.36(-0.37%) |
Mar 02, 2020 | 94.85 | 98.85 | 94.05 | 98.85 | 673,360 | +4.43(+4.70%) |
Feb 28, 2020 | 95.33 | 96.43 | 92.42 | 94.41 | 899,638 | -3.12(-3.19%) |
Feb 27, 2020 | 98.40 | 100.83 | 97.23 | 97.53 | 701,907 | -2.38(-2.38%) |
Feb 26, 2020 | 101.15 | 102.99 | 99.85 | 99.91 | 665,830 | -0.60(-0.60%) |
Feb 25, 2020 | 101.66 | 101.97 | 99.64 | 100.51 | 1,103,489 | -1.02(-1.01%) |
Feb 24, 2020 | 101.26 | 101.85 | 100.51 | 101.53 | 773,960 | -2.92(-2.79%) |
Feb 21, 2020 | 104.96 | 105.38 | 104.28 | 104.45 | 834,426 | -0.89(-0.84%) |
Feb 20, 2020 | 106.45 | 107.06 | 104.42 | 105.33 | 320,449 | -1.42(-1.33%) |
Feb 19, 2020 | 107.35 | 108.22 | 106.69 | 106.76 | 432,155 | -0.31(-0.28%) |
Feb 18, 2020 | 107.36 | 107.67 | 106.62 | 107.06 | 243,461 | -0.54(-0.50%) |
Feb 14, 2020 | 107.00 | 107.60 | 106.10 | 107.60 | 197,568 | +0.83(+0.77%) |
Feb 13, 2020 | 106.94 | 107.47 | 106.30 | 106.78 | 325,263 | -0.45(-0.42%) |
Feb 12, 2020 | 107.38 | 108.07 | 106.90 | 107.23 | 499,152 | -0.14(-0.13%) |
Feb 11, 2020 | 107.17 | 107.57 | 106.64 | 107.37 | 207,991 | +0.68(+0.64%) |
Feb 10, 2020 | 106.08 | 106.80 | 105.89 | 106.69 | 219,519 | +0.31(+0.30%) |
Feb 07, 2020 | 106.65 | 107.18 | 106.18 | 106.38 | 321,074 | -0.68(-0.63%) |
Feb 06, 2020 | 107.27 | 107.42 | 106.59 | 107.05 | 397,817 | -0.07(-0.06%) |
Feb 05, 2020 | 106.87 | 107.64 | 106.79 | 107.12 | 399,620 | +1.11(+1.05%) |
Feb 04, 2020 | 106.47 | 106.97 | 105.94 | 106.01 | 624,069 | +0.91(+0.87%) |
Feb 03, 2020 | 105.28 | 106.51 | 104.94 | 105.10 | 433,939 | +0.42(+0.40%) |
Jan 31, 2020 | 106.20 | 106.83 | 104.61 | 104.67 | 575,614 | -2.19(-2.05%) |
Jan 30, 2020 | 106.17 | 107.20 | 105.35 | 106.87 | 472,582 | -0.25(-0.23%) |
Jan 29, 2020 | 106.69 | 107.85 | 106.69 | 107.11 | 496,802 | +0.67(+0.63%) |
Jan 28, 2020 | 105.22 | 106.83 | 104.76 | 106.44 | 609,648 | +1.45(+1.39%) |
Jan 27, 2020 | 106.25 | 106.79 | 104.94 | 104.99 | 857,363 | -2.78(-2.58%) |
Jan 24, 2020 | 107.97 | 108.82 | 103.98 | 107.77 | 1,475,557 | -3.12(-2.81%) |
Jan 23, 2020 | 111.61 | 112.11 | 110.20 | 110.89 | 1,108,458 | -0.80(-0.71%) |
Jan 22, 2020 | 113.65 | 113.65 | 111.22 | 111.68 | 768,388 | -1.49(-1.32%) |
Jan 21, 2020 | 113.53 | 114.40 | 113.14 | 113.18 | 483,174 | -0.60(-0.53%) |
Jan 17, 2020 | 114.50 | 114.76 | 113.63 | 113.78 | 393,509 | -0.58(-0.51%) |
Jan 16, 2020 | 114.34 | 114.63 | 113.16 | 114.36 | 222,552 | +0.65(+0.57%) |
Jan 15, 2020 | 114.01 | 115.10 | 113.18 | 113.71 | 279,999 | -0.33(-0.29%) |
Jan 14, 2020 | 112.65 | 114.23 | 112.18 | 114.04 | 282,193 | +1.15(+1.02%) |
Jan 13, 2020 | 113.76 | 113.89 | 112.52 | 112.89 | 335,535 | -0.68(-0.60%) |
Jan 10, 2020 | 113.04 | 113.77 | 112.31 | 113.57 | 376,519 | +1.09(+0.97%) |
Jan 09, 2020 | 112.30 | 113.15 | 112.06 | 112.48 | 337,738 | +0.67(+0.60%) |
Jan 08, 2020 | 111.44 | 112.74 | 111.44 | 111.81 | 298,180 | +0.63(+0.57%) |
Jan 07, 2020 | 110.69 | 111.85 | 110.22 | 111.18 | 207,535 | -0.40(-0.36%) |
Jan 06, 2020 | 110.69 | 111.88 | 110.44 | 111.58 | 276,610 | +0.39(+0.35%) |
Jan 03, 2020 | 110.13 | 111.88 | 109.14 | 111.19 | 323,210 | -0.61(-0.55%) |
Jan 02, 2020 | 113.01 | 113.01 | 110.42 | 111.80 | 367,851 | +0.21(+0.19%) |
Dec 31, 2019 | 111.61 | 112.06 | 111.11 | 111.59 | 314,359 | -0.02(-0.02%) |
Dec 30, 2019 | 111.59 | 111.80 | 110.91 | 111.61 | 219,942 | +0.16(+0.14%) |
Dec 27, 2019 | 111.94 | 112.14 | 111.07 | 111.46 | 250,877 | +0.02(+0.02%) |
Dec 26, 2019 | 112.09 | 112.11 | 110.82 | 111.44 | 163,872 | -0.48(-0.43%) |
Dec 24, 2019 | 111.88 | 112.23 | 111.36 | 111.92 | 80,980 | -0.15(-0.13%) |
Dec 23, 2019 | 112.11 | 112.43 | 110.60 | 112.07 | 320,691 | +0.47(+0.42%) |
Dec 20, 2019 | 112.35 | 112.85 | 111.32 | 111.59 | 878,274 | +0.04(+0.03%) |
Dec 19, 2019 | 111.61 | 111.99 | 111.04 | 111.56 | 416,540 | +0.18(+0.16%) |
Dec 18, 2019 | 111.61 | 111.80 | 110.46 | 111.38 | 367,018 | +0.00(+0.00%) |
Dec 17, 2019 | 110.48 | 112.02 | 109.72 | 111.38 | 597,308 | +3.47(+3.22%) |
Dec 16, 2019 | 107.56 | 108.28 | 106.84 | 107.91 | 263,388 | +0.59(+0.55%) |
Dec 13, 2019 | 107.49 | 107.74 | 106.83 | 107.32 | 261,661 | -0.57(-0.53%) |
Dec 12, 2019 | 106.52 | 108.02 | 106.10 | 107.89 | 360,630 | +1.52(+1.43%) |
Dec 11, 2019 | 105.53 | 106.67 | 104.82 | 106.37 | 615,771 | +1.06(+1.01%) |
Dec 10, 2019 | 104.56 | 105.32 | 103.99 | 105.31 | 433,536 | +0.76(+0.72%) |
Dec 09, 2019 | 105.69 | 105.96 | 104.53 | 104.55 | 434,985 | -1.30(-1.22%) |
Dec 06, 2019 | 105.47 | 105.96 | 105.05 | 105.85 | 385,088 | +1.28(+1.23%) |
Dec 05, 2019 | 104.53 | 104.86 | 103.36 | 104.56 | 287,559 | +0.07(+0.07%) |
Dec 04, 2019 | 104.39 | 104.99 | 104.02 | 104.49 | 469,472 | +0.49(+0.47%) |
Dec 03, 2019 | 103.10 | 104.07 | 102.81 | 104.00 | 238,630 | +0.18(+0.17%) |
Dec 02, 2019 | 105.24 | 105.24 | 103.54 | 103.83 | 339,244 | -1.35(-1.29%) |
Nov 29, 2019 | 104.89 | 105.54 | 104.14 | 105.18 | 254,822 | -0.29(-0.28%) |
Nov 27, 2019 | 104.52 | 105.53 | 104.31 | 105.47 | 217,924 | +1.39(+1.34%) |
Nov 26, 2019 | 103.56 | 104.35 | 103.26 | 104.08 | 294,954 | +0.68(+0.65%) |
Nov 25, 2019 | 100.54 | 103.56 | 100.54 | 103.41 | 415,370 | +3.09(+3.08%) |
Nov 22, 2019 | 101.56 | 101.70 | 100.17 | 100.31 | 452,667 | -1.25(-1.23%) |
Nov 21, 2019 | 103.57 | 103.57 | 101.09 | 101.56 | 360,556 | -1.95(-1.89%) |
Nov 20, 2019 | 104.77 | 105.75 | 102.92 | 103.51 | 549,675 | -1.67(-1.59%) |
Nov 19, 2019 | 102.97 | 105.55 | 102.30 | 105.18 | 477,307 | +2.57(+2.51%) |
Nov 18, 2019 | 103.19 | 104.13 | 102.43 | 102.61 | 346,365 | -0.38(-0.37%) |
Nov 15, 2019 | 102.16 | 103.15 | 101.75 | 102.99 | 271,029 | +1.37(+1.35%) |
Nov 14, 2019 | 101.92 | 102.22 | 100.87 | 101.62 | 548,362 | -0.28(-0.28%) |
Nov 13, 2019 | 102.24 | 102.49 | 100.66 | 101.90 | 457,809 | -0.74(-0.72%) |
Nov 12, 2019 | 102.00 | 102.65 | 101.63 | 102.64 | 359,594 | +0.30(+0.30%) |
Nov 11, 2019 | 101.46 | 102.76 | 101.46 | 102.34 | 363,094 | +0.33(+0.33%) |
Nov 08, 2019 | 101.88 | 102.56 | 100.96 | 102.00 | 294,575 | +0.67(+0.66%) |
Nov 07, 2019 | 101.70 | 102.36 | 100.57 | 101.33 | 360,142 | +0.07(+0.07%) |
Nov 06, 2019 | 101.64 | 101.64 | 100.67 | 101.27 | 391,629 | -0.24(-0.23%) |
Nov 05, 2019 | 102.31 | 102.64 | 100.86 | 101.50 | 564,929 | -0.69(-0.67%) |
Nov 04, 2019 | 107.77 | 107.77 | 102.02 | 102.19 | 749,488 | -3.68(-3.48%) |
Nov 01, 2019 | 102.12 | 109.51 | 101.31 | 105.87 | 1,098,490 | +3.16(+3.08%) |
Oct 31, 2019 | 101.71 | 102.99 | 101.23 | 102.71 | 1,101,077 | +0.84(+0.83%) |
Oct 30, 2019 | 99.40 | 101.86 | 99.03 | 101.86 | 743,972 | +2.53(+2.55%) |
Oct 29, 2019 | 97.60 | 99.73 | 95.00 | 99.33 | 1,227,191 | +0.72(+0.73%) |
Oct 28, 2019 | 98.52 | 98.92 | 97.86 | 98.62 | 433,530 | +0.24(+0.24%) |
Oct 25, 2019 | 96.69 | 98.66 | 96.39 | 98.38 | 670,592 | +1.56(+1.61%) |
Oct 24, 2019 | 98.07 | 99.14 | 96.73 | 96.82 | 341,887 | -0.69(-0.70%) |
Oct 23, 2019 | 97.70 | 98.64 | 97.02 | 97.51 | 214,924 | -0.09(-0.09%) |
Oct 22, 2019 | 99.77 | 100.07 | 97.39 | 97.60 | 304,936 | -2.07(-2.08%) |
Oct 21, 2019 | 100.48 | 100.48 | 99.47 | 99.67 | 357,109 | -0.43(-0.43%) |
Oct 18, 2019 | 99.89 | 100.46 | 99.17 | 100.10 | 221,084 | -0.19(-0.19%) |
Oct 17, 2019 | 99.49 | 100.71 | 99.30 | 100.28 | 216,686 | +0.96(+0.97%) |
Oct 16, 2019 | 98.92 | 99.81 | 98.59 | 99.32 | 270,394 | +0.09(+0.09%) |
Oct 15, 2019 | 98.21 | 99.56 | 97.68 | 99.24 | 344,791 | +1.72(+1.76%) |
Oct 14, 2019 | 97.78 | 98.05 | 97.30 | 97.52 | 197,474 | +0.08(+0.08%) |
Oct 11, 2019 | 96.98 | 98.58 | 96.24 | 97.44 | 446,653 | +1.27(+1.32%) |
Oct 10, 2019 | 98.58 | 98.84 | 95.18 | 96.17 | 694,518 | -3.09(-3.11%) |
Oct 09, 2019 | 98.31 | 99.34 | 97.65 | 99.27 | 269,868 | +1.55(+1.59%) |
Oct 08, 2019 | 99.61 | 99.94 | 97.60 | 97.71 | 366,049 | -2.84(-2.82%) |
Oct 07, 2019 | 100.65 | 101.17 | 100.30 | 100.55 | 415,555 | -0.74(-0.73%) |
Oct 04, 2019 | 101.17 | 101.94 | 100.34 | 101.29 | 240,349 | +0.38(+0.38%) |
Oct 03, 2019 | 99.57 | 101.00 | 98.79 | 100.90 | 317,195 | +1.50(+1.51%) |
Oct 02, 2019 | 100.90 | 101.49 | 99.08 | 99.40 | 391,063 | -2.15(-2.12%) |