Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 135.94 | 138.56 | 134.30 | 136.44 | 537,302 | +0.54(+0.39%) |
Sep 29, 2020 | 136.52 | 137.33 | 134.35 | 135.91 | 429,580 | +0.01(+0.01%) |
Sep 28, 2020 | 135.17 | 136.38 | 134.48 | 135.90 | 288,123 | +2.81(+2.11%) |
Sep 25, 2020 | 130.41 | 133.78 | 130.28 | 133.09 | 415,775 | +1.93(+1.47%) |
Sep 24, 2020 | 130.08 | 131.62 | 127.67 | 131.16 | 590,612 | +1.06(+0.82%) |
Sep 23, 2020 | 135.26 | 135.31 | 129.32 | 130.10 | 423,277 | -5.67(-4.17%) |
Sep 22, 2020 | 132.34 | 136.44 | 131.21 | 135.76 | 387,593 | +3.81(+2.89%) |
Sep 21, 2020 | 131.33 | 132.32 | 128.61 | 131.95 | 533,734 | -1.12(-0.84%) |
Sep 18, 2020 | 138.62 | 138.66 | 131.80 | 133.07 | 964,017 | -5.01(-3.63%) |
Sep 17, 2020 | 137.11 | 139.84 | 133.96 | 138.08 | 561,876 | +0.09(+0.07%) |
Sep 16, 2020 | 142.92 | 143.19 | 137.64 | 137.99 | 492,659 | -5.29(-3.69%) |
Sep 15, 2020 | 147.90 | 148.39 | 142.35 | 143.28 | 581,700 | +0.67(+0.47%) |
Sep 14, 2020 | 144.55 | 145.21 | 142.22 | 142.61 | 343,853 | -0.15(-0.11%) |
Sep 11, 2020 | 145.35 | 146.16 | 141.79 | 142.76 | 210,577 | -1.30(-0.90%) |
Sep 10, 2020 | 145.45 | 146.27 | 143.22 | 144.06 | 369,954 | -0.54(-0.38%) |
Sep 09, 2020 | 142.30 | 145.56 | 141.62 | 144.61 | 408,240 | +4.13(+2.94%) |
Sep 08, 2020 | 142.44 | 142.85 | 139.19 | 140.48 | 362,850 | -2.88(-2.01%) |
Sep 04, 2020 | 146.56 | 147.33 | 139.43 | 143.36 | 478,422 | -2.47(-1.70%) |
Sep 03, 2020 | 151.22 | 151.46 | 143.85 | 145.83 | 336,873 | -5.68(-3.75%) |
Sep 02, 2020 | 152.02 | 153.30 | 150.52 | 151.51 | 298,088 | -0.25(-0.16%) |
Sep 01, 2020 | 150.91 | 152.08 | 149.38 | 151.76 | 313,590 | +1.38(+0.92%) |
Aug 31, 2020 | 149.33 | 151.07 | 148.42 | 150.38 | 346,029 | +0.61(+0.41%) |
Aug 28, 2020 | 148.55 | 150.49 | 148.15 | 149.77 | 253,724 | +1.15(+0.77%) |
Aug 27, 2020 | 145.75 | 150.23 | 145.71 | 148.62 | 435,680 | +3.04(+2.09%) |
Aug 26, 2020 | 151.02 | 151.02 | 142.13 | 145.58 | 970,919 | -5.46(-3.62%) |
Aug 25, 2020 | 150.37 | 152.07 | 149.17 | 151.04 | 613,727 | +1.81(+1.22%) |
Aug 24, 2020 | 149.40 | 151.60 | 148.91 | 149.23 | 397,944 | +1.74(+1.18%) |
Aug 21, 2020 | 146.82 | 147.70 | 145.12 | 147.48 | 318,653 | +0.15(+0.10%) |
Aug 20, 2020 | 142.84 | 147.84 | 142.38 | 147.34 | 487,429 | +4.21(+2.94%) |
Aug 19, 2020 | 143.60 | 143.78 | 142.03 | 143.13 | 278,902 | -0.46(-0.32%) |
Aug 18, 2020 | 143.79 | 144.84 | 142.97 | 143.59 | 364,903 | -0.10(-0.07%) |
Aug 17, 2020 | 142.03 | 144.18 | 141.95 | 143.69 | 471,408 | +2.38(+1.68%) |
Aug 14, 2020 | 140.34 | 142.13 | 140.05 | 141.32 | 510,748 | +1.05(+0.75%) |
Aug 13, 2020 | 137.80 | 141.34 | 137.15 | 140.26 | 427,967 | +2.08(+1.51%) |
Aug 12, 2020 | 134.67 | 139.00 | 134.34 | 138.18 | 464,239 | +4.63(+3.47%) |
Aug 11, 2020 | 135.04 | 135.64 | 128.88 | 133.55 | 678,827 | -0.93(-0.69%) |
Aug 10, 2020 | 137.27 | 138.20 | 134.38 | 134.49 | 436,759 | -2.38(-1.74%) |
Aug 07, 2020 | 136.16 | 136.92 | 134.77 | 136.86 | 374,116 | +1.48(+1.09%) |
Aug 06, 2020 | 135.95 | 136.29 | 134.38 | 135.38 | 387,804 | -0.14(-0.10%) |
Aug 05, 2020 | 136.87 | 138.32 | 135.35 | 135.52 | 253,170 | -0.86(-0.63%) |
Aug 04, 2020 | 136.16 | 137.26 | 135.34 | 136.38 | 419,161 | -0.15(-0.11%) |
Aug 03, 2020 | 137.92 | 138.66 | 135.76 | 136.53 | 422,705 | -0.41(-0.30%) |
Jul 31, 2020 | 136.38 | 137.59 | 133.58 | 136.95 | 478,443 | +1.14(+0.84%) |
Jul 30, 2020 | 139.91 | 139.93 | 134.94 | 135.81 | 637,827 | -4.55(-3.24%) |
Jul 29, 2020 | 140.79 | 144.62 | 138.02 | 140.36 | 1,715,962 | +14.76(+11.75%) |
Jul 28, 2020 | 127.78 | 128.66 | 125.41 | 125.60 | 400,255 | -2.57(-2.00%) |
Jul 27, 2020 | 126.32 | 129.10 | 125.99 | 128.16 | 327,982 | +2.04(+1.62%) |
Jul 24, 2020 | 124.98 | 126.49 | 123.72 | 126.12 | 228,684 | +0.96(+0.77%) |
Jul 23, 2020 | 127.39 | 128.33 | 124.70 | 125.17 | 329,148 | -2.27(-1.78%) |
Jul 22, 2020 | 125.22 | 127.63 | 125.22 | 127.44 | 207,019 | +2.06(+1.65%) |
Jul 21, 2020 | 124.75 | 126.75 | 124.75 | 125.37 | 190,191 | +1.16(+0.93%) |
Jul 20, 2020 | 124.55 | 125.78 | 123.71 | 124.22 | 176,855 | -0.34(-0.27%) |
Jul 17, 2020 | 123.05 | 125.17 | 122.94 | 124.55 | 296,885 | +2.15(+1.76%) |
Jul 16, 2020 | 123.34 | 124.86 | 121.99 | 122.40 | 191,945 | -1.36(-1.10%) |
Jul 15, 2020 | 123.50 | 124.88 | 122.01 | 123.76 | 400,463 | +0.39(+0.32%) |
Jul 14, 2020 | 119.57 | 123.39 | 119.45 | 123.37 | 346,275 | +3.32(+2.76%) |
Jul 13, 2020 | 120.91 | 123.41 | 119.85 | 120.05 | 398,160 | -0.05(-0.04%) |
Jul 10, 2020 | 118.91 | 120.36 | 117.83 | 120.11 | 251,842 | +1.17(+0.98%) |
Jul 09, 2020 | 119.04 | 119.76 | 116.16 | 118.94 | 330,585 | -0.43(-0.36%) |
Jul 08, 2020 | 119.33 | 120.75 | 118.03 | 119.37 | 242,512 | -0.24(-0.20%) |
Jul 07, 2020 | 114.71 | 120.73 | 114.45 | 119.61 | 451,171 | +3.52(+3.03%) |
Jul 06, 2020 | 117.80 | 117.99 | 114.88 | 116.10 | 263,538 | -0.21(-0.18%) |
Jul 02, 2020 | 116.47 | 117.30 | 115.45 | 116.31 | 320,390 | +1.02(+0.88%) |
Jul 01, 2020 | 115.73 | 117.07 | 114.77 | 115.29 | 656,220 | -0.85(-0.73%) |
Jun 30, 2020 | 112.19 | 116.21 | 111.59 | 116.13 | 543,051 | +3.76(+3.34%) |
Jun 29, 2020 | 110.86 | 113.02 | 110.22 | 112.38 | 287,816 | +2.21(+2.01%) |
Jun 26, 2020 | 111.90 | 112.64 | 110.00 | 110.17 | 549,306 | -2.44(-2.17%) |
Jun 25, 2020 | 111.67 | 112.83 | 109.89 | 112.61 | 420,877 | +0.70(+0.62%) |
Jun 24, 2020 | 112.72 | 113.16 | 109.47 | 111.91 | 457,836 | -2.03(-1.78%) |
Jun 23, 2020 | 113.68 | 115.50 | 112.91 | 113.94 | 517,186 | +1.54(+1.37%) |
Jun 22, 2020 | 111.55 | 112.68 | 110.37 | 112.40 | 473,587 | +0.62(+0.56%) |
Jun 19, 2020 | 113.78 | 114.22 | 111.00 | 111.78 | 848,392 | -0.36(-0.32%) |
Jun 18, 2020 | 115.45 | 115.74 | 111.66 | 112.14 | 572,584 | -3.86(-3.33%) |
Jun 17, 2020 | 116.49 | 117.56 | 114.37 | 116.00 | 466,022 | +0.79(+0.68%) |
Jun 16, 2020 | 116.40 | 116.50 | 113.33 | 115.22 | 639,567 | +1.91(+1.68%) |
Jun 15, 2020 | 112.71 | 114.43 | 111.11 | 113.31 | 794,790 | -1.61(-1.40%) |
Jun 12, 2020 | 118.38 | 118.38 | 112.93 | 114.92 | 496,969 | -0.14(-0.12%) |
Jun 11, 2020 | 120.71 | 121.38 | 114.19 | 115.05 | 497,100 | -8.26(-6.70%) |
Jun 10, 2020 | 122.36 | 124.92 | 121.62 | 123.31 | 419,573 | +1.50(+1.23%) |
Jun 09, 2020 | 126.09 | 126.22 | 120.06 | 121.81 | 888,151 | +1.49(+1.24%) |
Jun 08, 2020 | 115.47 | 120.42 | 115.18 | 120.32 | 513,710 | +4.09(+3.52%) |
Jun 05, 2020 | 120.65 | 121.06 | 114.63 | 116.23 | 773,707 | -3.81(-3.17%) |
Jun 04, 2020 | 119.87 | 121.36 | 118.63 | 120.04 | 370,341 | -0.05(-0.04%) |
Jun 03, 2020 | 123.66 | 124.17 | 118.55 | 120.09 | 550,936 | -2.87(-2.33%) |
Jun 02, 2020 | 124.49 | 125.58 | 121.33 | 122.96 | 400,505 | -0.62(-0.50%) |
Jun 01, 2020 | 122.83 | 124.39 | 120.99 | 123.58 | 390,255 | +0.45(+0.36%) |
May 29, 2020 | 123.29 | 124.21 | 121.08 | 123.13 | 391,716 | +0.33(+0.27%) |
May 28, 2020 | 121.61 | 124.59 | 119.59 | 122.80 | 437,859 | +2.65(+2.21%) |
May 27, 2020 | 117.46 | 120.35 | 116.92 | 120.15 | 495,743 | +3.87(+3.33%) |
May 26, 2020 | 129.46 | 129.94 | 115.63 | 116.28 | 1,412,995 | -13.37(-10.31%) |
May 22, 2020 | 128.10 | 129.93 | 127.19 | 129.65 | 525,043 | +0.96(+0.75%) |
May 21, 2020 | 125.47 | 128.94 | 125.06 | 128.69 | 590,064 | +3.87(+3.10%) |
May 20, 2020 | 124.99 | 125.91 | 123.94 | 124.81 | 340,663 | +1.84(+1.50%) |
May 19, 2020 | 124.18 | 125.59 | 122.83 | 122.97 | 299,168 | -1.70(-1.36%) |
May 18, 2020 | 121.30 | 126.05 | 121.30 | 124.67 | 677,199 | +4.60(+3.83%) |
May 15, 2020 | 120.82 | 122.94 | 119.69 | 120.06 | 1,090,188 | -1.44(-1.18%) |
May 14, 2020 | 115.39 | 121.81 | 114.43 | 121.50 | 892,169 | +5.20(+4.47%) |
May 13, 2020 | 118.47 | 119.24 | 115.68 | 116.31 | 365,670 | -2.65(-2.23%) |
May 12, 2020 | 118.31 | 122.38 | 117.69 | 118.95 | 480,882 | +0.33(+0.28%) |
May 11, 2020 | 119.09 | 120.12 | 117.65 | 118.62 | 654,477 | -1.67(-1.39%) |
May 08, 2020 | 117.00 | 120.75 | 114.18 | 120.29 | 847,834 | +3.29(+2.81%) |
May 07, 2020 | 111.73 | 117.41 | 110.03 | 117.00 | 1,025,813 | +3.87(+3.42%) |
May 06, 2020 | 111.79 | 115.47 | 110.95 | 113.13 | 820,398 | +0.92(+0.82%) |
May 05, 2020 | 109.42 | 113.16 | 109.32 | 112.21 | 810,811 | +3.28(+3.01%) |
May 04, 2020 | 107.64 | 109.17 | 105.61 | 108.93 | 502,774 | +1.32(+1.22%) |
May 01, 2020 | 105.22 | 107.90 | 103.87 | 107.62 | 406,597 | +0.91(+0.85%) |
Apr 30, 2020 | 108.23 | 108.28 | 106.23 | 106.70 | 496,739 | -2.72(-2.48%) |
Apr 29, 2020 | 109.01 | 110.83 | 107.79 | 109.42 | 357,807 | +1.78(+1.65%) |
Apr 28, 2020 | 112.27 | 112.86 | 107.29 | 107.64 | 467,472 | -2.97(-2.68%) |
Apr 27, 2020 | 107.54 | 111.64 | 107.54 | 110.61 | 448,838 | +3.23(+3.01%) |
Apr 24, 2020 | 106.16 | 107.87 | 103.80 | 107.38 | 269,786 | +2.38(+2.27%) |
Apr 23, 2020 | 104.11 | 106.05 | 103.96 | 104.99 | 307,366 | +1.61(+1.56%) |
Apr 22, 2020 | 102.99 | 104.30 | 101.38 | 103.38 | 253,395 | +2.07(+2.05%) |
Apr 21, 2020 | 99.56 | 102.98 | 98.95 | 101.31 | 339,657 | -0.89(-0.87%) |
Apr 20, 2020 | 99.89 | 105.80 | 98.14 | 102.20 | 506,433 | +0.83(+0.82%) |
Apr 17, 2020 | 100.28 | 102.33 | 99.97 | 101.36 | 860,155 | +1.81(+1.81%) |
Apr 16, 2020 | 95.31 | 99.98 | 95.31 | 99.56 | 709,608 | +4.92(+5.20%) |
Apr 15, 2020 | 94.74 | 96.07 | 93.67 | 94.63 | 382,526 | -2.80(-2.88%) |
Apr 14, 2020 | 97.36 | 98.21 | 95.63 | 97.44 | 339,535 | +2.08(+2.18%) |
Apr 13, 2020 | 95.06 | 95.69 | 93.20 | 95.36 | 451,745 | -0.40(-0.42%) |
Apr 09, 2020 | 91.91 | 96.51 | 90.35 | 95.76 | 520,277 | +5.82(+6.47%) |
Apr 08, 2020 | 88.78 | 90.42 | 87.12 | 89.95 | 381,576 | +2.76(+3.17%) |
Apr 07, 2020 | 90.07 | 90.07 | 86.41 | 87.18 | 581,063 | -0.64(-0.72%) |
Apr 06, 2020 | 88.28 | 89.85 | 87.12 | 87.82 | 607,445 | +1.73(+2.01%) |
Apr 03, 2020 | 88.21 | 89.62 | 85.27 | 86.09 | 513,884 | -2.88(-3.24%) |
Apr 02, 2020 | 86.44 | 90.58 | 85.61 | 88.97 | 454,576 | +2.30(+2.65%) |
Apr 01, 2020 | 84.59 | 89.52 | 84.57 | 86.68 | 479,516 | -1.42(-1.61%) |
Mar 31, 2020 | 90.58 | 91.80 | 86.13 | 88.10 | 769,594 | -2.81(-3.09%) |
Mar 30, 2020 | 89.69 | 91.54 | 86.78 | 90.91 | 712,377 | +2.70(+3.06%) |
Mar 27, 2020 | 93.13 | 95.36 | 84.28 | 88.21 | 1,394,265 | -0.99(-1.11%) |
Mar 26, 2020 | 87.39 | 93.72 | 87.04 | 89.20 | 941,878 | +3.89(+4.56%) |
Mar 25, 2020 | 78.25 | 88.33 | 77.97 | 85.31 | 1,241,581 | +8.78(+11.47%) |
Mar 24, 2020 | 70.04 | 76.78 | 69.42 | 76.53 | 601,303 | +9.76(+14.62%) |
Mar 23, 2020 | 70.12 | 73.13 | 65.81 | 66.77 | 635,286 | -5.09(-7.09%) |
Mar 20, 2020 | 77.44 | 77.44 | 68.95 | 71.86 | 1,189,339 | -5.24(-6.80%) |
Mar 19, 2020 | 71.47 | 78.49 | 69.20 | 77.10 | 692,951 | +4.82(+6.67%) |
Mar 18, 2020 | 82.50 | 84.52 | 68.90 | 72.28 | 930,384 | -16.14(-18.25%) |
Mar 17, 2020 | 79.72 | 89.84 | 78.13 | 88.42 | 752,366 | +10.45(+13.41%) |
Mar 16, 2020 | 77.94 | 84.25 | 76.44 | 77.97 | 762,303 | -6.90(-8.13%) |
Mar 13, 2020 | 83.69 | 84.89 | 76.77 | 84.87 | 771,931 | +4.94(+6.18%) |
Mar 12, 2020 | 84.01 | 84.80 | 79.17 | 79.93 | 881,562 | -9.75(-10.87%) |
Mar 11, 2020 | 94.60 | 96.17 | 89.45 | 89.68 | 857,331 | -7.08(-7.32%) |
Mar 10, 2020 | 97.86 | 98.83 | 90.96 | 96.76 | 605,684 | +1.01(+1.05%) |
Mar 09, 2020 | 92.05 | 98.75 | 91.60 | 95.75 | 673,247 | -5.57(-5.50%) |
Mar 06, 2020 | 99.33 | 101.71 | 97.03 | 101.33 | 578,280 | -0.71(-0.69%) |
Mar 05, 2020 | 105.32 | 106.36 | 100.13 | 102.03 | 566,748 | -5.72(-5.31%) |
Mar 04, 2020 | 103.30 | 108.13 | 101.27 | 107.75 | 839,859 | +6.95(+6.90%) |
Mar 03, 2020 | 99.43 | 102.51 | 98.55 | 100.80 | 950,321 | +2.00(+2.02%) |
Mar 02, 2020 | 91.83 | 98.90 | 91.24 | 98.81 | 847,102 | +7.62(+8.36%) |
Feb 28, 2020 | 92.70 | 92.88 | 88.98 | 91.18 | 871,314 | -4.12(-4.32%) |
Feb 27, 2020 | 97.77 | 99.13 | 95.24 | 95.31 | 498,735 | -3.83(-3.86%) |
Feb 26, 2020 | 98.08 | 100.06 | 97.83 | 99.13 | 360,020 | +1.32(+1.35%) |
Feb 25, 2020 | 101.52 | 102.08 | 97.68 | 97.82 | 420,676 | -3.70(-3.64%) |
Feb 24, 2020 | 102.58 | 102.75 | 101.11 | 101.52 | 357,923 | -2.29(-2.20%) |
Feb 21, 2020 | 104.94 | 104.94 | 103.59 | 103.81 | 265,126 | -1.41(-1.34%) |
Feb 20, 2020 | 104.26 | 105.61 | 104.13 | 105.22 | 246,263 | +1.11(+1.07%) |
Feb 19, 2020 | 103.26 | 104.40 | 102.95 | 104.11 | 274,876 | +1.24(+1.21%) |
Feb 18, 2020 | 103.78 | 103.85 | 102.05 | 102.86 | 343,062 | -1.18(-1.14%) |
Feb 14, 2020 | 103.58 | 104.49 | 102.86 | 104.05 | 404,347 | +1.30(+1.27%) |
Feb 13, 2020 | 101.90 | 103.93 | 101.82 | 102.74 | 378,144 | +0.80(+0.79%) |
Feb 12, 2020 | 103.09 | 103.20 | 101.44 | 101.94 | 522,396 | -0.94(-0.92%) |
Feb 11, 2020 | 103.61 | 104.03 | 102.03 | 102.88 | 506,971 | -1.07(-1.03%) |
Feb 10, 2020 | 104.88 | 105.60 | 103.78 | 103.95 | 529,208 | -1.32(-1.25%) |
Feb 07, 2020 | 104.90 | 106.00 | 104.37 | 105.27 | 465,431 | -0.09(-0.09%) |
Feb 06, 2020 | 106.39 | 106.77 | 104.66 | 105.36 | 491,254 | -0.62(-0.59%) |
Feb 05, 2020 | 105.53 | 106.12 | 104.17 | 105.99 | 372,523 | +0.84(+0.80%) |
Feb 04, 2020 | 106.59 | 106.63 | 104.87 | 105.15 | 541,986 | -0.90(-0.85%) |
Feb 03, 2020 | 104.75 | 107.25 | 104.44 | 106.05 | 688,823 | +0.96(+0.91%) |
Jan 31, 2020 | 103.20 | 105.18 | 103.14 | 105.09 | 613,879 | +1.64(+1.59%) |
Jan 30, 2020 | 98.26 | 103.62 | 98.04 | 103.44 | 713,978 | +4.46(+4.51%) |
Jan 29, 2020 | 97.41 | 102.29 | 96.72 | 98.98 | 1,200,721 | +5.40(+5.77%) |
Jan 28, 2020 | 93.21 | 94.21 | 92.68 | 93.58 | 420,941 | +0.68(+0.74%) |
Jan 27, 2020 | 91.78 | 93.46 | 91.19 | 92.90 | 514,616 | -0.12(-0.13%) |
Jan 24, 2020 | 92.92 | 93.34 | 92.41 | 93.02 | 361,016 | +0.27(+0.29%) |
Jan 23, 2020 | 92.65 | 93.61 | 91.83 | 92.75 | 465,291 | -0.25(-0.27%) |
Jan 22, 2020 | 93.69 | 94.39 | 92.30 | 93.00 | 361,713 | -0.39(-0.41%) |
Jan 21, 2020 | 95.11 | 95.69 | 93.15 | 93.39 | 438,004 | -2.21(-2.31%) |
Jan 17, 2020 | 94.84 | 96.09 | 94.63 | 95.59 | 268,046 | +0.79(+0.83%) |
Jan 16, 2020 | 94.95 | 95.41 | 94.33 | 94.81 | 386,254 | +0.27(+0.29%) |
Jan 15, 2020 | 94.61 | 95.44 | 94.19 | 94.53 | 458,158 | -0.33(-0.35%) |
Jan 14, 2020 | 94.22 | 95.34 | 94.18 | 94.87 | 419,303 | +0.71(+0.75%) |
Jan 13, 2020 | 92.47 | 94.70 | 91.91 | 94.16 | 548,140 | +1.77(+1.92%) |
Jan 10, 2020 | 91.06 | 92.46 | 90.27 | 92.38 | 363,819 | +1.64(+1.81%) |
Jan 09, 2020 | 90.30 | 91.31 | 89.78 | 90.74 | 484,353 | +0.79(+0.88%) |
Jan 08, 2020 | 90.47 | 90.57 | 88.59 | 89.95 | 339,537 | -0.49(-0.54%) |
Jan 07, 2020 | 89.75 | 91.30 | 89.37 | 90.44 | 414,620 | +0.49(+0.54%) |
Jan 06, 2020 | 90.45 | 90.66 | 88.81 | 89.95 | 515,961 | -1.52(-1.67%) |
Jan 03, 2020 | 90.16 | 91.84 | 90.16 | 91.48 | 396,055 | +1.03(+1.14%) |
Jan 02, 2020 | 91.19 | 91.48 | 89.77 | 90.45 | 401,431 | -0.46(-0.51%) |
Dec 31, 2019 | 90.44 | 91.23 | 90.44 | 90.91 | 296,311 | +0.33(+0.36%) |
Dec 30, 2019 | 91.31 | 91.76 | 90.20 | 90.59 | 316,938 | -0.81(-0.89%) |
Dec 27, 2019 | 91.54 | 91.94 | 90.93 | 91.40 | 458,540 | +0.14(+0.15%) |
Dec 26, 2019 | 91.35 | 92.05 | 90.99 | 91.26 | 421,442 | -0.02(-0.02%) |
Dec 24, 2019 | 91.21 | 92.07 | 91.06 | 91.28 | 144,943 | +0.08(+0.08%) |
Dec 23, 2019 | 91.27 | 91.42 | 90.30 | 91.20 | 588,315 | -0.03(-0.04%) |
Dec 20, 2019 | 88.70 | 91.24 | 88.51 | 91.24 | 1,042,754 | +2.91(+3.30%) |
Dec 19, 2019 | 88.27 | 88.89 | 87.91 | 88.33 | 214,453 | -0.24(-0.27%) |
Dec 18, 2019 | 88.39 | 89.08 | 87.50 | 88.56 | 262,447 | -0.07(-0.08%) |
Dec 17, 2019 | 88.70 | 89.40 | 88.32 | 88.63 | 241,793 | -0.01(-0.01%) |
Dec 16, 2019 | 87.77 | 89.63 | 87.58 | 88.64 | 669,917 | +1.61(+1.85%) |
Dec 13, 2019 | 86.82 | 87.34 | 86.00 | 87.03 | 214,320 | +0.18(+0.21%) |
Dec 12, 2019 | 87.77 | 88.01 | 86.48 | 86.85 | 277,233 | -1.47(-1.67%) |
Dec 11, 2019 | 86.67 | 88.54 | 86.64 | 88.33 | 340,661 | +1.90(+2.20%) |
Dec 10, 2019 | 86.16 | 86.84 | 85.87 | 86.42 | 310,442 | -0.01(-0.01%) |
Dec 09, 2019 | 87.39 | 87.79 | 86.31 | 86.43 | 268,058 | -1.18(-1.35%) |
Dec 06, 2019 | 86.62 | 88.50 | 86.62 | 87.61 | 355,526 | +1.54(+1.79%) |
Dec 05, 2019 | 86.94 | 87.19 | 85.35 | 86.07 | 397,719 | -0.88(-1.01%) |
Dec 04, 2019 | 87.26 | 88.50 | 86.80 | 86.96 | 395,454 | -0.08(-0.09%) |
Dec 03, 2019 | 85.70 | 87.19 | 85.56 | 87.03 | 349,590 | +1.04(+1.20%) |
Dec 02, 2019 | 86.54 | 86.54 | 85.19 | 86.00 | 486,703 | -0.55(-0.63%) |
Nov 29, 2019 | 87.28 | 87.37 | 86.30 | 86.54 | 116,912 | -0.74(-0.85%) |
Nov 27, 2019 | 87.29 | 87.46 | 86.43 | 87.29 | 269,915 | +0.37(+0.42%) |
Nov 26, 2019 | 85.91 | 87.22 | 85.80 | 86.92 | 282,620 | +1.34(+1.56%) |
Nov 25, 2019 | 85.48 | 86.64 | 85.21 | 85.59 | 475,224 | +0.46(+0.54%) |
Nov 22, 2019 | 88.49 | 88.54 | 85.12 | 85.12 | 497,751 | -3.46(-3.90%) |
Nov 21, 2019 | 87.99 | 89.05 | 87.58 | 88.58 | 591,172 | +1.12(+1.28%) |
Nov 20, 2019 | 87.04 | 88.43 | 86.86 | 87.46 | 628,714 | +0.26(+0.29%) |
Nov 19, 2019 | 87.04 | 87.63 | 85.30 | 87.20 | 557,138 | +0.30(+0.34%) |
Nov 18, 2019 | 90.44 | 91.23 | 86.65 | 86.90 | 551,413 | -3.69(-4.07%) |
Nov 15, 2019 | 90.91 | 91.28 | 90.34 | 90.59 | 327,996 | -0.13(-0.14%) |
Nov 14, 2019 | 90.53 | 91.40 | 90.34 | 90.72 | 320,127 | -0.03(-0.04%) |
Nov 13, 2019 | 89.86 | 91.48 | 89.86 | 90.75 | 440,343 | +0.37(+0.41%) |
Nov 12, 2019 | 90.32 | 90.63 | 89.70 | 90.38 | 358,439 | -0.05(-0.06%) |
Nov 11, 2019 | 88.33 | 90.66 | 87.58 | 90.43 | 378,061 | +1.36(+1.53%) |
Nov 08, 2019 | 86.83 | 89.38 | 86.21 | 89.07 | 399,892 | +2.28(+2.63%) |
Nov 07, 2019 | 88.53 | 88.60 | 85.92 | 86.79 | 696,534 | -1.47(-1.67%) |
Nov 06, 2019 | 82.26 | 88.49 | 81.97 | 88.26 | 759,060 | +5.44(+6.57%) |
Nov 05, 2019 | 85.00 | 85.46 | 82.65 | 82.82 | 531,608 | -2.40(-2.82%) |
Nov 04, 2019 | 85.76 | 86.37 | 84.46 | 85.22 | 826,254 | -0.03(-0.04%) |
Nov 01, 2019 | 85.58 | 86.35 | 84.71 | 85.26 | 1,000,671 | -0.20(-0.23%) |
Oct 31, 2019 | 83.62 | 85.53 | 82.70 | 85.45 | 660,922 | +1.57(+1.87%) |
Oct 30, 2019 | 83.74 | 84.25 | 82.95 | 83.89 | 355,547 | -0.09(-0.10%) |
Oct 29, 2019 | 82.88 | 84.78 | 82.70 | 83.97 | 400,113 | +0.83(+0.99%) |
Oct 28, 2019 | 84.25 | 84.71 | 82.92 | 83.15 | 433,687 | -0.38(-0.46%) |
Oct 25, 2019 | 82.30 | 84.14 | 81.89 | 83.53 | 566,123 | +3.31(+4.13%) |
Oct 24, 2019 | 83.51 | 83.85 | 79.83 | 80.22 | 594,868 | -3.13(-3.76%) |
Oct 23, 2019 | 86.20 | 86.34 | 83.27 | 83.35 | 518,893 | -2.82(-3.27%) |
Oct 22, 2019 | 86.64 | 86.97 | 85.63 | 86.17 | 304,458 | -0.47(-0.54%) |
Oct 21, 2019 | 85.95 | 87.31 | 85.17 | 86.64 | 370,091 | +1.32(+1.55%) |
Oct 18, 2019 | 85.97 | 86.31 | 85.28 | 85.32 | 229,550 | -0.89(-1.03%) |
Oct 17, 2019 | 86.74 | 87.18 | 85.16 | 86.20 | 401,846 | -0.11(-0.13%) |
Oct 16, 2019 | 86.44 | 87.22 | 86.19 | 86.31 | 457,760 | +0.16(+0.19%) |
Oct 15, 2019 | 86.83 | 87.24 | 85.74 | 86.15 | 427,961 | -0.52(-0.60%) |
Oct 14, 2019 | 87.07 | 88.52 | 86.66 | 86.67 | 403,641 | -0.72(-0.82%) |
Oct 11, 2019 | 87.97 | 88.26 | 87.23 | 87.39 | 500,335 | +0.43(+0.50%) |
Oct 10, 2019 | 87.80 | 88.31 | 86.77 | 86.95 | 280,621 | -0.52(-0.59%) |
Oct 09, 2019 | 87.74 | 88.23 | 87.03 | 87.47 | 288,659 | +0.54(+0.63%) |
Oct 08, 2019 | 88.14 | 88.71 | 86.61 | 86.93 | 374,188 | -1.80(-2.03%) |
Oct 07, 2019 | 88.29 | 89.55 | 87.88 | 88.73 | 806,781 | +0.18(+0.20%) |
Oct 04, 2019 | 86.97 | 89.18 | 86.97 | 88.55 | 388,144 | +1.60(+1.84%) |
Oct 03, 2019 | 86.41 | 87.28 | 85.57 | 86.95 | 624,576 | +0.54(+0.63%) |
Oct 02, 2019 | 85.14 | 86.68 | 84.48 | 86.41 | 327,793 | +0.59(+0.68%) |