Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 86.97 | 88.09 | 86.54 | 87.17 | 500,204 | +0.72(+0.83%) |
Sep 29, 2020 | 86.05 | 86.86 | 85.68 | 86.45 | 281,327 | +0.33(+0.38%) |
Sep 28, 2020 | 85.00 | 86.76 | 84.85 | 86.12 | 331,145 | +2.35(+2.80%) |
Sep 25, 2020 | 82.94 | 84.25 | 82.71 | 83.77 | 196,289 | +0.17(+0.20%) |
Sep 24, 2020 | 82.35 | 84.65 | 81.83 | 83.60 | 256,445 | +1.05(+1.27%) |
Sep 23, 2020 | 83.69 | 84.64 | 82.39 | 82.55 | 391,707 | -1.10(-1.32%) |
Sep 22, 2020 | 83.67 | 86.37 | 82.85 | 83.66 | 364,318 | +0.10(+0.12%) |
Sep 21, 2020 | 84.78 | 84.78 | 82.68 | 83.55 | 375,060 | -2.84(-3.29%) |
Sep 18, 2020 | 88.72 | 88.72 | 85.93 | 86.40 | 596,193 | -1.57(-1.79%) |
Sep 17, 2020 | 86.63 | 88.48 | 85.41 | 87.97 | 357,833 | +0.54(+0.61%) |
Sep 16, 2020 | 89.01 | 89.01 | 87.10 | 87.43 | 356,347 | -0.73(-0.82%) |
Sep 15, 2020 | 88.90 | 89.25 | 87.70 | 88.16 | 241,030 | -0.28(-0.32%) |
Sep 14, 2020 | 87.92 | 88.63 | 87.49 | 88.44 | 394,468 | +1.10(+1.26%) |
Sep 11, 2020 | 86.99 | 87.56 | 86.28 | 87.34 | 332,492 | +0.71(+0.82%) |
Sep 10, 2020 | 88.72 | 88.72 | 86.37 | 86.63 | 229,443 | -2.03(-2.28%) |
Sep 09, 2020 | 87.71 | 89.08 | 87.62 | 88.66 | 296,908 | +1.54(+1.77%) |
Sep 08, 2020 | 87.72 | 88.49 | 86.76 | 87.11 | 285,228 | -2.09(-2.34%) |
Sep 04, 2020 | 90.08 | 90.65 | 88.99 | 89.21 | 351,601 | +0.23(+0.25%) |
Sep 03, 2020 | 92.90 | 92.92 | 88.27 | 88.98 | 349,927 | -3.76(-4.05%) |
Sep 02, 2020 | 92.18 | 93.23 | 91.94 | 92.74 | 436,876 | +0.82(+0.89%) |
Sep 01, 2020 | 91.45 | 92.37 | 90.78 | 91.92 | 387,687 | +0.82(+0.90%) |
Aug 31, 2020 | 91.96 | 93.26 | 91.08 | 91.10 | 208,246 | -1.40(-1.52%) |
Aug 28, 2020 | 92.11 | 92.54 | 91.32 | 92.50 | 161,362 | +0.87(+0.95%) |
Aug 27, 2020 | 92.11 | 92.31 | 91.41 | 91.64 | 150,766 | +0.02(+0.02%) |
Aug 26, 2020 | 91.15 | 92.12 | 90.40 | 91.62 | 289,065 | +0.51(+0.56%) |
Aug 25, 2020 | 91.83 | 91.91 | 90.51 | 91.11 | 204,029 | -0.41(-0.45%) |
Aug 24, 2020 | 91.51 | 92.23 | 91.00 | 91.52 | 269,722 | +0.90(+1.00%) |
Aug 21, 2020 | 89.91 | 90.71 | 89.81 | 90.62 | 186,947 | +0.57(+0.64%) |
Aug 20, 2020 | 89.51 | 90.42 | 89.16 | 90.04 | 193,686 | -0.56(-0.61%) |
Aug 19, 2020 | 91.38 | 91.74 | 90.30 | 90.60 | 218,714 | -0.46(-0.51%) |
Aug 18, 2020 | 91.75 | 92.12 | 90.99 | 91.06 | 177,491 | -0.97(-1.05%) |
Aug 17, 2020 | 91.92 | 92.55 | 91.36 | 92.03 | 143,288 | +0.24(+0.27%) |
Aug 14, 2020 | 90.59 | 92.37 | 90.47 | 91.79 | 209,665 | +0.05(+0.05%) |
Aug 13, 2020 | 92.13 | 92.28 | 91.22 | 91.74 | 209,643 | -0.70(-0.75%) |
Aug 12, 2020 | 93.15 | 93.15 | 91.85 | 92.44 | 291,150 | +0.07(+0.07%) |
Aug 11, 2020 | 92.12 | 93.19 | 87.51 | 92.37 | 441,157 | +1.17(+1.28%) |
Aug 10, 2020 | 89.96 | 91.70 | 86.98 | 91.20 | 545,595 | +1.49(+1.66%) |
Aug 07, 2020 | 88.01 | 89.75 | 87.63 | 89.71 | 236,524 | +1.66(+1.89%) |
Aug 06, 2020 | 88.48 | 88.48 | 87.74 | 88.05 | 226,834 | -0.08(-0.09%) |
Aug 05, 2020 | 87.13 | 88.52 | 87.12 | 88.13 | 185,306 | +1.21(+1.39%) |
Aug 04, 2020 | 86.33 | 87.10 | 85.96 | 86.93 | 257,624 | +0.30(+0.35%) |
Aug 03, 2020 | 85.86 | 87.36 | 85.08 | 86.62 | 363,934 | +1.48(+1.74%) |
Jul 31, 2020 | 85.68 | 86.51 | 83.25 | 85.15 | 607,127 | -0.54(-0.63%) |
Jul 30, 2020 | 85.05 | 85.68 | 83.97 | 85.68 | 349,145 | -0.71(-0.82%) |
Jul 29, 2020 | 85.13 | 87.25 | 85.13 | 86.39 | 1,135,267 | +1.22(+1.44%) |
Jul 28, 2020 | 88.08 | 88.76 | 85.13 | 85.16 | 639,045 | -3.14(-3.55%) |
Jul 27, 2020 | 88.54 | 90.51 | 85.80 | 88.30 | 772,592 | +2.08(+2.41%) |
Jul 24, 2020 | 86.30 | 87.02 | 85.23 | 86.22 | 364,021 | +0.51(+0.59%) |
Jul 23, 2020 | 85.00 | 86.88 | 84.57 | 85.71 | 469,903 | +0.76(+0.90%) |
Jul 22, 2020 | 84.26 | 85.14 | 84.26 | 84.95 | 315,021 | +0.55(+0.65%) |
Jul 21, 2020 | 83.74 | 84.70 | 83.27 | 84.40 | 235,340 | +1.43(+1.73%) |
Jul 20, 2020 | 83.48 | 83.96 | 82.29 | 82.97 | 182,957 | -1.20(-1.42%) |
Jul 17, 2020 | 84.86 | 85.67 | 84.06 | 84.17 | 350,221 | -0.18(-0.21%) |
Jul 16, 2020 | 84.61 | 85.72 | 83.67 | 84.34 | 285,190 | -0.28(-0.33%) |
Jul 15, 2020 | 84.57 | 85.01 | 82.94 | 84.63 | 284,175 | +1.54(+1.86%) |
Jul 14, 2020 | 81.30 | 83.23 | 80.44 | 83.08 | 403,911 | +1.81(+2.23%) |
Jul 13, 2020 | 80.11 | 81.75 | 79.80 | 81.27 | 320,721 | +1.85(+2.32%) |
Jul 10, 2020 | 79.16 | 79.75 | 78.74 | 79.43 | 248,520 | +0.47(+0.60%) |
Jul 09, 2020 | 80.67 | 80.77 | 78.69 | 78.96 | 207,977 | -1.64(-2.03%) |
Jul 08, 2020 | 79.97 | 80.72 | 79.17 | 80.60 | 424,738 | +1.07(+1.35%) |
Jul 07, 2020 | 79.52 | 80.38 | 79.11 | 79.52 | 227,043 | -0.82(-1.02%) |
Jul 06, 2020 | 80.46 | 80.94 | 79.36 | 80.34 | 266,928 | +1.23(+1.56%) |
Jul 02, 2020 | 79.14 | 80.23 | 78.46 | 79.11 | 183,444 | +1.38(+1.78%) |
Jul 01, 2020 | 79.65 | 79.65 | 77.52 | 77.72 | 228,397 | -1.63(-2.05%) |
Jun 30, 2020 | 78.00 | 79.89 | 77.26 | 79.35 | 330,849 | +1.31(+1.68%) |
Jun 29, 2020 | 76.58 | 78.15 | 76.38 | 78.04 | 223,760 | +2.16(+2.84%) |
Jun 26, 2020 | 74.96 | 76.48 | 74.59 | 75.89 | 1,098,281 | +0.32(+0.42%) |
Jun 25, 2020 | 74.34 | 75.71 | 74.04 | 75.57 | 256,297 | +0.40(+0.54%) |
Jun 24, 2020 | 76.63 | 76.63 | 74.50 | 75.16 | 226,894 | -1.81(-2.35%) |
Jun 23, 2020 | 78.70 | 78.70 | 76.63 | 76.97 | 281,843 | -0.45(-0.58%) |
Jun 22, 2020 | 77.87 | 77.87 | 76.15 | 77.42 | 284,749 | -0.77(-0.98%) |
Jun 19, 2020 | 79.90 | 79.90 | 76.95 | 78.19 | 847,608 | -0.09(-0.12%) |
Jun 18, 2020 | 79.31 | 79.45 | 78.03 | 78.28 | 427,606 | -0.84(-1.06%) |
Jun 17, 2020 | 78.66 | 79.32 | 77.47 | 79.13 | 422,355 | +0.66(+0.85%) |
Jun 16, 2020 | 80.39 | 80.49 | 77.71 | 78.46 | 298,587 | +1.35(+1.75%) |
Jun 15, 2020 | 74.04 | 77.71 | 73.93 | 77.11 | 317,643 | +0.53(+0.70%) |
Jun 12, 2020 | 77.98 | 78.77 | 74.10 | 76.58 | 471,653 | +1.54(+2.06%) |
Jun 11, 2020 | 78.54 | 79.24 | 74.95 | 75.03 | 449,199 | -6.83(-8.35%) |
Jun 10, 2020 | 84.86 | 84.86 | 81.82 | 81.87 | 386,757 | -3.02(-3.56%) |
Jun 09, 2020 | 84.61 | 86.04 | 83.97 | 84.89 | 409,666 | -0.98(-1.14%) |
Jun 08, 2020 | 82.86 | 86.61 | 82.61 | 85.88 | 418,751 | +1.99(+2.38%) |
Jun 05, 2020 | 83.02 | 84.47 | 82.08 | 83.88 | 289,442 | +3.22(+3.99%) |
Jun 04, 2020 | 79.68 | 80.71 | 78.85 | 80.66 | 333,100 | +0.44(+0.55%) |
Jun 03, 2020 | 78.60 | 80.68 | 78.60 | 80.22 | 212,884 | +2.09(+2.67%) |
Jun 02, 2020 | 78.49 | 79.05 | 77.81 | 78.13 | 179,510 | +0.64(+0.82%) |
Jun 01, 2020 | 77.34 | 78.18 | 76.64 | 77.50 | 227,482 | +0.56(+0.73%) |
May 29, 2020 | 77.53 | 79.25 | 75.87 | 76.93 | 268,615 | -1.04(-1.33%) |
May 28, 2020 | 81.33 | 81.33 | 77.42 | 77.97 | 244,067 | -2.44(-3.04%) |
May 27, 2020 | 79.58 | 81.08 | 79.35 | 80.42 | 297,331 | +1.94(+2.47%) |
May 26, 2020 | 76.93 | 78.91 | 75.84 | 78.48 | 345,839 | +3.87(+5.18%) |
May 22, 2020 | 74.56 | 74.78 | 72.96 | 74.61 | 322,873 | +0.32(+0.43%) |
May 21, 2020 | 73.61 | 74.95 | 73.61 | 74.29 | 344,338 | -0.10(-0.14%) |
May 20, 2020 | 74.41 | 75.45 | 73.86 | 74.40 | 248,800 | +1.29(+1.77%) |
May 19, 2020 | 73.28 | 74.36 | 72.76 | 73.10 | 365,741 | -0.42(-0.57%) |
May 18, 2020 | 70.62 | 74.38 | 70.08 | 73.53 | 439,272 | +5.09(+7.44%) |
May 15, 2020 | 67.22 | 69.34 | 66.21 | 68.43 | 1,002,262 | +0.90(+1.33%) |
May 14, 2020 | 64.82 | 67.66 | 63.78 | 67.53 | 370,350 | +1.13(+1.71%) |
May 13, 2020 | 69.38 | 70.16 | 65.28 | 66.40 | 493,910 | -3.48(-4.98%) |
May 12, 2020 | 73.10 | 73.10 | 69.79 | 69.88 | 305,406 | -2.80(-3.85%) |
May 11, 2020 | 72.74 | 73.46 | 71.23 | 72.68 | 491,608 | -0.99(-1.35%) |
May 08, 2020 | 73.18 | 73.86 | 71.73 | 73.68 | 211,581 | +1.95(+2.72%) |
May 07, 2020 | 71.96 | 73.22 | 70.67 | 71.73 | 394,046 | +0.86(+1.22%) |
May 06, 2020 | 73.02 | 73.02 | 70.85 | 70.87 | 273,692 | -1.51(-2.08%) |
May 05, 2020 | 72.65 | 73.40 | 72.19 | 72.37 | 269,911 | +0.79(+1.10%) |
May 04, 2020 | 71.03 | 72.03 | 70.39 | 71.59 | 345,582 | -0.40(-0.56%) |
May 01, 2020 | 74.15 | 74.15 | 71.62 | 71.99 | 323,727 | -3.39(-4.50%) |
Apr 30, 2020 | 77.12 | 77.12 | 75.34 | 75.38 | 728,036 | -2.58(-3.31%) |
Apr 29, 2020 | 77.37 | 78.56 | 76.81 | 77.96 | 355,633 | +2.13(+2.82%) |
Apr 28, 2020 | 76.96 | 77.85 | 74.42 | 75.83 | 501,943 | +0.24(+0.32%) |
Apr 27, 2020 | 72.50 | 76.42 | 70.05 | 75.59 | 644,565 | +4.40(+6.18%) |
Apr 24, 2020 | 70.46 | 71.83 | 69.01 | 71.19 | 473,575 | +1.37(+1.96%) |
Apr 23, 2020 | 69.97 | 71.50 | 69.58 | 69.82 | 271,876 | +0.62(+0.89%) |
Apr 22, 2020 | 69.37 | 69.84 | 68.35 | 69.20 | 205,075 | +1.17(+1.72%) |
Apr 21, 2020 | 67.44 | 68.56 | 66.76 | 68.03 | 226,353 | -1.07(-1.54%) |
Apr 20, 2020 | 69.40 | 70.16 | 68.13 | 69.10 | 399,324 | -1.82(-2.56%) |
Apr 17, 2020 | 72.19 | 73.26 | 70.40 | 70.91 | 349,040 | +0.81(+1.15%) |
Apr 16, 2020 | 68.43 | 70.25 | 67.63 | 70.11 | 300,307 | +1.69(+2.46%) |
Apr 15, 2020 | 69.12 | 69.92 | 68.11 | 68.42 | 301,964 | -3.29(-4.58%) |
Apr 14, 2020 | 71.38 | 72.39 | 70.45 | 71.71 | 307,545 | +1.71(+2.45%) |
Apr 13, 2020 | 72.46 | 72.46 | 69.48 | 70.00 | 362,254 | -3.13(-4.28%) |
Apr 09, 2020 | 74.17 | 75.56 | 71.81 | 73.12 | 350,962 | +0.36(+0.49%) |
Apr 08, 2020 | 69.21 | 73.14 | 68.34 | 72.77 | 522,907 | +4.66(+6.85%) |
Apr 07, 2020 | 69.70 | 72.11 | 68.00 | 68.11 | 502,428 | +0.66(+0.97%) |
Apr 06, 2020 | 64.46 | 67.74 | 64.33 | 67.45 | 431,157 | +5.36(+8.62%) |
Apr 03, 2020 | 62.20 | 63.46 | 60.17 | 62.09 | 372,644 | -0.08(-0.14%) |
Apr 02, 2020 | 59.85 | 63.21 | 59.33 | 62.18 | 517,003 | +2.04(+3.39%) |
Apr 01, 2020 | 62.20 | 62.20 | 58.96 | 60.14 | 512,539 | -4.47(-6.91%) |
Mar 31, 2020 | 65.31 | 65.50 | 63.12 | 64.60 | 608,305 | -0.83(-1.27%) |
Mar 30, 2020 | 64.58 | 66.16 | 63.79 | 65.44 | 440,990 | +1.04(+1.61%) |
Mar 27, 2020 | 65.63 | 66.77 | 63.83 | 64.40 | 404,987 | -3.48(-5.12%) |
Mar 26, 2020 | 64.57 | 68.18 | 63.44 | 67.87 | 421,502 | +4.10(+6.43%) |
Mar 25, 2020 | 60.50 | 66.94 | 59.49 | 63.77 | 724,729 | +3.71(+6.18%) |
Mar 24, 2020 | 58.52 | 60.80 | 57.18 | 60.07 | 791,715 | +4.29(+7.70%) |
Mar 23, 2020 | 60.11 | 61.20 | 55.12 | 55.77 | 856,755 | -4.46(-7.41%) |
Mar 20, 2020 | 63.37 | 64.29 | 59.72 | 60.23 | 899,900 | -3.04(-4.80%) |
Mar 19, 2020 | 64.71 | 67.86 | 62.25 | 63.27 | 730,884 | -2.19(-3.35%) |
Mar 18, 2020 | 62.29 | 66.75 | 60.80 | 65.47 | 886,323 | -2.49(-3.67%) |
Mar 17, 2020 | 65.41 | 69.59 | 63.64 | 67.96 | 730,604 | +3.73(+5.80%) |
Mar 16, 2020 | 68.26 | 72.49 | 63.71 | 64.23 | 882,945 | -6.58(-9.30%) |
Mar 13, 2020 | 67.63 | 71.34 | 66.30 | 70.81 | 906,139 | +6.81(+10.65%) |
Mar 12, 2020 | 62.13 | 65.97 | 59.67 | 64.00 | 744,222 | -2.84(-4.26%) |
Mar 11, 2020 | 69.07 | 70.14 | 66.39 | 66.84 | 414,317 | -4.57(-6.40%) |
Mar 10, 2020 | 69.08 | 71.58 | 67.54 | 71.42 | 706,338 | +4.41(+6.58%) |
Mar 09, 2020 | 70.87 | 73.42 | 65.09 | 67.01 | 779,248 | -8.71(-11.50%) |
Mar 06, 2020 | 74.30 | 76.60 | 73.73 | 75.72 | 314,954 | -1.10(-1.43%) |
Mar 05, 2020 | 78.29 | 79.01 | 76.21 | 76.82 | 342,532 | -3.42(-4.26%) |
Mar 04, 2020 | 80.58 | 80.58 | 78.73 | 80.24 | 432,365 | +1.59(+2.02%) |
Mar 03, 2020 | 78.99 | 80.92 | 77.21 | 78.65 | 678,540 | -0.47(-0.60%) |
Mar 02, 2020 | 76.82 | 79.34 | 76.01 | 79.12 | 536,603 | +2.99(+3.93%) |
Feb 28, 2020 | 74.20 | 76.32 | 73.74 | 76.13 | 715,424 | -0.27(-0.35%) |
Feb 27, 2020 | 75.45 | 79.16 | 74.38 | 76.40 | 693,903 | -0.80(-1.04%) |
Feb 26, 2020 | 78.07 | 79.44 | 77.12 | 77.20 | 499,716 | -0.20(-0.26%) |
Feb 25, 2020 | 79.94 | 80.25 | 77.31 | 77.40 | 458,170 | -2.15(-2.70%) |
Feb 24, 2020 | 79.07 | 81.01 | 78.57 | 79.55 | 521,064 | -2.39(-2.92%) |
Feb 21, 2020 | 83.11 | 83.31 | 81.72 | 81.94 | 364,757 | -1.50(-1.79%) |
Feb 20, 2020 | 83.27 | 84.34 | 82.96 | 83.44 | 348,219 | +0.11(+0.13%) |
Feb 19, 2020 | 85.41 | 85.61 | 82.60 | 83.33 | 736,578 | -1.56(-1.84%) |
Feb 18, 2020 | 85.41 | 85.90 | 84.15 | 84.89 | 341,313 | -1.18(-1.37%) |
Feb 14, 2020 | 86.84 | 88.05 | 85.84 | 86.07 | 347,977 | -0.46(-0.54%) |
Feb 13, 2020 | 90.73 | 91.28 | 86.41 | 86.53 | 796,663 | -1.51(-1.71%) |
Feb 12, 2020 | 87.97 | 88.48 | 86.97 | 88.04 | 517,468 | +0.83(+0.95%) |
Feb 11, 2020 | 86.52 | 87.73 | 86.52 | 87.21 | 358,079 | +1.19(+1.38%) |
Feb 10, 2020 | 85.41 | 86.07 | 84.98 | 86.02 | 340,055 | +0.27(+0.31%) |
Feb 07, 2020 | 86.17 | 86.49 | 85.34 | 85.75 | 269,668 | -1.06(-1.22%) |
Feb 06, 2020 | 88.58 | 88.58 | 86.59 | 86.81 | 265,405 | -1.17(-1.33%) |
Feb 05, 2020 | 88.11 | 88.53 | 87.48 | 87.98 | 257,716 | +1.01(+1.17%) |
Feb 04, 2020 | 86.15 | 87.45 | 86.06 | 86.97 | 270,221 | +2.30(+2.71%) |
Feb 03, 2020 | 83.55 | 85.53 | 83.13 | 84.67 | 330,260 | +1.77(+2.13%) |
Jan 31, 2020 | 85.97 | 85.97 | 82.68 | 82.91 | 608,718 | -3.49(-4.04%) |
Jan 30, 2020 | 85.84 | 86.59 | 85.28 | 86.39 | 344,322 | -0.05(-0.05%) |
Jan 29, 2020 | 86.91 | 87.39 | 86.39 | 86.44 | 172,206 | -0.14(-0.16%) |
Jan 28, 2020 | 85.28 | 87.06 | 84.94 | 86.58 | 276,721 | +1.73(+2.04%) |
Jan 27, 2020 | 84.85 | 85.92 | 84.42 | 84.85 | 393,984 | -1.65(-1.90%) |
Jan 24, 2020 | 88.31 | 88.31 | 86.39 | 86.50 | 288,493 | -1.63(-1.85%) |
Jan 23, 2020 | 87.72 | 88.55 | 86.77 | 88.12 | 297,977 | +0.24(+0.28%) |
Jan 22, 2020 | 89.00 | 89.38 | 87.71 | 87.88 | 224,227 | -0.80(-0.90%) |
Jan 21, 2020 | 89.58 | 89.58 | 88.48 | 88.68 | 246,870 | -1.34(-1.49%) |
Jan 17, 2020 | 90.60 | 90.91 | 89.85 | 90.02 | 168,341 | -0.59(-0.65%) |
Jan 16, 2020 | 89.66 | 90.60 | 89.47 | 90.60 | 215,251 | +1.51(+1.69%) |
Jan 15, 2020 | 89.28 | 89.82 | 88.49 | 89.10 | 412,133 | -0.49(-0.55%) |
Jan 14, 2020 | 90.17 | 90.34 | 89.26 | 89.59 | 231,444 | -0.33(-0.37%) |
Jan 13, 2020 | 89.76 | 90.19 | 89.44 | 89.93 | 389,891 | +0.14(+0.16%) |
Jan 10, 2020 | 90.92 | 91.03 | 89.58 | 89.79 | 231,267 | -1.10(-1.21%) |
Jan 09, 2020 | 90.70 | 91.02 | 90.37 | 90.88 | 232,056 | +0.40(+0.44%) |
Jan 08, 2020 | 90.03 | 91.14 | 90.03 | 90.48 | 242,352 | +0.30(+0.33%) |
Jan 07, 2020 | 90.23 | 90.60 | 89.19 | 90.19 | 214,528 | -0.06(-0.06%) |
Jan 06, 2020 | 89.55 | 90.39 | 89.47 | 90.24 | 258,022 | -0.15(-0.16%) |
Jan 03, 2020 | 89.93 | 90.52 | 89.31 | 90.39 | 246,219 | -0.86(-0.95%) |
Jan 02, 2020 | 90.67 | 91.26 | 89.39 | 91.26 | 415,777 | +1.33(+1.48%) |
Dec 31, 2019 | 90.20 | 90.87 | 89.85 | 89.93 | 220,833 | -0.39(-0.43%) |
Dec 30, 2019 | 90.37 | 90.66 | 89.41 | 90.32 | 159,982 | +0.11(+0.12%) |
Dec 27, 2019 | 90.57 | 90.73 | 90.07 | 90.20 | 140,650 | -0.20(-0.23%) |
Dec 26, 2019 | 89.68 | 90.46 | 89.68 | 90.41 | 149,658 | +0.54(+0.60%) |
Dec 24, 2019 | 90.06 | 90.47 | 89.49 | 89.87 | 116,325 | +0.00(+0.00%) |
Dec 23, 2019 | 90.78 | 90.94 | 88.73 | 89.87 | 288,383 | -0.59(-0.65%) |
Dec 20, 2019 | 89.63 | 90.59 | 88.97 | 90.46 | 1,374,181 | +0.95(+1.06%) |
Dec 19, 2019 | 89.54 | 89.82 | 88.94 | 89.51 | 280,002 | +0.15(+0.17%) |
Dec 18, 2019 | 89.12 | 89.47 | 88.12 | 89.36 | 249,261 | +0.47(+0.53%) |
Dec 17, 2019 | 89.08 | 89.41 | 88.27 | 88.89 | 288,324 | +0.18(+0.20%) |
Dec 16, 2019 | 87.95 | 89.53 | 87.53 | 88.72 | 469,867 | +1.54(+1.76%) |
Dec 13, 2019 | 88.60 | 89.31 | 86.76 | 87.18 | 294,058 | -1.58(-1.78%) |
Dec 12, 2019 | 87.47 | 89.09 | 86.76 | 88.76 | 256,428 | +1.25(+1.43%) |
Dec 11, 2019 | 85.90 | 87.73 | 85.39 | 87.51 | 250,502 | +1.53(+1.77%) |
Dec 10, 2019 | 85.08 | 86.31 | 84.95 | 85.99 | 267,022 | +0.67(+0.78%) |
Dec 09, 2019 | 85.76 | 85.82 | 84.78 | 85.32 | 278,041 | -0.18(-0.22%) |
Dec 06, 2019 | 86.03 | 86.46 | 85.45 | 85.51 | 263,895 | +0.55(+0.64%) |
Dec 05, 2019 | 84.50 | 85.19 | 84.17 | 84.96 | 232,623 | +0.90(+1.07%) |
Dec 04, 2019 | 84.30 | 85.20 | 83.70 | 84.06 | 237,418 | +0.54(+0.64%) |
Dec 03, 2019 | 83.78 | 84.36 | 83.01 | 83.53 | 326,921 | -1.19(-1.41%) |
Dec 02, 2019 | 85.70 | 86.34 | 84.67 | 84.72 | 147,472 | -0.62(-0.73%) |
Nov 29, 2019 | 86.32 | 86.54 | 85.14 | 85.34 | 99,893 | -1.11(-1.28%) |
Nov 27, 2019 | 86.08 | 86.90 | 85.63 | 86.45 | 218,921 | +0.49(+0.57%) |
Nov 26, 2019 | 86.04 | 86.73 | 85.42 | 85.96 | 272,954 | -0.23(-0.27%) |
Nov 25, 2019 | 86.01 | 86.80 | 85.39 | 86.19 | 311,577 | +0.71(+0.83%) |
Nov 22, 2019 | 84.46 | 85.52 | 83.91 | 85.48 | 259,030 | +1.30(+1.54%) |
Nov 21, 2019 | 84.17 | 84.60 | 83.77 | 84.18 | 213,663 | +0.40(+0.47%) |
Nov 20, 2019 | 84.09 | 84.78 | 82.83 | 83.79 | 393,064 | -0.76(-0.90%) |
Nov 19, 2019 | 85.28 | 85.34 | 84.30 | 84.54 | 178,413 | -0.28(-0.33%) |
Nov 18, 2019 | 84.40 | 84.85 | 84.11 | 84.82 | 357,837 | -0.06(-0.08%) |
Nov 15, 2019 | 84.53 | 84.96 | 84.10 | 84.89 | 255,138 | +0.79(+0.93%) |
Nov 14, 2019 | 83.70 | 84.39 | 83.70 | 84.10 | 151,115 | +0.11(+0.13%) |
Nov 13, 2019 | 84.68 | 84.85 | 83.81 | 83.99 | 169,262 | -1.18(-1.39%) |
Nov 12, 2019 | 84.57 | 85.21 | 84.34 | 85.17 | 302,077 | +0.57(+0.68%) |
Nov 11, 2019 | 84.62 | 85.39 | 84.23 | 84.60 | 175,772 | -0.53(-0.62%) |
Nov 08, 2019 | 85.10 | 85.16 | 84.37 | 85.13 | 314,382 | +0.01(+0.01%) |
Nov 07, 2019 | 85.69 | 86.52 | 84.91 | 85.12 | 335,589 | -0.25(-0.29%) |
Nov 06, 2019 | 86.01 | 86.01 | 84.90 | 85.37 | 280,897 | -0.53(-0.61%) |
Nov 05, 2019 | 86.82 | 87.45 | 85.70 | 85.89 | 335,604 | -1.08(-1.24%) |
Nov 04, 2019 | 85.18 | 87.37 | 85.18 | 86.98 | 601,724 | +2.38(+2.81%) |
Nov 01, 2019 | 83.56 | 84.99 | 83.32 | 84.60 | 495,466 | +1.75(+2.11%) |
Oct 31, 2019 | 82.30 | 83.06 | 80.34 | 82.85 | 872,093 | -0.14(-0.17%) |
Oct 30, 2019 | 82.90 | 85.09 | 81.67 | 82.99 | 772,004 | -4.25(-4.88%) |
Oct 29, 2019 | 84.68 | 87.31 | 84.45 | 87.24 | 585,860 | +2.25(+2.64%) |
Oct 28, 2019 | 84.97 | 86.09 | 84.56 | 85.00 | 543,847 | +0.01(+0.01%) |
Oct 25, 2019 | 82.70 | 85.21 | 82.29 | 84.99 | 391,356 | +2.34(+2.83%) |
Oct 24, 2019 | 83.76 | 83.91 | 82.36 | 82.65 | 287,728 | -1.02(-1.22%) |
Oct 23, 2019 | 82.35 | 83.70 | 81.30 | 83.67 | 360,517 | +2.05(+2.52%) |
Oct 22, 2019 | 80.65 | 81.83 | 79.69 | 81.61 | 416,073 | +1.07(+1.33%) |
Oct 21, 2019 | 80.95 | 82.06 | 80.22 | 80.54 | 291,809 | -0.43(-0.53%) |
Oct 18, 2019 | 81.21 | 81.50 | 80.68 | 80.96 | 333,193 | -0.23(-0.28%) |
Oct 17, 2019 | 80.04 | 81.37 | 80.04 | 81.20 | 385,522 | +1.75(+2.20%) |
Oct 16, 2019 | 79.15 | 80.01 | 78.59 | 79.45 | 404,990 | +0.33(+0.42%) |
Oct 15, 2019 | 78.43 | 79.72 | 78.01 | 79.11 | 223,110 | +0.91(+1.16%) |
Oct 14, 2019 | 77.78 | 78.37 | 77.56 | 78.21 | 210,300 | +0.10(+0.13%) |
Oct 11, 2019 | 76.90 | 79.55 | 76.63 | 78.11 | 279,355 | +2.22(+2.93%) |
Oct 10, 2019 | 75.26 | 76.72 | 75.15 | 75.89 | 205,013 | +1.19(+1.60%) |
Oct 09, 2019 | 74.22 | 75.46 | 73.90 | 74.69 | 343,410 | +0.14(+0.19%) |
Oct 08, 2019 | 74.88 | 75.33 | 73.37 | 74.55 | 633,478 | -2.58(-3.35%) |
Oct 07, 2019 | 77.08 | 77.28 | 76.19 | 77.13 | 483,355 | -0.37(-0.48%) |
Oct 04, 2019 | 76.96 | 77.60 | 76.64 | 77.50 | 163,677 | +0.59(+0.77%) |
Oct 03, 2019 | 76.34 | 76.98 | 75.31 | 76.91 | 255,210 | +0.31(+0.41%) |
Oct 02, 2019 | 77.83 | 77.83 | 75.41 | 76.60 | 393,787 | -2.03(-2.59%) |