Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 94.49 | 95.89 | 89.23 | 89.63 | 136,467 | -4.74(-5.02%) |
Nov 27, 2020 | 96.08 | 97.34 | 94.05 | 94.37 | 50,800 | -1.83(-1.90%) |
Nov 25, 2020 | 96.36 | 97.34 | 94.63 | 96.20 | 175,700 | -0.52(-0.54%) |
Nov 24, 2020 | 89.67 | 96.97 | 89.39 | 96.72 | 193,965 | +8.23(+9.30%) |
Nov 23, 2020 | 86.65 | 89.91 | 85.70 | 88.49 | 100,829 | +2.92(+3.41%) |
Nov 20, 2020 | 85.29 | 85.83 | 82.64 | 85.57 | 108,500 | -0.50(-0.58%) |
Nov 19, 2020 | 85.50 | 86.83 | 83.28 | 86.07 | 62,247 | +0.65(+0.76%) |
Nov 18, 2020 | 84.19 | 88.42 | 84.19 | 85.42 | 64,618 | +1.09(+1.29%) |
Nov 17, 2020 | 84.13 | 85.42 | 79.48 | 84.33 | 129,127 | -1.07(-1.25%) |
Nov 16, 2020 | 85.09 | 85.88 | 80.99 | 85.40 | 184,130 | +2.61(+3.15%) |
Nov 13, 2020 | 79.82 | 83.45 | 79.82 | 82.79 | 115,600 | +3.86(+4.89%) |
Nov 12, 2020 | 81.73 | 84.00 | 77.93 | 78.93 | 143,959 | -4.07(-4.90%) |
Nov 11, 2020 | 87.70 | 87.75 | 82.07 | 83.00 | 127,747 | -3.80(-4.38%) |
Nov 10, 2020 | 91.60 | 92.50 | 86.05 | 86.80 | 173,103 | -3.24(-3.60%) |
Nov 09, 2020 | 92.36 | 95.22 | 89.88 | 90.04 | 132,906 | +6.17(+7.36%) |
Nov 06, 2020 | 86.71 | 87.22 | 83.54 | 83.87 | 63,100 | -2.91(-3.35%) |
Nov 05, 2020 | 83.20 | 87.00 | 83.20 | 86.78 | 81,574 | +4.37(+5.30%) |
Nov 04, 2020 | 81.38 | 83.34 | 81.02 | 82.41 | 56,952 | +0.19(+0.23%) |
Nov 03, 2020 | 79.77 | 83.23 | 78.51 | 82.22 | 84,713 | +4.36(+5.60%) |
Nov 02, 2020 | 74.97 | 78.89 | 74.32 | 77.86 | 114,460 | +4.46(+6.08%) |
Oct 30, 2020 | 76.11 | 79.36 | 72.14 | 73.40 | 203,800 | -3.75(-4.86%) |
Oct 29, 2020 | 75.46 | 82.39 | 75.26 | 77.15 | 168,582 | +0.90(+1.18%) |
Oct 28, 2020 | 77.52 | 77.89 | 74.11 | 76.25 | 155,358 | -3.40(-4.27%) |
Oct 27, 2020 | 80.45 | 82.68 | 79.40 | 79.65 | 86,441 | -1.05(-1.30%) |
Oct 26, 2020 | 80.10 | 81.24 | 76.57 | 80.70 | 181,308 | -0.91(-1.12%) |
Oct 23, 2020 | 83.32 | 83.32 | 79.05 | 81.61 | 106,600 | -1.09(-1.32%) |
Oct 22, 2020 | 83.20 | 84.58 | 82.28 | 82.70 | 76,721 | +0.44(+0.53%) |
Oct 21, 2020 | 82.98 | 83.10 | 80.57 | 82.26 | 79,095 | -0.80(-0.96%) |
Oct 20, 2020 | 84.47 | 85.94 | 82.41 | 83.06 | 67,646 | -0.71(-0.85%) |
Oct 19, 2020 | 87.56 | 87.56 | 83.25 | 83.77 | 99,303 | -3.44(-3.94%) |
Oct 16, 2020 | 86.71 | 88.10 | 85.99 | 87.21 | 61,000 | +0.03(+0.03%) |
Oct 15, 2020 | 85.75 | 87.67 | 84.05 | 87.18 | 91,644 | +0.08(+0.09%) |
Oct 14, 2020 | 85.58 | 87.79 | 85.58 | 87.10 | 86,099 | +2.13(+2.51%) |
Oct 13, 2020 | 87.52 | 88.37 | 84.61 | 84.97 | 56,618 | -3.51(-3.97%) |
Oct 12, 2020 | 85.77 | 88.74 | 85.31 | 88.48 | 68,603 | +2.76(+3.22%) |
Oct 09, 2020 | 86.82 | 89.69 | 85.53 | 85.72 | 113,400 | -0.22(-0.26%) |
Oct 08, 2020 | 86.20 | 87.93 | 84.98 | 85.94 | 92,302 | +1.22(+1.44%) |
Oct 07, 2020 | 82.78 | 85.35 | 82.28 | 84.72 | 138,142 | +3.66(+4.52%) |
Oct 06, 2020 | 81.48 | 84.17 | 80.26 | 81.06 | 154,112 | +0.38(+0.47%) |
Oct 05, 2020 | 79.05 | 80.84 | 78.01 | 80.68 | 146,735 | +2.46(+3.14%) |
Oct 02, 2020 | 73.45 | 78.32 | 72.86 | 78.22 | 116,100 | +2.91(+3.86%) |
Oct 01, 2020 | 74.94 | 77.03 | 73.10 | 75.31 | 120,078 | +0.15(+0.20%) |
Sep 30, 2020 | 74.94 | 76.74 | 74.51 | 75.16 | 111,928 | +1.04(+1.40%) |
Sep 29, 2020 | 75.02 | 75.37 | 73.33 | 74.12 | 74,171 | -1.01(-1.34%) |
Sep 28, 2020 | 73.39 | 75.55 | 72.50 | 75.13 | 131,960 | +2.83(+3.91%) |
Sep 25, 2020 | 70.90 | 73.08 | 70.04 | 72.30 | 84,200 | +1.11(+1.56%) |
Sep 24, 2020 | 69.94 | 71.82 | 68.27 | 71.19 | 173,522 | +0.97(+1.39%) |
Sep 23, 2020 | 75.74 | 77.37 | 69.93 | 70.22 | 218,642 | -5.13(-6.81%) |
Sep 22, 2020 | 76.19 | 76.79 | 73.11 | 75.35 | 175,757 | -0.60(-0.79%) |
Sep 21, 2020 | 74.90 | 76.13 | 71.97 | 75.95 | 189,540 | -1.08(-1.40%) |
Sep 18, 2020 | 81.39 | 81.69 | 75.88 | 77.03 | 626,100 | -3.66(-4.54%) |
Sep 17, 2020 | 79.00 | 81.40 | 78.21 | 80.69 | 141,063 | +0.02(+0.02%) |
Sep 16, 2020 | 81.04 | 81.79 | 79.41 | 80.67 | 137,567 | +0.38(+0.47%) |
Sep 15, 2020 | 84.40 | 85.00 | 80.12 | 80.29 | 114,526 | -3.47(-4.14%) |
Sep 14, 2020 | 82.57 | 84.53 | 81.62 | 83.76 | 143,239 | +1.95(+2.38%) |
Sep 11, 2020 | 81.92 | 82.33 | 79.22 | 81.81 | 179,300 | -0.07(-0.09%) |
Sep 10, 2020 | 82.78 | 85.54 | 81.81 | 81.88 | 185,608 | -0.28(-0.34%) |
Sep 09, 2020 | 84.71 | 84.71 | 80.91 | 82.16 | 136,626 | -1.73(-2.06%) |
Sep 08, 2020 | 83.88 | 86.00 | 81.70 | 83.89 | 117,076 | -1.33(-1.56%) |
Sep 04, 2020 | 89.16 | 89.16 | 82.50 | 85.22 | 122,000 | -2.28(-2.61%) |
Sep 03, 2020 | 94.06 | 94.23 | 86.97 | 87.50 | 149,252 | -7.41(-7.81%) |
Sep 02, 2020 | 93.38 | 95.59 | 91.22 | 94.91 | 115,440 | +1.35(+1.44%) |
Sep 01, 2020 | 91.44 | 93.60 | 90.51 | 93.56 | 201,557 | +0.86(+0.93%) |
Aug 31, 2020 | 96.36 | 97.62 | 91.37 | 92.70 | 161,202 | -2.39(-2.51%) |
Aug 28, 2020 | 96.46 | 97.47 | 93.91 | 95.09 | 88,100 | -0.86(-0.90%) |
Aug 27, 2020 | 95.94 | 96.66 | 94.25 | 95.95 | 68,287 | +0.75(+0.79%) |
Aug 26, 2020 | 96.54 | 97.71 | 94.58 | 95.20 | 80,278 | -1.35(-1.40%) |
Aug 25, 2020 | 96.96 | 96.96 | 94.18 | 96.55 | 85,150 | +0.50(+0.52%) |
Aug 24, 2020 | 95.00 | 96.23 | 93.56 | 96.05 | 69,462 | +2.24(+2.39%) |
Aug 21, 2020 | 95.19 | 95.66 | 92.37 | 93.81 | 88,000 | -2.22(-2.31%) |
Aug 20, 2020 | 92.28 | 97.26 | 92.28 | 96.03 | 86,605 | +2.64(+2.83%) |
Aug 19, 2020 | 91.99 | 94.94 | 91.52 | 93.39 | 107,007 | +0.88(+0.95%) |
Aug 18, 2020 | 98.13 | 98.21 | 90.19 | 92.51 | 174,023 | -6.61(-6.67%) |
Aug 17, 2020 | 97.00 | 100.33 | 95.64 | 99.12 | 179,933 | +3.81(+4.00%) |
Aug 14, 2020 | 95.60 | 96.47 | 94.56 | 95.31 | 89,500 | -0.89(-0.93%) |
Aug 13, 2020 | 96.86 | 97.66 | 94.77 | 96.20 | 87,811 | -1.73(-1.77%) |
Aug 12, 2020 | 98.74 | 99.07 | 96.20 | 97.93 | 86,355 | +0.51(+0.52%) |
Aug 11, 2020 | 99.75 | 101.20 | 96.46 | 97.42 | 151,725 | -2.09(-2.10%) |
Aug 10, 2020 | 99.36 | 101.00 | 99.08 | 99.51 | 161,939 | +1.22(+1.24%) |
Aug 07, 2020 | 98.54 | 100.77 | 96.91 | 98.29 | 154,000 | -1.44(-1.44%) |
Aug 06, 2020 | 97.18 | 100.00 | 96.25 | 99.73 | 115,368 | +1.16(+1.18%) |
Aug 05, 2020 | 97.63 | 99.21 | 95.70 | 98.57 | 111,826 | +1.54(+1.59%) |
Aug 04, 2020 | 97.44 | 100.22 | 96.53 | 97.03 | 109,271 | -0.42(-0.43%) |
Aug 03, 2020 | 99.98 | 100.82 | 96.20 | 97.45 | 190,774 | -2.55(-2.55%) |
Jul 31, 2020 | 101.04 | 103.32 | 95.78 | 100.00 | 299,300 | -2.66(-2.59%) |
Jul 30, 2020 | 106.90 | 123.30 | 102.00 | 102.66 | 918,937 | +10.63(+11.55%) |
Jul 29, 2020 | 83.37 | 93.30 | 83.37 | 92.03 | 178,446 | +9.39(+11.36%) |
Jul 28, 2020 | 83.99 | 85.13 | 81.10 | 82.64 | 293,389 | -2.09(-2.47%) |
Jul 27, 2020 | 79.13 | 84.91 | 78.82 | 84.73 | 131,080 | +5.55(+7.01%) |
Jul 24, 2020 | 80.71 | 81.09 | 78.54 | 79.18 | 116,900 | -1.47(-1.82%) |
Jul 23, 2020 | 82.15 | 84.12 | 80.28 | 80.65 | 164,539 | -1.73(-2.10%) |
Jul 22, 2020 | 82.04 | 83.69 | 81.57 | 82.38 | 168,686 | -0.04(-0.05%) |
Jul 21, 2020 | 82.01 | 84.26 | 81.41 | 82.42 | 105,661 | +1.77(+2.19%) |
Jul 20, 2020 | 82.83 | 83.67 | 79.98 | 80.65 | 134,083 | -2.81(-3.37%) |
Jul 17, 2020 | 81.26 | 83.69 | 79.75 | 83.46 | 172,200 | +2.49(+3.08%) |
Jul 16, 2020 | 81.61 | 83.14 | 80.07 | 80.97 | 137,357 | -1.69(-2.04%) |
Jul 15, 2020 | 78.74 | 84.49 | 78.10 | 82.66 | 256,553 | +6.59(+8.66%) |
Jul 14, 2020 | 72.59 | 76.72 | 71.74 | 76.07 | 186,891 | +3.08(+4.22%) |
Jul 13, 2020 | 75.88 | 76.54 | 71.72 | 72.99 | 188,374 | -0.78(-1.06%) |
Jul 10, 2020 | 71.28 | 73.89 | 70.25 | 73.77 | 153,700 | +2.44(+3.42%) |
Jul 09, 2020 | 71.90 | 72.14 | 68.74 | 71.33 | 190,794 | -0.73(-1.01%) |
Jul 08, 2020 | 71.67 | 72.14 | 70.05 | 72.06 | 180,905 | +0.39(+0.54%) |
Jul 07, 2020 | 73.24 | 73.85 | 71.27 | 71.67 | 132,000 | -2.53(-3.41%) |
Jul 06, 2020 | 76.51 | 77.58 | 73.32 | 74.20 | 195,826 | -0.51(-0.68%) |
Jul 02, 2020 | 77.29 | 79.18 | 74.25 | 74.71 | 133,700 | -0.51(-0.68%) |
Jul 01, 2020 | 75.71 | 78.45 | 74.82 | 75.22 | 154,822 | -1.12(-1.47%) |
Jun 30, 2020 | 82.22 | 82.22 | 74.30 | 76.34 | 397,854 | -6.40(-7.74%) |
Jun 29, 2020 | 79.76 | 85.50 | 78.20 | 82.74 | 181,211 | +4.63(+5.93%) |
Jun 26, 2020 | 80.77 | 81.41 | 77.54 | 78.11 | 424,900 | -3.18(-3.91%) |
Jun 25, 2020 | 79.63 | 81.54 | 78.65 | 81.29 | 149,573 | +0.70(+0.87%) |
Jun 24, 2020 | 78.29 | 81.41 | 77.26 | 80.59 | 169,809 | +1.08(+1.36%) |
Jun 23, 2020 | 80.58 | 80.73 | 78.36 | 79.51 | 133,986 | +0.55(+0.70%) |
Jun 22, 2020 | 76.93 | 79.15 | 75.52 | 78.96 | 137,537 | +2.03(+2.64%) |
Jun 19, 2020 | 81.00 | 81.92 | 76.36 | 76.93 | 237,100 | -3.71(-4.60%) |
Jun 18, 2020 | 76.84 | 81.55 | 75.75 | 80.64 | 157,808 | +2.22(+2.83%) |
Jun 17, 2020 | 80.55 | 80.90 | 77.76 | 78.42 | 166,775 | -2.20(-2.73%) |
Jun 16, 2020 | 84.56 | 85.84 | 79.77 | 80.62 | 162,535 | +0.44(+0.55%) |
Jun 15, 2020 | 74.88 | 81.32 | 74.53 | 80.18 | 173,073 | +1.74(+2.22%) |
Jun 12, 2020 | 78.59 | 80.55 | 73.97 | 78.44 | 205,900 | +5.16(+7.04%) |
Jun 11, 2020 | 79.26 | 81.69 | 72.97 | 73.28 | 359,076 | -13.44(-15.50%) |
Jun 10, 2020 | 92.12 | 92.12 | 86.57 | 86.72 | 262,630 | -6.87(-7.34%) |
Jun 09, 2020 | 92.44 | 95.35 | 88.55 | 93.59 | 292,859 | -3.37(-3.48%) |
Jun 08, 2020 | 83.59 | 97.10 | 82.58 | 96.96 | 268,557 | +15.35(+18.81%) |
Jun 05, 2020 | 84.51 | 85.15 | 80.17 | 81.61 | 655,600 | +0.59(+0.73%) |
Jun 04, 2020 | 83.84 | 84.94 | 80.94 | 81.02 | 386,556 | -4.40(-5.15%) |
Jun 03, 2020 | 87.65 | 88.80 | 85.30 | 85.42 | 420,646 | -1.27(-1.46%) |
Jun 02, 2020 | 89.66 | 90.69 | 86.51 | 86.69 | 441,698 | -1.47(-1.67%) |
Jun 01, 2020 | 89.73 | 90.36 | 87.37 | 88.16 | 497,748 | -1.97(-2.19%) |
May 29, 2020 | 87.38 | 92.62 | 86.63 | 90.13 | 374,600 | +1.40(+1.58%) |
May 28, 2020 | 92.14 | 92.96 | 88.16 | 88.73 | 210,469 | -2.50(-2.74%) |
May 27, 2020 | 89.96 | 91.38 | 85.14 | 91.23 | 260,364 | +4.50(+5.19%) |
May 26, 2020 | 81.12 | 88.76 | 80.58 | 86.73 | 233,848 | +6.47(+8.06%) |
May 22, 2020 | 80.78 | 81.23 | 80.00 | 80.26 | 215,700 | +0.26(+0.33%) |
May 21, 2020 | 78.01 | 81.23 | 78.01 | 80.00 | 125,017 | +1.90(+2.43%) |
May 20, 2020 | 79.09 | 81.26 | 77.12 | 78.10 | 160,814 | +0.18(+0.23%) |
May 19, 2020 | 79.43 | 81.69 | 74.60 | 77.92 | 192,262 | -2.12(-2.65%) |
May 18, 2020 | 76.31 | 80.44 | 75.31 | 80.04 | 246,504 | +7.95(+11.03%) |
May 15, 2020 | 70.89 | 72.81 | 69.45 | 72.09 | 214,900 | +1.94(+2.77%) |
May 14, 2020 | 67.58 | 70.56 | 67.09 | 70.15 | 426,970 | +1.12(+1.62%) |
May 13, 2020 | 73.41 | 73.74 | 66.90 | 69.03 | 529,545 | -5.50(-7.38%) |
May 12, 2020 | 75.01 | 75.92 | 73.90 | 74.53 | 182,433 | -0.64(-0.85%) |
May 11, 2020 | 73.36 | 76.65 | 72.07 | 75.17 | 249,735 | -0.07(-0.09%) |
May 08, 2020 | 76.29 | 77.80 | 74.39 | 75.24 | 246,900 | +1.01(+1.36%) |
May 07, 2020 | 74.31 | 77.60 | 73.15 | 74.23 | 248,022 | +2.26(+3.14%) |
May 06, 2020 | 68.47 | 72.84 | 64.72 | 71.97 | 376,972 | +3.67(+5.37%) |
May 05, 2020 | 65.23 | 69.18 | 64.03 | 68.30 | 448,716 | +4.08(+6.35%) |
May 04, 2020 | 64.84 | 66.15 | 61.67 | 64.22 | 478,741 | -1.97(-2.98%) |
May 01, 2020 | 69.45 | 70.99 | 62.56 | 66.19 | 349,600 | -6.60(-9.07%) |
Apr 30, 2020 | 73.10 | 74.00 | 69.93 | 72.79 | 421,886 | -2.30(-3.06%) |
Apr 29, 2020 | 66.42 | 78.71 | 63.20 | 75.09 | 1,027,955 | +11.89(+18.81%) |
Apr 28, 2020 | 65.42 | 67.83 | 61.42 | 63.20 | 320,015 | +0.60(+0.96%) |
Apr 27, 2020 | 55.48 | 63.59 | 55.48 | 62.60 | 357,531 | +7.83(+14.30%) |
Apr 24, 2020 | 53.37 | 55.66 | 52.29 | 54.77 | 232,800 | +1.75(+3.30%) |
Apr 23, 2020 | 51.95 | 55.12 | 50.29 | 53.02 | 237,865 | +1.83(+3.57%) |
Apr 22, 2020 | 49.25 | 51.97 | 48.33 | 51.19 | 267,899 | +3.53(+7.41%) |
Apr 21, 2020 | 45.00 | 48.48 | 43.57 | 47.66 | 457,354 | +0.87(+1.86%) |
Apr 20, 2020 | 48.30 | 49.07 | 45.00 | 46.79 | 198,330 | -3.40(-6.77%) |
Apr 17, 2020 | 51.59 | 53.26 | 50.02 | 50.19 | 297,000 | +0.57(+1.15%) |
Apr 16, 2020 | 45.41 | 50.04 | 44.01 | 49.62 | 429,743 | +3.86(+8.44%) |
Apr 15, 2020 | 51.81 | 51.81 | 45.05 | 45.76 | 667,096 | -6.80(-12.94%) |
Apr 14, 2020 | 60.93 | 61.85 | 51.81 | 52.56 | 443,893 | -6.48(-10.98%) |
Apr 13, 2020 | 64.00 | 64.00 | 56.74 | 59.04 | 329,593 | -5.28(-8.21%) |
Apr 09, 2020 | 64.44 | 71.18 | 62.56 | 64.32 | 619,100 | +3.16(+5.17%) |
Apr 08, 2020 | 53.32 | 61.68 | 52.67 | 61.16 | 414,232 | +9.42(+18.21%) |
Apr 07, 2020 | 52.12 | 54.06 | 48.54 | 51.74 | 485,127 | +2.86(+5.85%) |
Apr 06, 2020 | 46.78 | 50.48 | 45.07 | 48.88 | 414,198 | +5.02(+11.45%) |
Apr 03, 2020 | 44.91 | 45.86 | 40.80 | 43.86 | 367,700 | -1.04(-2.32%) |
Apr 02, 2020 | 46.15 | 48.10 | 44.47 | 44.90 | 580,006 | -1.76(-3.77%) |
Apr 01, 2020 | 50.48 | 52.56 | 46.00 | 46.66 | 308,329 | -6.54(-12.29%) |
Mar 31, 2020 | 56.51 | 58.68 | 51.84 | 53.20 | 358,608 | -4.23(-7.37%) |
Mar 30, 2020 | 57.51 | 60.33 | 52.24 | 57.43 | 527,460 | -0.14(-0.24%) |
Mar 27, 2020 | 60.39 | 60.39 | 50.81 | 57.57 | 840,700 | -5.98(-9.41%) |
Mar 26, 2020 | 63.27 | 68.87 | 62.00 | 63.55 | 439,376 | -3.48(-5.19%) |
Mar 25, 2020 | 67.11 | 79.64 | 59.69 | 67.03 | 650,049 | -1.99(-2.88%) |
Mar 24, 2020 | 49.68 | 72.14 | 49.45 | 69.02 | 609,192 | +22.52(+48.43%) |
Mar 23, 2020 | 52.09 | 53.49 | 43.99 | 46.50 | 552,379 | -5.52(-10.61%) |
Mar 20, 2020 | 58.19 | 61.62 | 51.00 | 52.02 | 543,400 | -6.73(-11.46%) |
Mar 19, 2020 | 58.49 | 61.99 | 55.27 | 58.75 | 576,860 | -0.76(-1.28%) |
Mar 18, 2020 | 67.00 | 69.69 | 55.45 | 59.51 | 496,053 | -12.49(-17.35%) |
Mar 17, 2020 | 68.34 | 72.20 | 64.88 | 72.00 | 480,706 | +4.99(+7.45%) |
Mar 16, 2020 | 69.35 | 71.90 | 66.56 | 67.01 | 642,904 | -9.36(-12.26%) |
Mar 13, 2020 | 77.84 | 79.72 | 69.43 | 76.37 | 662,600 | +2.08(+2.80%) |
Mar 12, 2020 | 84.98 | 84.98 | 74.17 | 74.29 | 523,915 | -16.98(-18.60%) |
Mar 11, 2020 | 93.38 | 94.85 | 90.23 | 91.27 | 429,099 | -4.83(-5.03%) |
Mar 10, 2020 | 93.73 | 96.57 | 88.57 | 96.10 | 415,723 | +4.23(+4.60%) |
Mar 09, 2020 | 105.19 | 107.36 | 90.52 | 91.87 | 526,259 | -18.76(-16.96%) |
Mar 06, 2020 | 110.43 | 113.95 | 108.19 | 110.63 | 305,600 | -3.55(-3.11%) |
Mar 05, 2020 | 116.14 | 117.38 | 110.23 | 114.18 | 509,210 | -4.86(-4.08%) |
Mar 04, 2020 | 116.34 | 119.36 | 114.66 | 119.04 | 252,616 | +3.97(+3.45%) |
Mar 03, 2020 | 114.94 | 119.12 | 114.01 | 115.07 | 268,079 | +0.03(+0.03%) |
Mar 02, 2020 | 117.13 | 118.52 | 110.56 | 115.04 | 370,252 | -1.37(-1.18%) |
Feb 28, 2020 | 117.11 | 118.19 | 111.58 | 116.41 | 594,400 | -4.48(-3.71%) |
Feb 27, 2020 | 118.82 | 123.13 | 115.95 | 120.89 | 407,850 | +0.98(+0.82%) |
Feb 26, 2020 | 116.40 | 121.20 | 116.14 | 119.91 | 378,124 | +3.53(+3.03%) |
Feb 25, 2020 | 122.82 | 123.18 | 115.78 | 116.38 | 227,058 | -6.41(-5.22%) |
Feb 24, 2020 | 119.48 | 123.50 | 119.40 | 122.79 | 311,400 | -0.73(-0.59%) |
Feb 21, 2020 | 118.81 | 123.83 | 118.00 | 123.52 | 325,700 | +4.67(+3.93%) |
Feb 20, 2020 | 117.08 | 119.10 | 116.81 | 118.85 | 201,888 | +1.51(+1.29%) |
Feb 19, 2020 | 117.22 | 118.17 | 116.48 | 117.34 | 198,554 | +0.91(+0.78%) |
Feb 18, 2020 | 117.83 | 119.79 | 116.25 | 116.43 | 186,256 | -1.01(-0.86%) |
Feb 14, 2020 | 116.86 | 117.94 | 115.54 | 117.44 | 272,000 | +1.16(+1.00%) |
Feb 13, 2020 | 116.21 | 119.50 | 115.33 | 116.28 | 246,079 | +1.09(+0.95%) |
Feb 12, 2020 | 117.00 | 117.07 | 114.18 | 115.19 | 227,066 | -0.93(-0.80%) |
Feb 11, 2020 | 117.44 | 117.75 | 115.39 | 116.12 | 169,317 | -1.02(-0.87%) |
Feb 10, 2020 | 115.29 | 117.91 | 115.06 | 117.14 | 210,613 | +1.62(+1.40%) |
Feb 07, 2020 | 115.57 | 116.95 | 113.34 | 115.52 | 160,400 | -0.44(-0.38%) |
Feb 06, 2020 | 116.28 | 118.28 | 115.22 | 115.96 | 143,646 | -0.23(-0.20%) |
Feb 05, 2020 | 115.60 | 117.15 | 114.26 | 116.19 | 226,411 | +1.19(+1.03%) |
Feb 04, 2020 | 117.72 | 118.00 | 114.50 | 115.00 | 307,255 | -0.46(-0.40%) |
Feb 03, 2020 | 119.36 | 119.89 | 114.07 | 115.46 | 332,191 | -4.17(-3.49%) |
Jan 31, 2020 | 123.58 | 126.19 | 118.50 | 119.63 | 429,200 | -4.04(-3.27%) |
Jan 30, 2020 | 111.99 | 126.36 | 111.33 | 123.67 | 830,836 | +12.29(+11.03%) |
Jan 29, 2020 | 108.39 | 113.59 | 108.34 | 111.38 | 643,083 | +2.53(+2.32%) |
Jan 28, 2020 | 107.32 | 109.44 | 105.71 | 108.85 | 215,824 | +1.96(+1.83%) |
Jan 27, 2020 | 103.47 | 107.90 | 102.89 | 106.89 | 330,448 | +1.87(+1.78%) |
Jan 24, 2020 | 107.37 | 107.37 | 104.50 | 105.02 | 310,200 | -1.53(-1.44%) |
Jan 23, 2020 | 106.78 | 107.10 | 105.34 | 106.55 | 125,792 | -0.37(-0.35%) |
Jan 22, 2020 | 106.97 | 108.88 | 106.01 | 106.92 | 130,493 | +0.04(+0.04%) |
Jan 21, 2020 | 105.12 | 107.25 | 104.67 | 106.88 | 177,704 | +1.65(+1.57%) |
Jan 17, 2020 | 107.32 | 108.60 | 105.00 | 105.23 | 150,200 | -2.30(-2.14%) |
Jan 16, 2020 | 108.35 | 112.00 | 106.28 | 107.53 | 144,995 | +0.29(+0.27%) |
Jan 15, 2020 | 109.11 | 110.15 | 105.90 | 107.24 | 150,696 | -2.01(-1.84%) |
Jan 14, 2020 | 107.40 | 110.87 | 106.90 | 109.25 | 221,302 | +1.95(+1.82%) |
Jan 13, 2020 | 107.16 | 108.34 | 105.66 | 107.30 | 290,378 | +0.05(+0.05%) |
Jan 10, 2020 | 106.90 | 108.00 | 104.51 | 107.25 | 220,600 | +0.02(+0.02%) |
Jan 09, 2020 | 108.70 | 109.39 | 106.46 | 107.23 | 370,466 | -1.76(-1.61%) |
Jan 08, 2020 | 113.56 | 114.53 | 108.96 | 108.99 | 377,253 | -4.36(-3.85%) |
Jan 07, 2020 | 117.59 | 117.67 | 112.28 | 113.35 | 548,796 | -3.99(-3.40%) |
Jan 06, 2020 | 116.26 | 117.37 | 112.54 | 117.34 | 381,385 | +0.77(+0.66%) |
Jan 03, 2020 | 124.35 | 124.95 | 116.57 | 116.57 | 247,800 | -9.14(-7.27%) |
Jan 02, 2020 | 126.46 | 126.46 | 123.63 | 125.71 | 235,177 | -0.06(-0.05%) |
Dec 31, 2019 | 125.15 | 126.59 | 125.15 | 125.77 | 144,200 | +0.31(+0.25%) |
Dec 30, 2019 | 126.01 | 126.33 | 124.62 | 125.46 | 113,299 | -0.92(-0.73%) |
Dec 27, 2019 | 125.69 | 126.74 | 124.44 | 126.38 | 326,400 | +0.67(+0.53%) |
Dec 26, 2019 | 123.86 | 126.04 | 122.85 | 125.71 | 170,991 | +1.74(+1.40%) |
Dec 24, 2019 | 124.61 | 125.01 | 123.24 | 123.97 | 53,300 | -0.45(-0.36%) |
Dec 23, 2019 | 125.11 | 125.19 | 121.81 | 124.42 | 278,115 | -0.54(-0.43%) |
Dec 20, 2019 | 121.54 | 126.69 | 121.54 | 124.96 | 1,628,000 | +3.72(+3.07%) |
Dec 19, 2019 | 121.68 | 123.72 | 120.20 | 121.24 | 429,156 | -0.53(-0.44%) |
Dec 18, 2019 | 125.93 | 126.49 | 121.65 | 121.77 | 343,413 | -3.69(-2.94%) |
Dec 17, 2019 | 124.80 | 126.25 | 121.90 | 125.46 | 409,538 | +0.29(+0.23%) |
Dec 16, 2019 | 118.62 | 125.50 | 118.62 | 125.17 | 739,645 | +7.53(+6.40%) |
Dec 13, 2019 | 118.97 | 121.59 | 116.43 | 117.64 | 270,100 | -1.25(-1.05%) |
Dec 12, 2019 | 123.00 | 123.67 | 117.09 | 118.89 | 239,445 | -3.55(-2.90%) |
Dec 11, 2019 | 122.92 | 123.09 | 121.10 | 122.44 | 297,094 | -0.56(-0.46%) |
Dec 10, 2019 | 124.84 | 124.92 | 122.30 | 123.00 | 158,386 | -1.85(-1.48%) |
Dec 09, 2019 | 124.07 | 125.72 | 123.20 | 124.85 | 214,452 | +0.16(+0.13%) |
Dec 06, 2019 | 125.61 | 127.27 | 124.17 | 124.69 | 133,500 | -0.09(-0.07%) |
Dec 05, 2019 | 123.80 | 125.00 | 122.73 | 124.78 | 178,987 | +2.40(+1.96%) |
Dec 04, 2019 | 121.67 | 124.23 | 121.65 | 122.38 | 190,157 | +0.51(+0.42%) |
Dec 03, 2019 | 120.95 | 122.91 | 120.30 | 121.87 | 194,276 | -0.85(-0.69%) |