Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2020 | 103.10 | 103.86 | 102.41 | 102.41 | 302,575 | -0.94(-0.91%) |
Aug 28, 2020 | 102.05 | 103.49 | 100.96 | 103.35 | 204,300 | +1.77(+1.74%) |
Aug 27, 2020 | 102.71 | 102.71 | 100.32 | 101.58 | 162,254 | -0.40(-0.39%) |
Aug 26, 2020 | 102.21 | 102.37 | 101.26 | 101.98 | 170,572 | -0.17(-0.17%) |
Aug 25, 2020 | 100.46 | 102.30 | 99.74 | 102.15 | 231,142 | +2.32(+2.32%) |
Aug 24, 2020 | 99.83 | 100.19 | 98.80 | 99.83 | 266,813 | +1.42(+1.44%) |
Aug 21, 2020 | 98.84 | 98.84 | 97.61 | 98.41 | 246,400 | -0.37(-0.37%) |
Aug 20, 2020 | 100.07 | 101.04 | 98.42 | 98.78 | 197,407 | -2.63(-2.59%) |
Aug 19, 2020 | 101.75 | 102.81 | 100.71 | 101.41 | 140,682 | -0.21(-0.21%) |
Aug 18, 2020 | 102.10 | 102.84 | 101.41 | 101.62 | 164,329 | -0.14(-0.14%) |
Aug 17, 2020 | 100.12 | 102.93 | 100.00 | 101.76 | 242,237 | +1.19(+1.18%) |
Aug 14, 2020 | 100.67 | 101.42 | 99.44 | 100.57 | 187,700 | -0.64(-0.63%) |
Aug 13, 2020 | 103.00 | 103.42 | 100.29 | 101.21 | 221,555 | -1.90(-1.84%) |
Aug 12, 2020 | 102.68 | 103.61 | 101.43 | 103.11 | 227,632 | +1.58(+1.56%) |
Aug 11, 2020 | 101.71 | 103.98 | 101.17 | 101.53 | 347,458 | +0.49(+0.48%) |
Aug 10, 2020 | 103.01 | 103.01 | 100.53 | 101.04 | 276,847 | -2.05(-1.99%) |
Aug 07, 2020 | 101.79 | 103.13 | 100.84 | 103.09 | 300,400 | +1.04(+1.02%) |
Aug 06, 2020 | 101.63 | 102.30 | 101.27 | 102.05 | 151,943 | +0.24(+0.24%) |
Aug 05, 2020 | 102.18 | 102.42 | 99.98 | 101.81 | 257,224 | -0.17(-0.17%) |
Aug 04, 2020 | 102.57 | 103.05 | 101.82 | 101.98 | 221,149 | -0.90(-0.87%) |
Aug 03, 2020 | 101.73 | 103.10 | 100.23 | 102.88 | 376,774 | +2.37(+2.36%) |
Jul 31, 2020 | 103.52 | 103.69 | 99.02 | 100.51 | 364,900 | -2.23(-2.17%) |
Jul 30, 2020 | 102.41 | 103.26 | 100.44 | 102.74 | 365,034 | -1.56(-1.50%) |
Jul 29, 2020 | 104.00 | 105.98 | 101.06 | 104.30 | 548,134 | +1.68(+1.64%) |
Jul 28, 2020 | 103.60 | 104.39 | 102.30 | 102.62 | 300,916 | -2.18(-2.08%) |
Jul 27, 2020 | 102.94 | 105.45 | 102.81 | 104.80 | 335,651 | +2.55(+2.49%) |
Jul 24, 2020 | 101.49 | 103.91 | 100.46 | 102.25 | 179,500 | -0.51(-0.50%) |
Jul 23, 2020 | 103.32 | 104.83 | 101.80 | 102.76 | 150,718 | -1.00(-0.96%) |
Jul 22, 2020 | 105.23 | 105.36 | 102.94 | 103.76 | 195,131 | -1.28(-1.22%) |
Jul 21, 2020 | 105.99 | 107.00 | 104.22 | 105.04 | 280,849 | -0.27(-0.26%) |
Jul 20, 2020 | 103.98 | 105.81 | 103.82 | 105.31 | 168,357 | +1.92(+1.86%) |
Jul 17, 2020 | 103.79 | 105.19 | 103.10 | 103.39 | 187,700 | -0.47(-0.45%) |
Jul 16, 2020 | 102.82 | 103.96 | 101.77 | 103.86 | 348,629 | +0.06(+0.06%) |
Jul 15, 2020 | 104.15 | 105.53 | 102.91 | 103.80 | 296,421 | +1.13(+1.10%) |
Jul 14, 2020 | 100.13 | 102.83 | 98.65 | 102.67 | 229,922 | +1.63(+1.61%) |
Jul 13, 2020 | 104.17 | 105.94 | 100.69 | 101.04 | 309,800 | -1.51(-1.47%) |
Jul 10, 2020 | 102.83 | 103.27 | 101.55 | 102.55 | 268,900 | +0.28(+0.27%) |
Jul 09, 2020 | 102.03 | 102.80 | 98.92 | 102.27 | 241,502 | +1.07(+1.06%) |
Jul 08, 2020 | 99.99 | 101.36 | 99.01 | 101.20 | 258,251 | +1.49(+1.49%) |
Jul 07, 2020 | 99.95 | 102.25 | 99.53 | 99.71 | 217,424 | -0.74(-0.74%) |
Jul 06, 2020 | 100.72 | 101.68 | 99.90 | 100.45 | 178,537 | +2.02(+2.05%) |
Jul 02, 2020 | 99.56 | 100.92 | 98.00 | 98.43 | 172,400 | +0.42(+0.43%) |
Jul 01, 2020 | 99.94 | 100.07 | 97.85 | 98.01 | 247,856 | -2.26(-2.25%) |
Jun 30, 2020 | 96.56 | 100.48 | 96.20 | 100.27 | 351,688 | +3.59(+3.71%) |
Jun 29, 2020 | 94.15 | 96.77 | 92.36 | 96.68 | 340,991 | +2.86(+3.05%) |
Jun 26, 2020 | 94.29 | 94.91 | 92.24 | 93.82 | 586,400 | -1.26(-1.33%) |
Jun 25, 2020 | 95.18 | 95.33 | 92.69 | 95.08 | 295,959 | +0.17(+0.18%) |
Jun 24, 2020 | 97.90 | 98.31 | 94.21 | 94.91 | 429,659 | -4.10(-4.14%) |
Jun 23, 2020 | 99.94 | 101.61 | 98.92 | 99.01 | 376,939 | +0.72(+0.73%) |
Jun 22, 2020 | 96.97 | 98.31 | 95.40 | 98.29 | 352,768 | +0.79(+0.81%) |
Jun 19, 2020 | 99.57 | 99.98 | 96.37 | 97.50 | 571,900 | -1.10(-1.12%) |
Jun 18, 2020 | 98.27 | 99.53 | 98.12 | 98.60 | 356,707 | -0.37(-0.37%) |
Jun 17, 2020 | 99.76 | 100.88 | 98.47 | 98.97 | 309,533 | +0.32(+0.32%) |
Jun 16, 2020 | 98.87 | 100.66 | 97.71 | 98.65 | 405,447 | +3.28(+3.44%) |
Jun 15, 2020 | 93.62 | 95.51 | 92.21 | 95.37 | 397,004 | -0.89(-0.92%) |
Jun 12, 2020 | 97.94 | 99.41 | 93.45 | 96.26 | 434,200 | +1.97(+2.09%) |
Jun 11, 2020 | 97.22 | 98.42 | 94.07 | 94.29 | 456,172 | -6.98(-6.89%) |
Jun 10, 2020 | 101.69 | 102.94 | 100.25 | 101.27 | 409,694 | -0.18(-0.18%) |
Jun 09, 2020 | 101.85 | 102.53 | 100.40 | 101.45 | 320,494 | -1.58(-1.53%) |
Jun 08, 2020 | 96.87 | 103.30 | 96.13 | 103.03 | 896,310 | +7.23(+7.55%) |
Jun 05, 2020 | 95.33 | 97.76 | 93.87 | 95.80 | 578,200 | +3.71(+4.03%) |
Jun 04, 2020 | 93.71 | 94.65 | 91.25 | 92.09 | 450,635 | -2.72(-2.87%) |
Jun 03, 2020 | 95.89 | 97.79 | 94.49 | 94.81 | 496,059 | +1.12(+1.20%) |
Jun 02, 2020 | 92.76 | 94.44 | 91.88 | 93.69 | 454,212 | +1.77(+1.93%) |
Jun 01, 2020 | 93.50 | 93.50 | 91.87 | 91.92 | 483,784 | -1.74(-1.86%) |
May 29, 2020 | 90.96 | 93.88 | 89.67 | 93.66 | 727,900 | +2.75(+3.02%) |
May 28, 2020 | 92.60 | 95.47 | 90.45 | 90.91 | 1,784,426 | +0.02(+0.02%) |
May 27, 2020 | 95.15 | 95.41 | 90.30 | 90.89 | 1,076,941 | -5.04(-5.25%) |
May 26, 2020 | 96.34 | 98.54 | 95.34 | 95.93 | 470,205 | +1.64(+1.74%) |
May 22, 2020 | 94.48 | 94.48 | 93.13 | 94.29 | 208,400 | +0.77(+0.82%) |
May 21, 2020 | 100.47 | 100.99 | 93.14 | 93.52 | 402,170 | -7.44(-7.37%) |
May 20, 2020 | 96.67 | 101.23 | 96.08 | 100.96 | 298,332 | +5.51(+5.77%) |
May 19, 2020 | 97.77 | 99.26 | 95.38 | 95.45 | 274,470 | -2.32(-2.37%) |
May 18, 2020 | 91.54 | 98.47 | 91.09 | 97.77 | 320,906 | +7.24(+8.00%) |
May 15, 2020 | 91.51 | 91.99 | 89.36 | 90.53 | 529,900 | -2.47(-2.66%) |
May 14, 2020 | 90.15 | 93.06 | 89.28 | 93.00 | 400,547 | +1.60(+1.75%) |
May 13, 2020 | 94.40 | 95.44 | 90.31 | 91.40 | 308,491 | -3.10(-3.28%) |
May 12, 2020 | 98.34 | 99.57 | 94.43 | 94.50 | 248,798 | -3.56(-3.63%) |
May 11, 2020 | 98.06 | 99.79 | 97.31 | 98.06 | 254,642 | -2.18(-2.17%) |
May 08, 2020 | 97.91 | 100.37 | 97.23 | 100.24 | 204,700 | +4.09(+4.25%) |
May 07, 2020 | 98.12 | 98.80 | 95.59 | 96.15 | 190,968 | -0.04(-0.04%) |
May 06, 2020 | 97.63 | 98.81 | 95.92 | 96.19 | 297,151 | -0.79(-0.81%) |
May 05, 2020 | 91.58 | 98.11 | 91.58 | 96.98 | 586,573 | +7.07(+7.86%) |
May 04, 2020 | 90.59 | 91.76 | 88.74 | 89.91 | 434,678 | -1.85(-2.02%) |
May 01, 2020 | 94.07 | 94.40 | 91.06 | 91.76 | 303,900 | -5.46(-5.62%) |
Apr 30, 2020 | 101.19 | 102.49 | 96.96 | 97.22 | 420,926 | -5.44(-5.30%) |
Apr 29, 2020 | 101.07 | 104.49 | 98.48 | 102.66 | 517,053 | +7.31(+7.67%) |
Apr 28, 2020 | 96.91 | 97.67 | 95.35 | 95.35 | 418,451 | +0.57(+0.60%) |
Apr 27, 2020 | 92.96 | 95.72 | 92.48 | 94.78 | 221,751 | +3.56(+3.90%) |
Apr 24, 2020 | 88.77 | 91.70 | 88.28 | 91.22 | 224,600 | +2.12(+2.38%) |
Apr 23, 2020 | 88.82 | 90.64 | 88.09 | 89.10 | 229,801 | +0.23(+0.26%) |
Apr 22, 2020 | 86.52 | 89.71 | 84.48 | 88.87 | 277,189 | +5.46(+6.55%) |
Apr 21, 2020 | 86.73 | 87.40 | 83.33 | 83.41 | 395,642 | -5.01(-5.67%) |
Apr 20, 2020 | 89.56 | 90.56 | 88.12 | 88.42 | 293,502 | -3.08(-3.37%) |
Apr 17, 2020 | 91.22 | 92.90 | 90.05 | 91.50 | 205,400 | +2.36(+2.65%) |
Apr 16, 2020 | 88.42 | 89.94 | 84.87 | 89.14 | 261,157 | +2.42(+2.79%) |
Apr 15, 2020 | 88.20 | 88.20 | 85.73 | 86.72 | 351,877 | -3.89(-4.29%) |
Apr 14, 2020 | 90.01 | 90.88 | 88.39 | 90.61 | 245,795 | +2.60(+2.95%) |
Apr 13, 2020 | 88.27 | 89.31 | 86.07 | 88.01 | 209,656 | -0.96(-1.08%) |
Apr 09, 2020 | 90.55 | 92.70 | 87.23 | 88.97 | 212,600 | -0.15(-0.17%) |
Apr 08, 2020 | 88.25 | 89.74 | 84.80 | 89.12 | 299,073 | +3.72(+4.36%) |
Apr 07, 2020 | 90.10 | 91.19 | 84.35 | 85.40 | 295,624 | -2.07(-2.37%) |
Apr 06, 2020 | 81.42 | 87.78 | 81.42 | 87.47 | 476,935 | +9.39(+12.03%) |
Apr 03, 2020 | 79.55 | 81.81 | 77.33 | 78.08 | 265,700 | -2.47(-3.07%) |
Apr 02, 2020 | 76.68 | 81.04 | 76.68 | 80.55 | 328,707 | +2.93(+3.77%) |
Apr 01, 2020 | 81.87 | 83.21 | 76.64 | 77.62 | 349,175 | -7.79(-9.12%) |
Mar 31, 2020 | 84.43 | 87.75 | 84.11 | 85.41 | 424,255 | +0.39(+0.46%) |
Mar 30, 2020 | 82.48 | 85.55 | 81.36 | 85.02 | 373,235 | +3.94(+4.86%) |
Mar 27, 2020 | 83.10 | 85.35 | 81.01 | 81.08 | 418,700 | -6.72(-7.65%) |
Mar 26, 2020 | 80.81 | 87.96 | 79.32 | 87.80 | 443,788 | +8.93(+11.32%) |
Mar 25, 2020 | 82.17 | 84.85 | 77.67 | 78.87 | 396,733 | -3.62(-4.39%) |
Mar 24, 2020 | 79.89 | 83.02 | 77.41 | 82.49 | 561,869 | +7.85(+10.52%) |
Mar 23, 2020 | 73.26 | 76.41 | 69.54 | 74.64 | 518,497 | +4.57(+6.52%) |
Mar 20, 2020 | 74.20 | 79.06 | 69.71 | 70.07 | 581,100 | -4.39(-5.90%) |
Mar 19, 2020 | 68.61 | 77.56 | 68.19 | 74.46 | 556,827 | +5.71(+8.31%) |
Mar 18, 2020 | 75.79 | 81.45 | 65.09 | 68.75 | 861,152 | -13.60(-16.51%) |
Mar 17, 2020 | 76.61 | 83.57 | 73.94 | 82.35 | 819,455 | +7.44(+9.93%) |
Mar 16, 2020 | 74.05 | 86.28 | 73.34 | 74.91 | 977,473 | -7.80(-9.43%) |
Mar 13, 2020 | 75.21 | 82.72 | 73.51 | 82.71 | 1,042,300 | +13.26(+19.09%) |
Mar 12, 2020 | 78.48 | 83.00 | 69.40 | 69.45 | 736,688 | -14.36(-17.13%) |
Mar 11, 2020 | 85.60 | 87.17 | 82.86 | 83.81 | 557,865 | -4.90(-5.52%) |
Mar 10, 2020 | 83.38 | 88.81 | 80.40 | 88.71 | 739,280 | +8.51(+10.61%) |
Mar 09, 2020 | 80.79 | 84.79 | 79.86 | 80.20 | 453,769 | -7.30(-8.34%) |
Mar 06, 2020 | 87.95 | 88.97 | 83.67 | 87.50 | 585,200 | -3.47(-3.81%) |
Mar 05, 2020 | 91.99 | 93.55 | 90.14 | 90.97 | 515,798 | -1.09(-1.18%) |
Mar 04, 2020 | 90.09 | 92.12 | 88.11 | 92.06 | 304,897 | +3.92(+4.45%) |
Mar 03, 2020 | 91.98 | 94.27 | 86.46 | 88.14 | 396,682 | -3.65(-3.98%) |
Mar 02, 2020 | 89.90 | 91.87 | 88.03 | 91.79 | 476,588 | +3.11(+3.51%) |
Feb 28, 2020 | 86.35 | 89.89 | 86.34 | 88.68 | 742,300 | -1.74(-1.92%) |
Feb 27, 2020 | 92.49 | 94.94 | 89.69 | 90.42 | 522,067 | -5.33(-5.57%) |
Feb 26, 2020 | 95.76 | 98.35 | 94.86 | 95.75 | 423,487 | +0.76(+0.80%) |
Feb 25, 2020 | 98.89 | 99.19 | 94.30 | 94.99 | 754,417 | -3.01(-3.07%) |
Feb 24, 2020 | 95.98 | 100.14 | 95.18 | 98.00 | 613,127 | -2.40(-2.39%) |
Feb 21, 2020 | 104.07 | 104.27 | 100.01 | 100.40 | 447,700 | -4.13(-3.95%) |
Feb 20, 2020 | 104.71 | 104.81 | 102.28 | 104.53 | 271,487 | -0.88(-0.83%) |
Feb 19, 2020 | 103.98 | 106.15 | 103.98 | 105.41 | 335,083 | +1.95(+1.88%) |
Feb 18, 2020 | 103.10 | 103.54 | 101.28 | 103.46 | 359,795 | -0.74(-0.71%) |
Feb 14, 2020 | 104.17 | 105.14 | 103.30 | 104.20 | 242,500 | +0.17(+0.16%) |
Feb 13, 2020 | 102.40 | 104.60 | 101.80 | 104.03 | 237,087 | +0.44(+0.42%) |
Feb 12, 2020 | 103.01 | 103.81 | 101.70 | 103.59 | 284,620 | +1.85(+1.82%) |
Feb 11, 2020 | 103.16 | 104.75 | 101.46 | 101.74 | 189,507 | -0.34(-0.33%) |
Feb 10, 2020 | 99.24 | 102.10 | 99.24 | 102.08 | 318,303 | +2.06(+2.06%) |
Feb 07, 2020 | 103.56 | 103.84 | 99.72 | 100.02 | 255,100 | -4.80(-4.58%) |
Feb 06, 2020 | 108.05 | 108.05 | 104.51 | 104.82 | 218,659 | -2.73(-2.54%) |
Feb 05, 2020 | 106.29 | 107.62 | 105.14 | 107.55 | 321,525 | +3.40(+3.26%) |
Feb 04, 2020 | 103.22 | 105.13 | 102.41 | 104.15 | 325,198 | +3.52(+3.50%) |
Feb 03, 2020 | 98.91 | 101.00 | 98.88 | 100.63 | 291,878 | +2.32(+2.36%) |
Jan 31, 2020 | 103.62 | 104.46 | 98.19 | 98.31 | 523,300 | -6.19(-5.92%) |
Jan 30, 2020 | 102.12 | 106.88 | 102.12 | 104.50 | 593,890 | +1.74(+1.69%) |
Jan 29, 2020 | 111.10 | 112.01 | 102.15 | 102.76 | 1,764,111 | -15.74(-13.28%) |
Jan 28, 2020 | 117.13 | 119.54 | 116.99 | 118.50 | 394,034 | +2.70(+2.33%) |
Jan 27, 2020 | 116.25 | 117.01 | 114.59 | 115.80 | 308,487 | -3.72(-3.11%) |
Jan 24, 2020 | 122.90 | 122.90 | 118.24 | 119.52 | 312,300 | -2.40(-1.97%) |
Jan 23, 2020 | 119.12 | 122.13 | 118.01 | 121.92 | 169,433 | +2.77(+2.32%) |
Jan 22, 2020 | 119.97 | 121.52 | 118.79 | 119.15 | 238,101 | -0.08(-0.07%) |
Jan 21, 2020 | 118.60 | 119.98 | 118.04 | 119.23 | 268,486 | -0.22(-0.18%) |
Jan 17, 2020 | 120.00 | 120.09 | 118.34 | 119.45 | 190,800 | +0.02(+0.02%) |
Jan 16, 2020 | 118.51 | 119.83 | 118.46 | 119.43 | 198,766 | +2.01(+1.71%) |
Jan 15, 2020 | 118.33 | 119.58 | 116.92 | 117.42 | 206,981 | -1.47(-1.24%) |
Jan 14, 2020 | 119.19 | 120.63 | 118.28 | 118.89 | 166,165 | -0.64(-0.54%) |
Jan 13, 2020 | 119.27 | 120.47 | 119.09 | 119.53 | 237,394 | +0.83(+0.70%) |
Jan 10, 2020 | 118.67 | 118.85 | 117.28 | 118.70 | 234,800 | +0.29(+0.24%) |
Jan 09, 2020 | 118.51 | 118.89 | 117.14 | 118.41 | 153,545 | +1.10(+0.94%) |
Jan 08, 2020 | 117.52 | 118.41 | 116.50 | 117.31 | 207,742 | +0.12(+0.10%) |
Jan 07, 2020 | 115.99 | 117.80 | 115.29 | 117.19 | 147,858 | +1.48(+1.28%) |
Jan 06, 2020 | 114.37 | 115.93 | 112.99 | 115.71 | 232,862 | -0.38(-0.33%) |
Jan 03, 2020 | 116.33 | 117.57 | 115.65 | 116.09 | 157,100 | -2.32(-1.96%) |
Jan 02, 2020 | 117.06 | 118.45 | 115.83 | 118.41 | 162,643 | +2.43(+2.10%) |
Dec 31, 2019 | 115.66 | 117.05 | 115.53 | 115.98 | 156,100 | -0.14(-0.12%) |
Dec 30, 2019 | 116.30 | 116.36 | 114.33 | 116.12 | 129,517 | -0.40(-0.34%) |
Dec 27, 2019 | 116.66 | 117.39 | 115.11 | 116.52 | 132,000 | +0.22(+0.19%) |
Dec 26, 2019 | 115.79 | 116.92 | 114.77 | 116.30 | 116,626 | +0.72(+0.62%) |
Dec 24, 2019 | 115.53 | 115.68 | 114.46 | 115.58 | 59,700 | -0.06(-0.05%) |
Dec 23, 2019 | 116.13 | 116.13 | 114.98 | 115.64 | 128,832 | +0.04(+0.03%) |
Dec 20, 2019 | 115.64 | 116.19 | 115.03 | 115.60 | 557,200 | +0.27(+0.23%) |
Dec 19, 2019 | 112.43 | 115.50 | 111.70 | 115.33 | 349,581 | +2.54(+2.25%) |
Dec 18, 2019 | 114.59 | 114.59 | 112.50 | 112.79 | 230,848 | -1.48(-1.30%) |
Dec 17, 2019 | 114.65 | 114.78 | 113.55 | 114.27 | 190,778 | +0.11(+0.10%) |
Dec 16, 2019 | 114.06 | 114.93 | 112.56 | 114.16 | 178,348 | +1.23(+1.09%) |
Dec 13, 2019 | 113.13 | 114.65 | 111.78 | 112.93 | 164,100 | -0.54(-0.48%) |
Dec 12, 2019 | 110.45 | 113.87 | 110.35 | 113.47 | 246,640 | +2.67(+2.41%) |
Dec 11, 2019 | 109.02 | 111.17 | 109.02 | 110.80 | 209,374 | +1.89(+1.74%) |
Dec 10, 2019 | 108.75 | 109.70 | 108.29 | 108.91 | 111,066 | +0.36(+0.33%) |
Dec 09, 2019 | 109.97 | 110.29 | 108.50 | 108.55 | 216,653 | -1.82(-1.65%) |
Dec 06, 2019 | 108.94 | 111.19 | 108.74 | 110.37 | 234,200 | +2.89(+2.69%) |
Dec 05, 2019 | 108.03 | 108.82 | 107.00 | 107.48 | 160,867 | -0.15(-0.14%) |
Dec 04, 2019 | 106.21 | 109.05 | 106.00 | 107.63 | 393,150 | +2.99(+2.86%) |
Dec 03, 2019 | 102.95 | 104.88 | 102.31 | 104.64 | 286,144 | -0.14(-0.13%) |
Dec 02, 2019 | 106.51 | 106.51 | 104.51 | 104.78 | 165,901 | -1.15(-1.09%) |
Nov 29, 2019 | 107.58 | 107.86 | 105.89 | 105.93 | 104,600 | -2.46(-2.27%) |
Nov 27, 2019 | 109.00 | 109.90 | 108.04 | 108.39 | 181,700 | -0.25(-0.23%) |
Nov 26, 2019 | 108.04 | 109.74 | 107.14 | 108.64 | 173,460 | +0.27(+0.25%) |
Nov 25, 2019 | 104.53 | 108.82 | 104.41 | 108.37 | 278,092 | +4.84(+4.67%) |
Nov 22, 2019 | 103.85 | 104.34 | 102.98 | 103.53 | 211,200 | +0.47(+0.46%) |
Nov 21, 2019 | 104.25 | 104.25 | 101.93 | 103.06 | 379,988 | -1.36(-1.30%) |
Nov 20, 2019 | 106.41 | 106.91 | 103.15 | 104.42 | 490,210 | -2.91(-2.71%) |
Nov 19, 2019 | 108.67 | 108.67 | 105.49 | 107.33 | 301,081 | -0.75(-0.69%) |
Nov 18, 2019 | 108.84 | 109.47 | 107.95 | 108.08 | 158,321 | -1.38(-1.26%) |
Nov 15, 2019 | 109.59 | 110.39 | 108.84 | 109.46 | 170,700 | +0.77(+0.71%) |
Nov 14, 2019 | 108.64 | 109.22 | 107.49 | 108.69 | 224,743 | -0.33(-0.30%) |
Nov 13, 2019 | 107.69 | 109.35 | 106.74 | 109.02 | 306,797 | +0.69(+0.64%) |
Nov 12, 2019 | 108.89 | 109.49 | 108.06 | 108.33 | 336,728 | +0.01(+0.01%) |
Nov 11, 2019 | 108.12 | 108.82 | 107.65 | 108.32 | 104,272 | -0.68(-0.62%) |
Nov 08, 2019 | 107.68 | 109.36 | 107.68 | 109.00 | 169,800 | +0.44(+0.41%) |
Nov 07, 2019 | 109.82 | 110.81 | 107.84 | 108.56 | 212,242 | +0.41(+0.38%) |
Nov 06, 2019 | 111.30 | 111.30 | 108.15 | 108.15 | 297,419 | -3.65(-3.26%) |
Nov 05, 2019 | 113.22 | 113.83 | 111.61 | 111.80 | 200,369 | -0.76(-0.68%) |
Nov 04, 2019 | 110.92 | 112.90 | 110.00 | 112.56 | 313,049 | +2.75(+2.50%) |
Nov 01, 2019 | 107.50 | 110.30 | 107.20 | 109.81 | 288,500 | +3.57(+3.36%) |
Oct 31, 2019 | 108.19 | 108.47 | 105.93 | 106.24 | 343,797 | -2.68(-2.46%) |
Oct 30, 2019 | 109.89 | 110.83 | 107.39 | 108.92 | 291,301 | -0.92(-0.84%) |
Oct 29, 2019 | 111.16 | 112.53 | 109.68 | 109.84 | 227,586 | -1.50(-1.35%) |
Oct 28, 2019 | 108.69 | 111.73 | 108.69 | 111.34 | 218,733 | +3.47(+3.22%) |
Oct 25, 2019 | 108.65 | 109.44 | 107.28 | 107.87 | 249,900 | -1.55(-1.42%) |
Oct 24, 2019 | 111.55 | 112.07 | 108.31 | 109.42 | 273,608 | -0.79(-0.72%) |
Oct 23, 2019 | 112.99 | 114.00 | 107.91 | 110.21 | 639,686 | +3.30(+3.09%) |
Oct 22, 2019 | 109.97 | 110.45 | 106.75 | 106.91 | 491,641 | -2.81(-2.56%) |
Oct 21, 2019 | 110.27 | 110.27 | 108.27 | 109.72 | 259,448 | +1.07(+0.98%) |
Oct 18, 2019 | 109.40 | 109.97 | 106.85 | 108.65 | 235,300 | -1.50(-1.36%) |
Oct 17, 2019 | 110.78 | 111.16 | 108.80 | 110.15 | 192,277 | +0.65(+0.59%) |
Oct 16, 2019 | 110.93 | 112.15 | 109.40 | 109.50 | 233,710 | -2.39(-2.14%) |
Oct 15, 2019 | 110.64 | 112.53 | 109.92 | 111.89 | 161,613 | +1.95(+1.77%) |
Oct 14, 2019 | 109.80 | 110.24 | 109.23 | 109.94 | 134,641 | -0.25(-0.23%) |
Oct 11, 2019 | 109.94 | 111.86 | 109.11 | 110.19 | 332,900 | +2.48(+2.30%) |
Oct 10, 2019 | 106.85 | 108.67 | 106.75 | 107.71 | 198,649 | +1.16(+1.09%) |
Oct 09, 2019 | 105.89 | 107.33 | 105.33 | 106.55 | 215,771 | +2.02(+1.93%) |
Oct 08, 2019 | 107.04 | 108.12 | 103.49 | 104.53 | 424,034 | -3.79(-3.50%) |
Oct 07, 2019 | 109.47 | 110.15 | 108.14 | 108.32 | 319,666 | -1.79(-1.63%) |
Oct 04, 2019 | 108.18 | 110.52 | 107.62 | 110.11 | 516,200 | +2.50(+2.32%) |
Oct 03, 2019 | 105.22 | 107.95 | 103.08 | 107.61 | 247,174 | +2.10(+1.99%) |
Oct 02, 2019 | 107.22 | 107.32 | 104.48 | 105.51 | 443,352 | -2.83(-2.61%) |
Oct 01, 2019 | 112.70 | 114.75 | 108.22 | 108.34 | 266,497 | -3.01(-2.70%) |
Sep 30, 2019 | 110.90 | 111.98 | 109.85 | 111.35 | 203,431 | +0.98(+0.89%) |
Sep 27, 2019 | 114.05 | 114.82 | 110.02 | 110.36 | 283,400 | -3.58(-3.14%) |
Sep 26, 2019 | 113.94 | 115.16 | 112.97 | 113.94 | 256,522 | -0.40(-0.35%) |
Sep 25, 2019 | 111.13 | 114.97 | 110.53 | 114.34 | 340,278 | +2.86(+2.57%) |
Sep 24, 2019 | 114.03 | 114.29 | 110.56 | 111.48 | 246,111 | -1.93(-1.70%) |
Sep 23, 2019 | 110.76 | 115.06 | 110.76 | 113.41 | 266,755 | +1.55(+1.39%) |
Sep 20, 2019 | 112.54 | 112.87 | 110.55 | 111.86 | 595,100 | -0.63(-0.56%) |
Sep 19, 2019 | 114.39 | 114.73 | 112.34 | 112.49 | 147,805 | -1.90(-1.66%) |
Sep 18, 2019 | 113.52 | 114.80 | 112.60 | 114.39 | 219,469 | +1.20(+1.06%) |
Sep 17, 2019 | 111.99 | 113.47 | 111.47 | 113.19 | 182,958 | +0.37(+0.33%) |
Sep 16, 2019 | 112.94 | 113.71 | 108.35 | 112.82 | 188,646 | -1.56(-1.36%) |
Sep 13, 2019 | 115.14 | 115.14 | 113.15 | 114.38 | 219,300 | +0.06(+0.05%) |
Sep 12, 2019 | 113.99 | 115.08 | 112.10 | 114.32 | 297,562 | +1.11(+0.98%) |
Sep 11, 2019 | 110.24 | 113.59 | 109.14 | 113.21 | 326,622 | +3.76(+3.44%) |
Sep 10, 2019 | 110.08 | 110.42 | 108.33 | 109.45 | 265,664 | -1.06(-0.96%) |
Sep 09, 2019 | 111.72 | 112.98 | 109.78 | 110.51 | 208,995 | -0.51(-0.46%) |
Sep 06, 2019 | 111.92 | 113.12 | 110.22 | 111.02 | 175,700 | -0.47(-0.42%) |
Sep 05, 2019 | 110.00 | 113.67 | 110.00 | 111.49 | 227,581 | +2.14(+1.96%) |
Sep 04, 2019 | 109.25 | 109.72 | 107.30 | 109.35 | 190,222 | +2.07(+1.93%) |