Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 88.37 | 88.74 | 86.93 | 87.50 | 2,299,490 | -0.85(-0.96%) |
Nov 27, 2020 | 90.08 | 90.34 | 88.18 | 88.34 | 337,330 | -1.79(-1.99%) |
Nov 25, 2020 | 91.05 | 91.05 | 89.19 | 90.14 | 876,896 | -0.79(-0.87%) |
Nov 24, 2020 | 88.68 | 91.85 | 88.42 | 90.93 | 1,643,859 | +3.10(+3.53%) |
Nov 23, 2020 | 87.19 | 88.10 | 87.03 | 87.82 | 1,031,612 | +1.08(+1.24%) |
Nov 20, 2020 | 86.33 | 87.46 | 85.56 | 86.75 | 1,608,103 | +0.52(+0.60%) |
Nov 19, 2020 | 87.54 | 87.76 | 84.36 | 86.23 | 1,516,689 | -0.97(-1.11%) |
Nov 18, 2020 | 91.23 | 91.42 | 86.89 | 87.20 | 1,270,915 | -3.52(-3.88%) |
Nov 17, 2020 | 91.18 | 91.95 | 90.57 | 90.72 | 1,278,703 | -1.12(-1.21%) |
Nov 16, 2020 | 93.91 | 93.99 | 91.49 | 91.83 | 1,810,687 | -0.80(-0.86%) |
Nov 13, 2020 | 90.16 | 93.16 | 89.98 | 92.63 | 1,056,775 | +3.12(+3.48%) |
Nov 12, 2020 | 90.57 | 91.33 | 88.36 | 89.51 | 1,371,130 | -1.83(-2.01%) |
Nov 11, 2020 | 93.10 | 93.10 | 90.51 | 91.34 | 1,188,084 | -1.55(-1.67%) |
Nov 10, 2020 | 89.08 | 93.35 | 88.79 | 92.89 | 1,510,148 | +4.23(+4.77%) |
Nov 09, 2020 | 88.86 | 90.32 | 87.62 | 88.67 | 891,645 | +3.76(+4.43%) |
Nov 06, 2020 | 86.56 | 86.77 | 84.62 | 84.91 | 559,378 | -1.25(-1.45%) |
Nov 05, 2020 | 87.61 | 88.45 | 85.70 | 86.16 | 742,664 | -0.52(-0.60%) |
Nov 04, 2020 | 87.95 | 89.39 | 86.58 | 86.67 | 741,382 | -1.85(-2.09%) |
Nov 03, 2020 | 87.68 | 89.22 | 87.44 | 88.52 | 837,604 | +1.92(+2.22%) |
Nov 02, 2020 | 83.88 | 86.68 | 83.75 | 86.60 | 954,907 | +3.48(+4.19%) |
Oct 30, 2020 | 83.03 | 83.62 | 82.56 | 83.12 | 1,635,454 | -0.37(-0.45%) |
Oct 29, 2020 | 83.78 | 84.66 | 82.20 | 83.49 | 776,587 | -0.55(-0.66%) |
Oct 28, 2020 | 87.11 | 87.63 | 83.98 | 84.04 | 923,741 | -3.97(-4.51%) |
Oct 27, 2020 | 88.55 | 89.01 | 87.98 | 88.02 | 776,472 | -0.37(-0.42%) |
Oct 26, 2020 | 88.12 | 88.69 | 87.64 | 88.39 | 847,060 | -0.19(-0.21%) |
Oct 23, 2020 | 88.19 | 89.03 | 87.92 | 88.58 | 654,446 | +0.95(+1.09%) |
Oct 22, 2020 | 86.65 | 88.04 | 86.46 | 87.63 | 891,570 | +1.00(+1.15%) |
Oct 21, 2020 | 85.49 | 87.86 | 85.26 | 86.63 | 1,190,521 | +1.14(+1.34%) |
Oct 20, 2020 | 85.60 | 85.86 | 84.42 | 85.49 | 725,760 | +0.04(+0.04%) |
Oct 19, 2020 | 85.92 | 86.15 | 85.14 | 85.45 | 614,436 | -0.23(-0.26%) |
Oct 16, 2020 | 85.57 | 86.20 | 84.71 | 85.68 | 1,018,064 | -0.01(-0.01%) |
Oct 15, 2020 | 85.60 | 86.54 | 84.72 | 85.69 | 1,067,143 | -0.49(-0.57%) |
Oct 14, 2020 | 86.43 | 87.09 | 85.68 | 86.17 | 752,680 | -0.34(-0.39%) |
Oct 13, 2020 | 87.34 | 87.44 | 85.51 | 86.51 | 738,309 | -1.09(-1.24%) |
Oct 12, 2020 | 87.33 | 88.20 | 87.14 | 87.60 | 988,928 | +0.09(+0.10%) |
Oct 09, 2020 | 88.31 | 88.68 | 87.04 | 87.51 | 1,388,189 | -0.25(-0.29%) |
Oct 08, 2020 | 87.68 | 88.21 | 87.23 | 87.76 | 1,091,696 | +0.37(+0.43%) |
Oct 07, 2020 | 88.02 | 88.33 | 86.70 | 87.39 | 1,053,526 | -0.54(-0.62%) |
Oct 06, 2020 | 86.46 | 88.74 | 86.46 | 87.93 | 951,741 | +1.60(+1.85%) |
Oct 05, 2020 | 87.58 | 87.58 | 86.09 | 86.34 | 1,147,873 | -0.73(-0.83%) |
Oct 02, 2020 | 86.09 | 87.95 | 85.77 | 87.06 | 1,202,906 | +0.50(+0.58%) |
Oct 01, 2020 | 86.69 | 87.35 | 85.98 | 86.56 | 1,240,335 | -0.11(-0.13%) |
Sep 30, 2020 | 86.88 | 87.00 | 85.86 | 86.67 | 762,117 | +0.44(+0.52%) |
Sep 29, 2020 | 86.29 | 86.98 | 86.04 | 86.23 | 1,022,658 | +0.05(+0.06%) |
Sep 28, 2020 | 86.41 | 86.83 | 85.82 | 86.17 | 606,797 | -0.19(-0.22%) |
Sep 25, 2020 | 84.53 | 86.60 | 84.23 | 86.37 | 1,055,231 | +1.51(+1.77%) |
Sep 24, 2020 | 84.15 | 85.43 | 83.88 | 84.86 | 789,842 | +0.65(+0.78%) |
Sep 23, 2020 | 84.85 | 85.38 | 84.07 | 84.21 | 944,998 | -0.77(-0.91%) |
Sep 22, 2020 | 83.72 | 85.49 | 83.63 | 84.98 | 1,025,541 | +1.31(+1.57%) |
Sep 21, 2020 | 82.73 | 83.85 | 82.04 | 83.66 | 1,344,111 | +0.24(+0.29%) |
Sep 18, 2020 | 84.50 | 84.93 | 83.23 | 83.42 | 1,732,176 | -1.29(-1.52%) |
Sep 17, 2020 | 85.08 | 85.40 | 84.29 | 84.71 | 761,041 | -0.43(-0.50%) |
Sep 16, 2020 | 83.87 | 85.68 | 83.52 | 85.13 | 1,456,044 | +1.40(+1.67%) |
Sep 15, 2020 | 84.91 | 85.77 | 83.33 | 83.74 | 1,192,268 | -0.88(-1.04%) |
Sep 14, 2020 | 85.20 | 85.41 | 84.36 | 84.62 | 852,484 | +0.10(+0.12%) |
Sep 11, 2020 | 85.74 | 85.74 | 84.10 | 84.52 | 751,720 | -0.96(-1.12%) |
Sep 10, 2020 | 87.45 | 87.45 | 85.47 | 85.48 | 711,956 | -2.16(-2.46%) |
Sep 09, 2020 | 87.67 | 88.60 | 87.34 | 87.63 | 751,883 | +0.48(+0.55%) |
Sep 08, 2020 | 88.52 | 88.52 | 86.25 | 87.15 | 1,035,924 | -1.00(-1.13%) |
Sep 04, 2020 | 89.31 | 89.43 | 87.47 | 88.15 | 870,058 | -0.79(-0.89%) |
Sep 03, 2020 | 89.72 | 90.61 | 88.30 | 88.94 | 1,003,394 | -0.31(-0.35%) |
Sep 02, 2020 | 88.41 | 89.79 | 88.10 | 89.25 | 1,279,405 | +0.91(+1.03%) |
Sep 01, 2020 | 90.15 | 90.15 | 88.08 | 88.34 | 925,266 | -2.17(-2.39%) |
Aug 31, 2020 | 90.23 | 90.86 | 89.87 | 90.51 | 702,319 | +0.22(+0.24%) |
Aug 28, 2020 | 90.12 | 90.35 | 88.91 | 90.29 | 642,204 | +0.54(+0.61%) |
Aug 27, 2020 | 90.51 | 90.84 | 89.34 | 89.75 | 640,647 | -0.29(-0.32%) |
Aug 26, 2020 | 90.78 | 90.78 | 89.31 | 90.04 | 629,315 | -1.03(-1.14%) |
Aug 25, 2020 | 92.70 | 92.70 | 90.42 | 91.07 | 511,331 | -1.33(-1.44%) |
Aug 24, 2020 | 91.45 | 92.41 | 90.30 | 92.40 | 599,153 | +0.97(+1.06%) |
Aug 21, 2020 | 91.74 | 91.76 | 89.84 | 91.43 | 2,109,029 | -0.26(-0.28%) |
Aug 20, 2020 | 92.15 | 92.87 | 91.61 | 91.69 | 900,295 | -0.85(-0.92%) |
Aug 19, 2020 | 93.12 | 93.50 | 92.23 | 92.54 | 1,206,875 | -0.32(-0.35%) |
Aug 18, 2020 | 93.63 | 94.03 | 92.81 | 92.86 | 939,176 | -1.01(-1.08%) |
Aug 17, 2020 | 94.23 | 94.73 | 93.75 | 93.87 | 1,192,557 | -0.34(-0.36%) |
Aug 14, 2020 | 94.42 | 94.87 | 93.33 | 94.22 | 1,093,619 | -0.11(-0.11%) |
Aug 13, 2020 | 94.18 | 94.74 | 93.62 | 94.32 | 729,995 | -0.31(-0.32%) |
Aug 12, 2020 | 93.86 | 95.57 | 93.81 | 94.63 | 971,570 | +1.29(+1.38%) |
Aug 11, 2020 | 96.17 | 96.17 | 93.13 | 93.34 | 771,796 | -2.26(-2.37%) |
Aug 10, 2020 | 95.96 | 96.49 | 95.19 | 95.61 | 622,120 | +0.30(+0.31%) |
Aug 07, 2020 | 93.67 | 96.12 | 93.67 | 95.31 | 629,440 | +0.91(+0.96%) |
Aug 06, 2020 | 95.66 | 95.66 | 93.18 | 94.40 | 795,999 | +0.91(+0.97%) |
Aug 05, 2020 | 94.49 | 95.55 | 93.09 | 93.49 | 1,162,598 | -1.01(-1.07%) |
Aug 04, 2020 | 93.88 | 95.22 | 93.87 | 94.50 | 836,974 | -0.45(-0.47%) |
Aug 03, 2020 | 95.22 | 95.25 | 93.81 | 94.95 | 603,033 | -0.61(-0.64%) |
Jul 31, 2020 | 94.96 | 96.17 | 94.34 | 95.56 | 1,478,825 | +0.51(+0.54%) |
Jul 30, 2020 | 94.50 | 95.36 | 94.40 | 95.05 | 627,917 | -0.22(-0.23%) |
Jul 29, 2020 | 94.69 | 95.55 | 94.69 | 95.26 | 1,009,773 | +0.96(+1.01%) |
Jul 28, 2020 | 92.14 | 94.79 | 92.14 | 94.31 | 908,473 | +1.83(+1.98%) |
Jul 27, 2020 | 92.85 | 93.53 | 92.15 | 92.48 | 711,430 | -0.39(-0.42%) |
Jul 24, 2020 | 93.91 | 94.49 | 92.40 | 92.86 | 719,614 | -0.63(-0.68%) |
Jul 23, 2020 | 93.81 | 94.22 | 92.82 | 93.50 | 887,999 | -0.30(-0.32%) |
Jul 22, 2020 | 91.81 | 94.08 | 91.30 | 93.79 | 773,493 | +1.69(+1.84%) |
Jul 21, 2020 | 90.54 | 92.25 | 90.05 | 92.10 | 755,610 | +2.11(+2.34%) |
Jul 20, 2020 | 90.89 | 91.34 | 89.69 | 89.99 | 1,020,387 | -1.13(-1.24%) |
Jul 17, 2020 | 91.09 | 91.66 | 90.57 | 91.12 | 715,954 | +0.46(+0.51%) |
Jul 16, 2020 | 90.73 | 91.36 | 90.24 | 90.66 | 616,361 | -0.08(-0.09%) |
Jul 15, 2020 | 91.40 | 92.30 | 90.58 | 90.74 | 740,631 | +0.19(+0.21%) |
Jul 14, 2020 | 89.93 | 91.09 | 89.44 | 90.55 | 847,777 | +0.67(+0.74%) |
Jul 13, 2020 | 89.79 | 90.77 | 89.28 | 89.88 | 824,346 | +0.54(+0.61%) |
Jul 10, 2020 | 88.08 | 89.92 | 87.95 | 89.34 | 552,688 | +1.26(+1.43%) |
Jul 09, 2020 | 89.01 | 89.08 | 87.53 | 88.08 | 908,346 | -1.52(-1.70%) |
Jul 08, 2020 | 90.18 | 90.48 | 88.98 | 89.60 | 686,791 | -0.62(-0.69%) |
Jul 07, 2020 | 90.49 | 91.12 | 89.86 | 90.22 | 726,484 | -1.05(-1.16%) |
Jul 06, 2020 | 92.05 | 92.76 | 90.82 | 91.28 | 809,574 | +0.05(+0.06%) |
Jul 02, 2020 | 91.23 | 92.12 | 90.93 | 91.22 | 450,091 | +0.44(+0.49%) |
Jul 01, 2020 | 89.93 | 91.37 | 89.93 | 90.78 | 672,369 | +1.00(+1.11%) |
Jun 30, 2020 | 88.77 | 90.44 | 88.57 | 89.78 | 1,027,732 | +1.08(+1.22%) |
Jun 29, 2020 | 88.46 | 88.86 | 87.26 | 88.70 | 805,194 | +0.83(+0.94%) |
Jun 26, 2020 | 87.59 | 88.62 | 86.64 | 87.87 | 2,269,980 | +0.35(+0.40%) |
Jun 25, 2020 | 88.77 | 88.97 | 85.92 | 87.52 | 1,242,118 | -1.70(-1.91%) |
Jun 24, 2020 | 88.37 | 89.29 | 87.50 | 89.22 | 1,718,156 | +0.11(+0.12%) |
Jun 23, 2020 | 91.30 | 91.53 | 88.80 | 89.11 | 1,153,568 | -1.15(-1.28%) |
Jun 22, 2020 | 89.38 | 90.67 | 88.72 | 90.27 | 743,554 | +0.36(+0.40%) |
Jun 19, 2020 | 92.84 | 93.14 | 89.69 | 89.91 | 2,284,843 | -1.56(-1.71%) |
Jun 18, 2020 | 90.46 | 92.14 | 90.46 | 91.47 | 626,048 | +0.24(+0.27%) |
Jun 17, 2020 | 92.40 | 92.67 | 90.63 | 91.22 | 632,131 | -0.97(-1.06%) |
Jun 16, 2020 | 93.47 | 94.51 | 91.58 | 92.20 | 1,338,431 | +1.06(+1.17%) |
Jun 15, 2020 | 88.57 | 91.74 | 88.10 | 91.13 | 1,708,410 | +0.59(+0.65%) |
Jun 12, 2020 | 91.70 | 91.70 | 89.23 | 90.55 | 1,049,475 | +1.05(+1.17%) |
Jun 11, 2020 | 91.96 | 92.50 | 88.65 | 89.50 | 1,190,711 | -4.03(-4.31%) |
Jun 10, 2020 | 93.74 | 94.82 | 93.19 | 93.53 | 632,344 | -0.52(-0.56%) |
Jun 09, 2020 | 94.87 | 94.87 | 92.79 | 94.05 | 697,374 | -1.54(-1.61%) |
Jun 08, 2020 | 94.13 | 96.01 | 93.12 | 95.60 | 929,699 | +1.35(+1.44%) |
Jun 05, 2020 | 94.49 | 95.28 | 93.74 | 94.24 | 1,543,378 | +0.28(+0.30%) |
Jun 04, 2020 | 93.73 | 94.32 | 91.82 | 93.96 | 2,081,275 | -0.49(-0.52%) |
Jun 03, 2020 | 93.48 | 95.36 | 93.15 | 94.45 | 871,233 | +1.36(+1.46%) |
Jun 02, 2020 | 93.48 | 93.57 | 92.25 | 93.09 | 797,371 | +0.27(+0.29%) |
Jun 01, 2020 | 93.04 | 93.65 | 92.03 | 92.82 | 955,336 | +0.15(+0.17%) |
May 29, 2020 | 91.05 | 93.76 | 90.67 | 92.67 | 3,995,147 | +0.99(+1.08%) |
May 28, 2020 | 90.97 | 92.49 | 90.83 | 91.67 | 899,033 | +2.25(+2.52%) |
May 27, 2020 | 89.65 | 89.81 | 87.51 | 89.42 | 856,254 | +1.42(+1.62%) |
May 26, 2020 | 89.77 | 90.51 | 87.81 | 88.00 | 678,626 | -0.66(-0.74%) |
May 22, 2020 | 87.82 | 88.70 | 87.72 | 88.65 | 668,372 | +1.01(+1.16%) |
May 21, 2020 | 88.75 | 89.66 | 87.56 | 87.64 | 716,580 | -1.46(-1.64%) |
May 20, 2020 | 87.67 | 89.92 | 87.37 | 89.10 | 1,259,241 | +2.79(+3.23%) |
May 19, 2020 | 87.67 | 89.23 | 86.26 | 86.31 | 891,445 | -1.99(-2.25%) |
May 18, 2020 | 88.28 | 88.97 | 87.24 | 88.30 | 884,947 | +3.06(+3.59%) |
May 15, 2020 | 84.37 | 85.82 | 81.81 | 85.25 | 3,532,666 | +0.20(+0.23%) |
May 14, 2020 | 85.43 | 85.84 | 82.92 | 85.05 | 1,106,086 | -1.39(-1.61%) |
May 13, 2020 | 85.95 | 86.61 | 85.07 | 86.44 | 965,223 | +0.06(+0.07%) |
May 12, 2020 | 86.98 | 87.39 | 85.96 | 86.38 | 1,061,096 | -0.37(-0.42%) |
May 11, 2020 | 86.59 | 87.54 | 84.83 | 86.74 | 1,474,611 | -0.49(-0.57%) |
May 08, 2020 | 87.29 | 87.72 | 86.19 | 87.24 | 968,657 | +0.85(+0.99%) |
May 07, 2020 | 87.95 | 90.79 | 86.13 | 86.38 | 1,248,479 | -0.15(-0.18%) |
May 06, 2020 | 91.56 | 91.56 | 86.12 | 86.54 | 1,252,170 | -4.68(-5.13%) |
May 05, 2020 | 91.10 | 92.27 | 90.62 | 91.22 | 1,063,081 | +0.91(+1.01%) |
May 04, 2020 | 89.33 | 90.51 | 88.44 | 90.30 | 987,680 | +0.58(+0.65%) |
May 01, 2020 | 90.62 | 90.62 | 88.57 | 89.72 | 699,437 | -1.68(-1.83%) |
Apr 30, 2020 | 93.64 | 94.10 | 90.78 | 91.39 | 1,475,164 | -2.59(-2.76%) |
Apr 29, 2020 | 97.93 | 97.93 | 93.44 | 93.99 | 820,407 | -2.05(-2.14%) |
Apr 28, 2020 | 95.69 | 96.73 | 94.13 | 96.04 | 1,023,561 | +1.43(+1.52%) |
Apr 27, 2020 | 94.16 | 95.10 | 92.98 | 94.60 | 815,022 | +1.02(+1.09%) |
Apr 24, 2020 | 92.00 | 93.86 | 90.67 | 93.58 | 983,719 | +2.76(+3.04%) |
Apr 23, 2020 | 92.48 | 92.56 | 90.01 | 90.82 | 976,467 | -0.89(-0.97%) |
Apr 22, 2020 | 92.10 | 92.54 | 90.88 | 91.71 | 573,765 | +1.37(+1.52%) |
Apr 21, 2020 | 90.14 | 92.57 | 89.89 | 90.34 | 641,487 | -1.56(-1.70%) |
Apr 20, 2020 | 97.60 | 98.06 | 91.53 | 91.90 | 853,241 | -7.32(-7.38%) |
Apr 17, 2020 | 95.59 | 99.79 | 94.76 | 99.22 | 1,183,877 | +5.03(+5.34%) |
Apr 16, 2020 | 95.58 | 96.17 | 92.90 | 94.19 | 693,994 | -1.13(-1.18%) |
Apr 15, 2020 | 95.20 | 96.46 | 94.47 | 95.32 | 914,274 | -1.58(-1.63%) |
Apr 14, 2020 | 94.72 | 97.38 | 93.55 | 96.90 | 882,662 | +4.34(+4.69%) |
Apr 13, 2020 | 93.24 | 93.93 | 91.24 | 92.56 | 713,676 | -1.73(-1.83%) |
Apr 09, 2020 | 93.18 | 97.17 | 92.69 | 94.29 | 1,410,031 | +2.29(+2.48%) |
Apr 08, 2020 | 89.00 | 92.69 | 87.63 | 92.00 | 917,161 | +3.79(+4.30%) |
Apr 07, 2020 | 94.97 | 94.97 | 87.91 | 88.21 | 1,210,537 | -4.67(-5.03%) |
Apr 06, 2020 | 87.68 | 94.07 | 87.48 | 92.88 | 886,853 | +8.49(+10.06%) |
Apr 03, 2020 | 85.97 | 87.08 | 83.36 | 84.39 | 763,367 | -2.88(-3.30%) |
Apr 02, 2020 | 83.82 | 88.36 | 83.82 | 87.27 | 630,816 | +2.45(+2.88%) |
Apr 01, 2020 | 85.69 | 89.65 | 82.75 | 84.83 | 1,115,184 | -4.11(-4.63%) |
Mar 31, 2020 | 91.10 | 91.65 | 88.34 | 88.94 | 1,053,876 | -3.22(-3.49%) |
Mar 30, 2020 | 88.30 | 92.66 | 87.71 | 92.16 | 1,180,451 | +4.85(+5.55%) |
Mar 27, 2020 | 83.16 | 90.01 | 81.75 | 87.31 | 981,265 | +1.02(+1.18%) |
Mar 26, 2020 | 80.84 | 87.01 | 80.84 | 86.29 | 903,875 | +5.35(+6.61%) |
Mar 25, 2020 | 78.81 | 84.06 | 71.24 | 80.94 | 1,320,495 | +1.53(+1.93%) |
Mar 24, 2020 | 74.57 | 80.04 | 72.79 | 79.40 | 1,508,052 | +7.25(+10.05%) |
Mar 23, 2020 | 76.65 | 76.70 | 69.84 | 72.15 | 1,664,275 | -5.11(-6.61%) |
Mar 20, 2020 | 88.60 | 88.74 | 76.69 | 77.26 | 2,101,993 | -11.03(-12.50%) |
Mar 19, 2020 | 95.35 | 95.35 | 82.62 | 88.29 | 1,643,295 | -6.57(-6.93%) |
Mar 18, 2020 | 92.00 | 98.54 | 85.38 | 94.86 | 1,756,619 | -2.02(-2.08%) |
Mar 17, 2020 | 86.22 | 97.10 | 85.86 | 96.88 | 2,106,166 | +12.92(+15.38%) |
Mar 16, 2020 | 83.24 | 87.82 | 81.71 | 83.96 | 1,725,079 | -6.27(-6.94%) |
Mar 13, 2020 | 88.56 | 90.23 | 83.85 | 90.23 | 1,632,169 | +5.37(+6.33%) |
Mar 12, 2020 | 82.91 | 92.08 | 81.12 | 84.86 | 1,859,290 | -7.32(-7.94%) |
Mar 11, 2020 | 92.50 | 93.15 | 90.10 | 92.18 | 1,464,323 | -2.31(-2.45%) |
Mar 10, 2020 | 95.78 | 96.18 | 90.67 | 94.50 | 1,582,678 | +0.27(+0.29%) |
Mar 09, 2020 | 96.00 | 96.32 | 92.61 | 94.23 | 1,695,666 | -5.49(-5.50%) |
Mar 06, 2020 | 96.44 | 100.09 | 95.46 | 99.71 | 1,737,938 | +0.11(+0.11%) |
Mar 05, 2020 | 99.51 | 100.30 | 98.76 | 99.60 | 1,343,949 | -1.59(-1.57%) |
Mar 04, 2020 | 96.75 | 101.42 | 96.75 | 101.19 | 1,234,315 | +5.70(+5.97%) |
Mar 03, 2020 | 96.46 | 98.03 | 94.73 | 95.49 | 1,279,338 | -1.21(-1.25%) |
Mar 02, 2020 | 92.95 | 97.08 | 92.60 | 96.70 | 2,094,729 | +4.16(+4.49%) |
Feb 28, 2020 | 93.96 | 94.70 | 91.18 | 92.54 | 2,621,355 | -3.54(-3.68%) |
Feb 27, 2020 | 100.18 | 101.39 | 96.08 | 96.08 | 1,297,576 | -4.38(-4.36%) |
Feb 26, 2020 | 102.16 | 103.28 | 100.43 | 100.47 | 1,141,609 | -1.48(-1.45%) |
Feb 25, 2020 | 104.53 | 104.96 | 101.90 | 101.94 | 926,216 | -2.22(-2.13%) |
Feb 24, 2020 | 105.70 | 106.01 | 104.05 | 104.17 | 1,079,014 | -2.22(-2.09%) |
Feb 21, 2020 | 106.50 | 107.23 | 106.24 | 106.39 | 1,078,889 | +0.04(+0.04%) |
Feb 20, 2020 | 106.80 | 106.84 | 106.00 | 106.35 | 1,002,869 | -0.33(-0.31%) |
Feb 19, 2020 | 107.46 | 107.46 | 106.68 | 106.68 | 777,778 | -0.86(-0.80%) |
Feb 18, 2020 | 107.62 | 108.00 | 107.27 | 107.55 | 1,053,060 | +0.11(+0.10%) |
Feb 14, 2020 | 105.99 | 107.51 | 104.54 | 107.44 | 1,447,022 | +0.85(+0.80%) |
Feb 13, 2020 | 105.19 | 106.64 | 105.09 | 106.59 | 693,861 | +1.39(+1.32%) |
Feb 12, 2020 | 106.04 | 106.34 | 104.96 | 105.20 | 1,073,182 | -1.27(-1.19%) |
Feb 11, 2020 | 105.81 | 106.75 | 105.68 | 106.47 | 562,862 | +0.94(+0.89%) |
Feb 10, 2020 | 105.18 | 105.56 | 104.98 | 105.53 | 735,854 | +0.64(+0.61%) |
Feb 07, 2020 | 105.08 | 105.38 | 104.49 | 104.89 | 916,174 | -0.06(-0.06%) |
Feb 06, 2020 | 105.81 | 105.81 | 104.48 | 104.95 | 1,527,997 | -0.55(-0.52%) |
Feb 05, 2020 | 103.93 | 106.11 | 102.58 | 105.50 | 1,309,039 | +0.94(+0.90%) |
Feb 04, 2020 | 105.70 | 106.32 | 104.56 | 104.56 | 1,091,951 | -1.29(-1.22%) |
Feb 03, 2020 | 104.72 | 105.91 | 104.36 | 105.85 | 1,446,400 | +1.46(+1.40%) |
Jan 31, 2020 | 104.33 | 105.01 | 103.31 | 104.39 | 4,246,445 | -0.31(-0.30%) |
Jan 30, 2020 | 103.68 | 104.82 | 103.39 | 104.70 | 646,193 | +0.95(+0.92%) |
Jan 29, 2020 | 103.75 | 104.03 | 103.15 | 103.75 | 681,339 | +0.00(+0.00%) |
Jan 28, 2020 | 103.95 | 105.11 | 103.51 | 103.75 | 671,510 | -0.07(-0.07%) |
Jan 27, 2020 | 104.51 | 105.23 | 103.41 | 103.82 | 1,151,205 | -0.88(-0.84%) |
Jan 24, 2020 | 104.41 | 104.95 | 104.00 | 104.70 | 784,107 | +0.45(+0.43%) |
Jan 23, 2020 | 103.50 | 104.30 | 103.36 | 104.25 | 753,737 | +0.70(+0.68%) |
Jan 22, 2020 | 104.06 | 104.12 | 103.22 | 103.55 | 774,578 | +0.15(+0.15%) |
Jan 21, 2020 | 102.70 | 103.57 | 102.17 | 103.40 | 1,037,554 | +0.84(+0.82%) |
Jan 17, 2020 | 102.40 | 102.66 | 101.72 | 102.56 | 674,910 | +0.24(+0.24%) |
Jan 16, 2020 | 101.71 | 102.54 | 101.45 | 102.32 | 880,046 | +0.86(+0.84%) |
Jan 15, 2020 | 100.81 | 101.66 | 100.78 | 101.46 | 629,899 | +0.84(+0.83%) |
Jan 14, 2020 | 100.44 | 100.69 | 99.98 | 100.62 | 674,283 | +0.24(+0.24%) |
Jan 13, 2020 | 99.37 | 100.63 | 99.37 | 100.38 | 452,251 | +1.03(+1.03%) |
Jan 10, 2020 | 99.35 | 99.71 | 99.18 | 99.36 | 609,101 | +0.26(+0.26%) |
Jan 09, 2020 | 98.63 | 99.46 | 98.61 | 99.10 | 935,735 | +0.32(+0.33%) |
Jan 08, 2020 | 99.64 | 99.64 | 98.71 | 98.78 | 1,014,747 | -0.86(-0.86%) |
Jan 07, 2020 | 99.90 | 99.92 | 98.50 | 99.63 | 982,906 | +0.66(+0.67%) |
Jan 06, 2020 | 98.97 | 99.62 | 98.91 | 98.97 | 922,973 | -0.13(-0.14%) |
Jan 03, 2020 | 98.17 | 99.29 | 98.17 | 99.11 | 811,911 | +0.65(+0.66%) |
Jan 02, 2020 | 99.94 | 99.94 | 97.60 | 98.46 | 1,016,728 | -1.32(-1.32%) |
Dec 31, 2019 | 98.51 | 99.79 | 98.46 | 99.78 | 715,046 | +1.24(+1.26%) |
Dec 30, 2019 | 98.07 | 98.54 | 97.89 | 98.54 | 561,359 | +0.30(+0.31%) |
Dec 27, 2019 | 98.60 | 98.64 | 98.10 | 98.23 | 727,154 | -0.33(-0.33%) |
Dec 26, 2019 | 98.95 | 98.99 | 98.22 | 98.56 | 505,040 | -0.07(-0.07%) |
Dec 24, 2019 | 99.16 | 99.21 | 98.34 | 98.63 | 201,464 | -0.47(-0.48%) |
Dec 23, 2019 | 100.22 | 100.22 | 98.90 | 99.11 | 783,286 | -1.03(-1.02%) |
Dec 20, 2019 | 99.01 | 100.63 | 98.70 | 100.13 | 2,020,248 | +1.29(+1.31%) |
Dec 19, 2019 | 97.98 | 98.89 | 97.98 | 98.84 | 1,326,516 | +0.59(+0.60%) |
Dec 18, 2019 | 96.78 | 98.46 | 96.40 | 98.25 | 1,527,204 | +1.34(+1.38%) |
Dec 17, 2019 | 96.92 | 97.77 | 96.75 | 96.91 | 807,914 | +0.20(+0.20%) |
Dec 16, 2019 | 95.41 | 96.78 | 95.35 | 96.72 | 860,647 | +1.23(+1.29%) |
Dec 13, 2019 | 94.99 | 95.63 | 94.51 | 95.49 | 807,426 | +0.48(+0.51%) |
Dec 12, 2019 | 95.49 | 95.54 | 94.50 | 95.00 | 758,926 | -0.62(-0.64%) |
Dec 11, 2019 | 95.41 | 95.85 | 95.07 | 95.62 | 864,244 | +0.40(+0.42%) |
Dec 10, 2019 | 94.99 | 95.33 | 94.67 | 95.22 | 715,097 | +0.39(+0.41%) |
Dec 09, 2019 | 95.21 | 95.47 | 94.42 | 94.83 | 750,191 | -0.19(-0.20%) |
Dec 06, 2019 | 95.09 | 95.67 | 94.91 | 95.01 | 727,267 | -0.21(-0.22%) |
Dec 05, 2019 | 94.97 | 95.31 | 94.56 | 95.23 | 783,385 | -0.21(-0.21%) |
Dec 04, 2019 | 94.87 | 95.59 | 94.58 | 95.43 | 1,249,263 | +1.36(+1.44%) |
Dec 03, 2019 | 94.71 | 95.03 | 93.77 | 94.08 | 883,206 | -0.26(-0.27%) |