Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2020 | 77.86 | 77.92 | 77.45 | 77.45 | 10,018 | -0.68(-0.87%) |
Aug 28, 2020 | 77.87 | 78.13 | 77.41 | 78.13 | 13,800 | +0.43(+0.56%) |
Aug 27, 2020 | 77.45 | 77.92 | 77.36 | 77.70 | 11,402 | +0.39(+0.51%) |
Aug 26, 2020 | 77.45 | 77.45 | 77.06 | 77.30 | 13,631 | -0.33(-0.42%) |
Aug 25, 2020 | 78.15 | 78.15 | 77.39 | 77.63 | 10,339 | -0.59(-0.76%) |
Aug 24, 2020 | 77.20 | 78.24 | 77.08 | 78.22 | 24,390 | +1.34(+1.74%) |
Aug 21, 2020 | 76.80 | 76.91 | 76.56 | 76.88 | 14,700 | -0.08(-0.10%) |
Aug 20, 2020 | 76.85 | 77.17 | 76.85 | 76.96 | 16,809 | -0.50(-0.64%) |
Aug 19, 2020 | 77.70 | 78.02 | 77.41 | 77.46 | 4,139 | -0.27(-0.35%) |
Aug 18, 2020 | 78.00 | 78.10 | 77.71 | 77.73 | 6,873 | -0.35(-0.45%) |
Aug 17, 2020 | 78.27 | 78.29 | 78.02 | 78.08 | 15,429 | +0.01(+0.01%) |
Aug 14, 2020 | 77.79 | 78.29 | 77.79 | 78.07 | 3,700 | +0.23(+0.29%) |
Aug 13, 2020 | 78.18 | 78.28 | 77.66 | 77.84 | 10,477 | -0.78(-0.99%) |
Aug 12, 2020 | 78.42 | 78.68 | 78.42 | 78.62 | 9,247 | +0.66(+0.84%) |
Aug 11, 2020 | 78.88 | 79.41 | 77.96 | 77.96 | 6,796 | -0.37(-0.47%) |
Aug 10, 2020 | 77.24 | 78.37 | 77.24 | 78.33 | 7,400 | +1.14(+1.48%) |
Aug 07, 2020 | 76.23 | 77.19 | 76.23 | 77.19 | 6,000 | +0.64(+0.84%) |
Aug 06, 2020 | 76.26 | 76.65 | 76.26 | 76.55 | 10,206 | +0.03(+0.04%) |
Aug 05, 2020 | 76.97 | 77.00 | 76.41 | 76.52 | 14,529 | -0.12(-0.16%) |
Aug 04, 2020 | 75.71 | 76.66 | 75.71 | 76.64 | 5,445 | +0.82(+1.08%) |
Aug 03, 2020 | 75.80 | 76.02 | 75.42 | 75.82 | 26,681 | +0.21(+0.28%) |
Jul 31, 2020 | 75.88 | 75.88 | 74.68 | 75.61 | 13,500 | -0.40(-0.53%) |
Jul 30, 2020 | 76.30 | 76.30 | 75.48 | 76.01 | 6,043 | -0.84(-1.09%) |
Jul 29, 2020 | 76.25 | 76.96 | 76.11 | 76.85 | 11,143 | +0.99(+1.31%) |
Jul 28, 2020 | 75.81 | 76.26 | 75.81 | 75.86 | 7,429 | -0.15(-0.20%) |
Jul 27, 2020 | 75.51 | 76.01 | 75.28 | 76.01 | 11,744 | +0.27(+0.35%) |
Jul 24, 2020 | 75.96 | 76.36 | 75.55 | 75.74 | 9,200 | -0.43(-0.56%) |
Jul 23, 2020 | 76.14 | 76.70 | 75.97 | 76.17 | 12,416 | -0.24(-0.31%) |
Jul 22, 2020 | 75.71 | 76.43 | 75.61 | 76.41 | 7,865 | +0.59(+0.78%) |
Jul 21, 2020 | 75.34 | 76.28 | 75.34 | 75.82 | 6,006 | +0.78(+1.04%) |
Jul 20, 2020 | 75.77 | 75.77 | 74.92 | 75.04 | 14,000 | -1.00(-1.32%) |
Jul 17, 2020 | 75.74 | 76.15 | 75.63 | 76.04 | 10,800 | +0.40(+0.53%) |
Jul 16, 2020 | 75.09 | 75.68 | 75.09 | 75.64 | 18,000 | +0.19(+0.25%) |
Jul 15, 2020 | 75.41 | 75.56 | 75.15 | 75.45 | 13,948 | +0.94(+1.26%) |
Jul 14, 2020 | 73.08 | 74.52 | 73.06 | 74.51 | 22,128 | +1.23(+1.68%) |
Jul 13, 2020 | 73.57 | 74.28 | 73.28 | 73.28 | 16,172 | +0.14(+0.19%) |
Jul 10, 2020 | 72.69 | 73.14 | 72.61 | 73.14 | 9,100 | +1.34(+1.86%) |
Jul 09, 2020 | 72.48 | 72.48 | 71.32 | 71.80 | 7,491 | -1.40(-1.91%) |
Jul 08, 2020 | 73.63 | 73.63 | 72.77 | 73.20 | 9,505 | -0.12(-0.16%) |
Jul 07, 2020 | 73.63 | 73.84 | 73.27 | 73.32 | 10,985 | -1.06(-1.43%) |
Jul 06, 2020 | 75.05 | 75.27 | 74.07 | 74.38 | 13,599 | +0.26(+0.35%) |
Jul 02, 2020 | 74.68 | 75.00 | 74.07 | 74.12 | 15,500 | +0.34(+0.46%) |
Jul 01, 2020 | 73.68 | 74.47 | 73.68 | 73.78 | 21,348 | +0.05(+0.07%) |
Jun 30, 2020 | 72.63 | 73.86 | 72.62 | 73.73 | 9,082 | +1.02(+1.41%) |
Jun 29, 2020 | 71.83 | 72.78 | 71.66 | 72.71 | 10,870 | +1.20(+1.67%) |
Jun 26, 2020 | 72.60 | 72.60 | 71.18 | 71.51 | 11,100 | -1.10(-1.52%) |
Jun 25, 2020 | 71.62 | 72.61 | 71.60 | 72.61 | 13,981 | +0.51(+0.71%) |
Jun 24, 2020 | 73.32 | 73.32 | 71.52 | 72.10 | 14,396 | -2.09(-2.81%) |
Jun 23, 2020 | 75.01 | 75.01 | 74.19 | 74.19 | 20,876 | -0.42(-0.56%) |
Jun 22, 2020 | 74.36 | 74.76 | 74.22 | 74.61 | 11,855 | -0.21(-0.28%) |
Jun 19, 2020 | 76.86 | 76.86 | 74.82 | 74.82 | 6,600 | -0.79(-1.04%) |
Jun 18, 2020 | 75.73 | 75.84 | 75.46 | 75.60 | 15,076 | -0.08(-0.11%) |
Jun 17, 2020 | 76.65 | 76.65 | 75.69 | 75.69 | 13,669 | -0.91(-1.19%) |
Jun 16, 2020 | 77.45 | 77.45 | 76.08 | 76.60 | 10,655 | +1.61(+2.15%) |
Jun 15, 2020 | 72.12 | 75.31 | 72.00 | 74.99 | 15,035 | +0.90(+1.21%) |
Jun 12, 2020 | 75.22 | 75.23 | 72.84 | 74.09 | 8,100 | +1.19(+1.63%) |
Jun 11, 2020 | 75.17 | 75.31 | 72.88 | 72.90 | 15,654 | -5.32(-6.80%) |
Jun 10, 2020 | 78.70 | 79.24 | 78.10 | 78.22 | 6,581 | -1.52(-1.91%) |
Jun 09, 2020 | 80.26 | 80.26 | 79.31 | 79.74 | 6,855 | -1.82(-2.23%) |
Jun 08, 2020 | 80.28 | 81.56 | 80.28 | 81.56 | 23,698 | +2.10(+2.64%) |
Jun 05, 2020 | 79.15 | 80.40 | 79.15 | 79.46 | 54,600 | +2.43(+3.15%) |
Jun 04, 2020 | 76.43 | 77.05 | 76.21 | 77.03 | 15,370 | +0.12(+0.16%) |
Jun 03, 2020 | 76.29 | 77.03 | 76.23 | 76.91 | 63,722 | +1.79(+2.38%) |
Jun 02, 2020 | 74.30 | 75.12 | 74.30 | 75.12 | 20,945 | +1.11(+1.50%) |
Jun 01, 2020 | 73.15 | 74.24 | 73.15 | 74.01 | 14,092 | +0.44(+0.60%) |
May 29, 2020 | 73.39 | 73.67 | 72.28 | 73.57 | 12,300 | +0.06(+0.08%) |
May 28, 2020 | 74.51 | 74.51 | 73.37 | 73.51 | 16,667 | -0.41(-0.55%) |
May 27, 2020 | 73.67 | 73.92 | 72.74 | 73.92 | 11,177 | +1.52(+2.10%) |
May 26, 2020 | 72.16 | 72.94 | 72.16 | 72.40 | 24,238 | +1.54(+2.18%) |
May 22, 2020 | 70.98 | 70.98 | 70.30 | 70.85 | 16,100 | -0.04(-0.05%) |
May 21, 2020 | 71.14 | 71.45 | 70.81 | 70.89 | 36,785 | -0.51(-0.72%) |
May 20, 2020 | 71.14 | 71.75 | 71.14 | 71.40 | 15,985 | +0.93(+1.33%) |
May 19, 2020 | 71.18 | 71.34 | 70.46 | 70.47 | 11,089 | -1.00(-1.40%) |
May 18, 2020 | 70.01 | 71.76 | 70.01 | 71.47 | 13,620 | +3.37(+4.96%) |
May 15, 2020 | 67.67 | 68.33 | 67.32 | 68.10 | 17,600 | +0.02(+0.03%) |
May 14, 2020 | 66.51 | 68.09 | 65.75 | 68.08 | 24,711 | +0.67(+1.00%) |
May 13, 2020 | 68.94 | 68.94 | 67.15 | 67.41 | 24,417 | -1.89(-2.73%) |
May 12, 2020 | 70.82 | 71.12 | 69.30 | 69.30 | 20,411 | -1.47(-2.08%) |
May 11, 2020 | 70.40 | 71.09 | 70.11 | 70.77 | 15,556 | -0.35(-0.49%) |
May 08, 2020 | 69.75 | 71.18 | 69.75 | 71.12 | 18,900 | +2.16(+3.13%) |
May 07, 2020 | 69.27 | 69.92 | 68.95 | 68.96 | 18,514 | +0.48(+0.70%) |
May 06, 2020 | 70.11 | 70.11 | 68.48 | 68.48 | 13,626 | -1.20(-1.72%) |
May 05, 2020 | 70.18 | 70.69 | 69.63 | 69.68 | 14,180 | +0.22(+0.32%) |
May 04, 2020 | 68.61 | 69.57 | 68.45 | 69.46 | 16,808 | -0.08(-0.12%) |
May 01, 2020 | 70.62 | 70.62 | 69.37 | 69.54 | 16,300 | -2.77(-3.83%) |
Apr 30, 2020 | 73.63 | 73.63 | 71.91 | 72.31 | 19,900 | -1.76(-2.38%) |
Apr 29, 2020 | 73.19 | 74.56 | 73.19 | 74.07 | 15,301 | +1.93(+2.68%) |
Apr 28, 2020 | 72.17 | 72.80 | 71.71 | 72.14 | 12,683 | +0.92(+1.29%) |
Apr 27, 2020 | 69.83 | 71.39 | 69.77 | 71.22 | 46,600 | +1.66(+2.39%) |
Apr 24, 2020 | 69.25 | 69.76 | 68.51 | 69.56 | 13,200 | +0.98(+1.43%) |
Apr 23, 2020 | 68.52 | 69.64 | 68.35 | 68.58 | 24,828 | +0.23(+0.34%) |
Apr 22, 2020 | 68.51 | 68.52 | 67.79 | 68.35 | 24,275 | +1.02(+1.51%) |
Apr 21, 2020 | 67.67 | 67.98 | 67.02 | 67.33 | 54,791 | -1.98(-2.86%) |
Apr 20, 2020 | 69.48 | 70.79 | 69.23 | 69.31 | 20,588 | -1.75(-2.46%) |
Apr 17, 2020 | 70.08 | 71.06 | 69.96 | 71.06 | 18,700 | +2.53(+3.69%) |
Apr 16, 2020 | 68.96 | 69.03 | 67.72 | 68.53 | 17,628 | -0.26(-0.38%) |
Apr 15, 2020 | 69.41 | 69.41 | 68.17 | 68.79 | 29,432 | -2.69(-3.76%) |
Apr 14, 2020 | 71.20 | 71.82 | 70.77 | 71.48 | 50,727 | +1.46(+2.09%) |
Apr 13, 2020 | 71.06 | 71.06 | 69.24 | 70.02 | 17,132 | -1.32(-1.85%) |
Apr 09, 2020 | 70.08 | 72.42 | 70.08 | 71.34 | 34,900 | +1.80(+2.59%) |
Apr 08, 2020 | 67.09 | 69.55 | 66.67 | 69.54 | 18,297 | +3.19(+4.81%) |
Apr 07, 2020 | 67.83 | 68.62 | 66.35 | 66.35 | 72,814 | +0.78(+1.19%) |
Apr 06, 2020 | 63.75 | 66.08 | 63.75 | 65.57 | 52,359 | +3.89(+6.31%) |
Apr 03, 2020 | 62.57 | 62.98 | 61.01 | 61.68 | 42,300 | -1.02(-1.63%) |
Apr 02, 2020 | 61.05 | 63.50 | 61.05 | 62.70 | 187,068 | +1.21(+1.97%) |
Apr 01, 2020 | 62.25 | 62.56 | 60.88 | 61.49 | 517,944 | -3.10(-4.80%) |
Mar 31, 2020 | 65.56 | 65.75 | 64.18 | 64.59 | 20,411 | -0.85(-1.30%) |
Mar 30, 2020 | 63.82 | 65.51 | 63.25 | 65.44 | 34,337 | +1.67(+2.62%) |
Mar 27, 2020 | 63.45 | 65.59 | 62.62 | 63.77 | 27,800 | -1.79(-2.73%) |
Mar 26, 2020 | 62.64 | 65.56 | 62.35 | 65.56 | 43,690 | +3.75(+6.07%) |
Mar 25, 2020 | 60.48 | 64.50 | 59.41 | 61.81 | 30,743 | +1.70(+2.82%) |
Mar 24, 2020 | 57.87 | 60.11 | 57.78 | 60.11 | 59,025 | +4.99(+9.05%) |
Mar 23, 2020 | 57.32 | 57.50 | 54.40 | 55.12 | 116,803 | -2.78(-4.80%) |
Mar 20, 2020 | 60.70 | 61.41 | 57.69 | 57.90 | 44,000 | -1.81(-3.03%) |
Mar 19, 2020 | 59.49 | 61.21 | 57.63 | 59.71 | 51,692 | -0.34(-0.57%) |
Mar 18, 2020 | 60.47 | 61.84 | 57.00 | 60.05 | 58,532 | -4.22(-6.56%) |
Mar 17, 2020 | 61.70 | 65.01 | 60.00 | 64.27 | 59,153 | +3.74(+6.19%) |
Mar 16, 2020 | 61.12 | 64.93 | 60.14 | 60.52 | 61,867 | -8.17(-11.89%) |
Mar 13, 2020 | 66.33 | 68.69 | 63.12 | 68.69 | 70,300 | +5.18(+8.15%) |
Mar 12, 2020 | 68.00 | 68.00 | 63.07 | 63.51 | 74,169 | -7.68(-10.78%) |
Mar 11, 2020 | 73.13 | 73.13 | 70.44 | 71.19 | 22,314 | -4.07(-5.41%) |
Mar 10, 2020 | 75.15 | 75.29 | 71.31 | 75.26 | 46,675 | +2.67(+3.68%) |
Mar 09, 2020 | 72.97 | 75.20 | 70.93 | 72.59 | 63,388 | -7.75(-9.65%) |
Mar 06, 2020 | 79.57 | 80.51 | 78.53 | 80.34 | 19,300 | -1.32(-1.62%) |
Mar 05, 2020 | 82.42 | 82.47 | 81.14 | 81.66 | 11,905 | -2.49(-2.96%) |
Mar 04, 2020 | 82.60 | 84.17 | 82.14 | 84.15 | 16,219 | +2.91(+3.58%) |
Mar 03, 2020 | 82.54 | 84.09 | 80.51 | 81.25 | 16,032 | -1.88(-2.27%) |
Mar 02, 2020 | 80.68 | 83.13 | 79.50 | 83.13 | 34,857 | +2.98(+3.72%) |
Feb 28, 2020 | 79.14 | 80.15 | 77.71 | 80.15 | 45,500 | -1.40(-1.71%) |
Feb 27, 2020 | 83.48 | 84.51 | 81.55 | 81.55 | 34,759 | -3.41(-4.01%) |
Feb 26, 2020 | 86.14 | 86.92 | 84.95 | 84.95 | 14,896 | -0.94(-1.09%) |
Feb 25, 2020 | 89.23 | 89.23 | 85.77 | 85.89 | 21,417 | -3.26(-3.66%) |
Feb 24, 2020 | 89.62 | 89.87 | 89.03 | 89.15 | 16,757 | -2.56(-2.80%) |
Feb 21, 2020 | 91.54 | 91.78 | 91.54 | 91.71 | 12,100 | -0.53(-0.57%) |
Feb 20, 2020 | 91.78 | 92.24 | 91.53 | 92.24 | 5,070 | +0.38(+0.41%) |
Feb 19, 2020 | 92.11 | 92.11 | 91.81 | 91.86 | 10,467 | +0.08(+0.09%) |
Feb 18, 2020 | 91.89 | 91.91 | 91.54 | 91.78 | 13,778 | -0.37(-0.40%) |
Feb 14, 2020 | 92.49 | 92.49 | 91.88 | 92.15 | 10,000 | -0.15(-0.16%) |
Feb 13, 2020 | 92.36 | 92.53 | 92.12 | 92.30 | 8,336 | -0.65(-0.70%) |
Feb 12, 2020 | 93.01 | 93.14 | 92.77 | 92.95 | 6,692 | +0.58(+0.63%) |
Feb 11, 2020 | 92.22 | 92.66 | 92.22 | 92.37 | 12,937 | +0.49(+0.53%) |
Feb 10, 2020 | 91.49 | 91.88 | 91.28 | 91.88 | 13,218 | +0.39(+0.43%) |
Feb 07, 2020 | 91.88 | 91.88 | 91.35 | 91.49 | 132,900 | -0.61(-0.66%) |
Feb 06, 2020 | 91.94 | 92.23 | 91.93 | 92.10 | 15,387 | +0.20(+0.22%) |
Feb 05, 2020 | 91.05 | 91.97 | 91.05 | 91.90 | 13,393 | +1.30(+1.43%) |
Feb 04, 2020 | 90.36 | 91.00 | 90.36 | 90.60 | 20,145 | +0.98(+1.09%) |
Feb 03, 2020 | 89.52 | 90.25 | 89.52 | 89.62 | 7,497 | +0.24(+0.27%) |
Jan 31, 2020 | 90.32 | 90.32 | 89.08 | 89.38 | 14,100 | -1.40(-1.54%) |
Jan 30, 2020 | 90.02 | 90.78 | 89.81 | 90.78 | 14,839 | -0.06(-0.07%) |
Jan 29, 2020 | 91.43 | 91.50 | 90.83 | 90.85 | 14,777 | -0.49(-0.54%) |
Jan 28, 2020 | 91.03 | 91.49 | 91.03 | 91.33 | 6,923 | +0.55(+0.61%) |
Jan 27, 2020 | 90.87 | 91.22 | 90.62 | 90.78 | 7,931 | -1.52(-1.65%) |
Jan 24, 2020 | 93.41 | 93.41 | 91.86 | 92.30 | 17,000 | -0.89(-0.96%) |
Jan 23, 2020 | 92.82 | 93.31 | 92.37 | 93.19 | 18,155 | +0.05(+0.05%) |
Jan 22, 2020 | 93.46 | 93.69 | 93.07 | 93.14 | 17,373 | -0.27(-0.29%) |
Jan 21, 2020 | 93.60 | 93.60 | 93.20 | 93.41 | 12,592 | -0.52(-0.55%) |
Jan 17, 2020 | 93.91 | 94.08 | 93.84 | 93.93 | 27,600 | -0.04(-0.04%) |
Jan 16, 2020 | 93.76 | 93.97 | 93.72 | 93.97 | 9,154 | +0.73(+0.78%) |
Jan 15, 2020 | 93.07 | 93.41 | 93.04 | 93.24 | 8,529 | +0.24(+0.26%) |
Jan 14, 2020 | 92.73 | 93.08 | 92.64 | 93.00 | 10,587 | +0.27(+0.29%) |
Jan 13, 2020 | 92.38 | 92.78 | 92.38 | 92.73 | 8,059 | +0.51(+0.55%) |
Jan 10, 2020 | 92.55 | 92.58 | 92.16 | 92.22 | 8,000 | -0.18(-0.19%) |
Jan 09, 2020 | 92.27 | 92.40 | 91.94 | 92.40 | 8,476 | +0.41(+0.45%) |
Jan 08, 2020 | 91.77 | 92.37 | 91.72 | 91.99 | 19,528 | +0.11(+0.12%) |
Jan 07, 2020 | 91.68 | 91.95 | 91.54 | 91.88 | 9,520 | -0.16(-0.18%) |
Jan 06, 2020 | 91.54 | 92.11 | 91.53 | 92.04 | 41,133 | +0.12(+0.13%) |
Jan 03, 2020 | 91.80 | 92.03 | 91.79 | 91.92 | 17,800 | -0.47(-0.51%) |
Jan 02, 2020 | 92.93 | 93.02 | 92.01 | 92.39 | 103,244 | -0.11(-0.12%) |
Dec 31, 2019 | 91.78 | 92.55 | 91.78 | 92.50 | 11,400 | +0.50(+0.54%) |
Dec 30, 2019 | 92.19 | 92.34 | 92.00 | 92.00 | 15,916 | -0.52(-0.56%) |
Dec 27, 2019 | 92.74 | 92.74 | 92.39 | 92.52 | 81,500 | -0.01(-0.01%) |
Dec 26, 2019 | 92.53 | 92.60 | 92.27 | 92.53 | 14,988 | +0.25(+0.27%) |
Dec 24, 2019 | 92.37 | 92.43 | 92.22 | 92.28 | 12,100 | -0.09(-0.10%) |
Dec 23, 2019 | 92.49 | 92.49 | 92.29 | 92.37 | 19,574 | -0.41(-0.44%) |
Dec 20, 2019 | 92.49 | 92.82 | 92.31 | 92.78 | 10,900 | +0.85(+0.93%) |
Dec 19, 2019 | 92.09 | 92.09 | 91.84 | 91.92 | 11,555 | +0.06(+0.07%) |
Dec 18, 2019 | 91.87 | 91.90 | 91.63 | 91.86 | 12,004 | +0.20(+0.22%) |
Dec 17, 2019 | 91.64 | 91.93 | 91.56 | 91.66 | 7,826 | +0.11(+0.12%) |
Dec 16, 2019 | 91.36 | 91.80 | 91.36 | 91.55 | 12,741 | +0.63(+0.69%) |
Dec 13, 2019 | 91.12 | 91.26 | 90.88 | 90.92 | 13,400 | -0.34(-0.37%) |
Dec 12, 2019 | 90.16 | 91.35 | 90.16 | 91.26 | 21,011 | +1.15(+1.28%) |
Dec 11, 2019 | 90.19 | 90.19 | 89.96 | 90.11 | 44,137 | +0.28(+0.31%) |
Dec 10, 2019 | 89.90 | 90.09 | 89.65 | 89.83 | 7,915 | -0.16(-0.18%) |
Dec 09, 2019 | 90.05 | 90.23 | 89.99 | 89.99 | 14,454 | -0.00(-0.00%) |
Dec 06, 2019 | 89.59 | 90.25 | 89.59 | 89.99 | 29,300 | +0.71(+0.80%) |
Dec 05, 2019 | 89.34 | 89.36 | 89.11 | 89.28 | 12,594 | +0.09(+0.10%) |
Dec 04, 2019 | 88.99 | 89.56 | 88.99 | 89.19 | 49,606 | +0.54(+0.61%) |
Dec 03, 2019 | 88.57 | 88.67 | 88.08 | 88.65 | 18,136 | -0.73(-0.82%) |
Dec 02, 2019 | 89.93 | 89.93 | 89.38 | 89.38 | 11,677 | -0.50(-0.56%) |
Nov 29, 2019 | 90.20 | 90.20 | 89.88 | 89.88 | 18,400 | -0.42(-0.46%) |
Nov 27, 2019 | 90.17 | 90.34 | 90.02 | 90.30 | 11,000 | +0.28(+0.31%) |
Nov 26, 2019 | 90.20 | 90.22 | 89.85 | 90.02 | 8,371 | -0.21(-0.24%) |
Nov 25, 2019 | 89.92 | 90.24 | 89.92 | 90.24 | 62,271 | +0.27(+0.30%) |
Nov 22, 2019 | 89.94 | 90.08 | 89.79 | 89.96 | 6,600 | +0.30(+0.34%) |
Nov 21, 2019 | 89.65 | 89.73 | 89.33 | 89.66 | 7,230 | +0.01(+0.01%) |
Nov 20, 2019 | 89.71 | 89.87 | 89.29 | 89.65 | 10,266 | -0.21(-0.24%) |
Nov 19, 2019 | 90.54 | 90.58 | 89.73 | 89.87 | 6,877 | -0.76(-0.84%) |
Nov 18, 2019 | 90.76 | 90.80 | 90.56 | 90.63 | 7,344 | -0.18(-0.20%) |
Nov 15, 2019 | 90.70 | 90.84 | 90.54 | 90.82 | 4,300 | +0.65(+0.72%) |
Nov 14, 2019 | 90.20 | 90.34 | 90.01 | 90.16 | 6,672 | -0.07(-0.07%) |
Nov 13, 2019 | 89.95 | 90.39 | 89.95 | 90.23 | 28,285 | -0.10(-0.11%) |
Nov 12, 2019 | 90.45 | 90.81 | 90.12 | 90.33 | 23,727 | +0.01(+0.02%) |
Nov 11, 2019 | 90.28 | 90.40 | 90.26 | 90.32 | 7,467 | -0.49(-0.54%) |
Nov 08, 2019 | 90.37 | 90.83 | 90.15 | 90.81 | 25,900 | +0.39(+0.44%) |
Nov 07, 2019 | 90.34 | 90.77 | 90.34 | 90.41 | 105,069 | +0.52(+0.58%) |
Nov 06, 2019 | 90.13 | 90.13 | 89.71 | 89.89 | 9,471 | -0.28(-0.32%) |
Nov 05, 2019 | 90.24 | 90.50 | 89.88 | 90.17 | 11,206 | +0.06(+0.07%) |
Nov 04, 2019 | 89.83 | 90.20 | 89.83 | 90.11 | 9,341 | +0.90(+1.01%) |
Nov 01, 2019 | 88.16 | 89.22 | 88.16 | 89.21 | 9,100 | +1.43(+1.63%) |
Oct 31, 2019 | 87.73 | 87.78 | 87.26 | 87.78 | 6,693 | -0.57(-0.64%) |
Oct 30, 2019 | 88.55 | 88.55 | 87.99 | 88.35 | 14,460 | -0.06(-0.07%) |
Oct 29, 2019 | 88.29 | 88.62 | 88.29 | 88.41 | 8,218 | +0.11(+0.12%) |
Oct 28, 2019 | 88.33 | 88.69 | 88.30 | 88.30 | 16,439 | +0.12(+0.14%) |
Oct 25, 2019 | 87.81 | 88.22 | 87.81 | 88.18 | 9,900 | +0.34(+0.38%) |
Oct 24, 2019 | 88.20 | 88.20 | 87.53 | 87.84 | 18,023 | -0.21(-0.23%) |
Oct 23, 2019 | 87.47 | 88.07 | 87.41 | 88.05 | 12,367 | +0.23(+0.26%) |
Oct 22, 2019 | 87.45 | 88.10 | 87.25 | 87.82 | 11,321 | +0.29(+0.33%) |
Oct 21, 2019 | 87.48 | 87.69 | 87.41 | 87.53 | 6,297 | +0.35(+0.40%) |
Oct 18, 2019 | 86.95 | 87.32 | 86.90 | 87.19 | 5,800 | +0.05(+0.06%) |
Oct 17, 2019 | 87.06 | 87.30 | 86.94 | 87.14 | 14,460 | +0.26(+0.30%) |
Oct 16, 2019 | 86.94 | 87.35 | 86.85 | 86.88 | 8,131 | -0.09(-0.10%) |
Oct 15, 2019 | 86.31 | 87.19 | 86.31 | 86.96 | 12,070 | +0.69(+0.80%) |
Oct 14, 2019 | 86.27 | 86.38 | 86.17 | 86.28 | 10,881 | -0.30(-0.34%) |
Oct 11, 2019 | 86.36 | 87.11 | 86.36 | 86.57 | 20,400 | +1.25(+1.47%) |
Oct 10, 2019 | 84.65 | 85.64 | 84.65 | 85.32 | 8,972 | +0.67(+0.79%) |
Oct 09, 2019 | 84.72 | 84.97 | 84.55 | 84.65 | 18,130 | +0.52(+0.62%) |
Oct 08, 2019 | 84.39 | 84.89 | 84.13 | 84.13 | 34,881 | -1.52(-1.78%) |
Oct 07, 2019 | 85.73 | 86.21 | 85.64 | 85.65 | 17,789 | -0.43(-0.50%) |
Oct 04, 2019 | 85.20 | 86.08 | 85.20 | 86.08 | 10,700 | +1.06(+1.25%) |
Oct 03, 2019 | 84.53 | 85.02 | 83.54 | 85.02 | 38,102 | +0.51(+0.61%) |
Oct 02, 2019 | 85.66 | 85.66 | 84.23 | 84.51 | 18,588 | -1.68(-1.95%) |
Oct 01, 2019 | 87.76 | 87.78 | 86.10 | 86.19 | 167,492 | -1.24(-1.42%) |
Sep 30, 2019 | 87.12 | 87.51 | 87.12 | 87.43 | 13,236 | +0.51(+0.59%) |
Sep 27, 2019 | 87.31 | 87.45 | 86.71 | 86.92 | 5,600 | -0.11(-0.12%) |
Sep 26, 2019 | 87.20 | 87.25 | 86.55 | 87.03 | 20,971 | -0.07(-0.08%) |
Sep 25, 2019 | 86.84 | 87.15 | 86.47 | 87.10 | 16,578 | +0.51(+0.58%) |
Sep 24, 2019 | 87.65 | 87.65 | 86.31 | 86.59 | 14,637 | -0.90(-1.03%) |
Sep 23, 2019 | 87.00 | 87.65 | 87.00 | 87.49 | 51,013 | +0.15(+0.18%) |
Sep 20, 2019 | 87.73 | 87.97 | 87.31 | 87.34 | 19,000 | -0.25(-0.29%) |
Sep 19, 2019 | 88.00 | 88.04 | 87.45 | 87.59 | 16,080 | -0.21(-0.24%) |
Sep 18, 2019 | 87.70 | 87.80 | 87.10 | 87.80 | 11,694 | -0.19(-0.22%) |
Sep 17, 2019 | 87.68 | 88.00 | 87.67 | 87.99 | 5,439 | -0.03(-0.03%) |
Sep 16, 2019 | 88.03 | 88.11 | 87.80 | 88.02 | 10,380 | -0.05(-0.06%) |
Sep 13, 2019 | 88.76 | 88.76 | 88.07 | 88.07 | 25,400 | -0.18(-0.20%) |
Sep 12, 2019 | 88.46 | 88.52 | 87.89 | 88.25 | 24,925 | +0.07(+0.08%) |
Sep 11, 2019 | 87.36 | 88.18 | 87.36 | 88.18 | 61,018 | +0.98(+1.12%) |
Sep 10, 2019 | 86.44 | 87.20 | 86.44 | 87.20 | 49,601 | +0.83(+0.96%) |
Sep 09, 2019 | 85.70 | 86.46 | 85.70 | 86.37 | 13,411 | +0.81(+0.95%) |
Sep 06, 2019 | 85.29 | 85.67 | 85.29 | 85.56 | 16,000 | +0.32(+0.37%) |
Sep 05, 2019 | 84.98 | 85.67 | 84.98 | 85.24 | 15,511 | +0.87(+1.03%) |
Sep 04, 2019 | 83.79 | 84.42 | 83.79 | 84.37 | 17,361 | +1.08(+1.30%) |