Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 81.71 | 81.79 | 80.99 | 81.06 | 10,041 | -0.99(-1.21%) |
Nov 27, 2020 | 82.62 | 82.62 | 82.02 | 82.05 | 3,042 | -0.29(-0.35%) |
Nov 25, 2020 | 82.96 | 82.96 | 82.24 | 82.34 | 6,085 | -0.87(-1.05%) |
Nov 24, 2020 | 81.94 | 83.31 | 81.94 | 83.21 | 12,029 | +1.82(+2.24%) |
Nov 23, 2020 | 80.74 | 81.48 | 80.74 | 81.38 | 9,129 | +1.31(+1.63%) |
Nov 20, 2020 | 80.05 | 80.38 | 79.83 | 80.08 | 17,378 | -0.23(-0.28%) |
Nov 19, 2020 | 79.83 | 80.34 | 79.51 | 80.30 | 11,990 | +0.07(+0.08%) |
Nov 18, 2020 | 81.68 | 81.68 | 80.24 | 80.24 | 13,900 | -1.01(-1.24%) |
Nov 17, 2020 | 80.54 | 81.54 | 80.52 | 81.25 | 16,683 | -0.36(-0.45%) |
Nov 16, 2020 | 80.60 | 81.61 | 80.60 | 81.61 | 15,521 | +1.70(+2.13%) |
Nov 13, 2020 | 78.84 | 80.00 | 78.84 | 79.91 | 8,536 | +1.90(+2.44%) |
Nov 12, 2020 | 78.82 | 78.82 | 77.40 | 78.01 | 15,347 | -1.41(-1.78%) |
Nov 11, 2020 | 79.93 | 79.93 | 79.16 | 79.42 | 11,846 | -0.38(-0.48%) |
Nov 10, 2020 | 78.64 | 79.83 | 78.60 | 79.80 | 45,054 | +1.63(+2.09%) |
Nov 09, 2020 | 78.72 | 80.53 | 78.15 | 78.17 | 83,272 | +2.70(+3.57%) |
Nov 06, 2020 | 75.99 | 76.30 | 75.28 | 75.47 | 18,800 | -0.46(-0.61%) |
Nov 05, 2020 | 75.65 | 76.44 | 75.59 | 75.94 | 24,076 | +1.10(+1.47%) |
Nov 04, 2020 | 75.40 | 76.20 | 74.83 | 74.83 | 7,342 | -0.47(-0.62%) |
Nov 03, 2020 | 75.08 | 75.62 | 75.08 | 75.30 | 8,572 | +1.26(+1.70%) |
Nov 02, 2020 | 73.16 | 74.10 | 73.16 | 74.05 | 12,563 | +1.63(+2.26%) |
Oct 30, 2020 | 72.31 | 72.55 | 71.60 | 72.41 | 48,170 | -0.29(-0.40%) |
Oct 29, 2020 | 71.48 | 73.09 | 71.01 | 72.71 | 13,679 | +1.10(+1.54%) |
Oct 28, 2020 | 72.51 | 72.53 | 71.57 | 71.61 | 39,227 | -2.36(-3.20%) |
Oct 27, 2020 | 74.82 | 74.82 | 73.96 | 73.97 | 18,898 | -0.88(-1.18%) |
Oct 26, 2020 | 75.63 | 75.63 | 74.49 | 74.85 | 12,132 | -1.65(-2.15%) |
Oct 23, 2020 | 76.51 | 76.87 | 76.13 | 76.50 | 13,869 | +0.23(+0.30%) |
Oct 22, 2020 | 75.44 | 76.35 | 75.42 | 76.27 | 8,284 | +0.83(+1.10%) |
Oct 21, 2020 | 75.67 | 75.92 | 75.38 | 75.45 | 6,066 | -0.39(-0.52%) |
Oct 20, 2020 | 76.03 | 76.52 | 75.74 | 75.84 | 47,591 | +0.11(+0.14%) |
Oct 19, 2020 | 76.83 | 76.93 | 75.67 | 75.73 | 8,122 | -1.05(-1.37%) |
Oct 16, 2020 | 76.91 | 77.25 | 76.78 | 76.78 | 10,198 | -0.10(-0.13%) |
Oct 15, 2020 | 75.70 | 76.88 | 75.70 | 76.88 | 7,084 | +0.28(+0.37%) |
Oct 14, 2020 | 76.81 | 77.09 | 76.51 | 76.59 | 10,974 | -0.13(-0.17%) |
Oct 13, 2020 | 77.02 | 77.02 | 76.49 | 76.73 | 9,266 | -0.61(-0.79%) |
Oct 12, 2020 | 76.94 | 77.48 | 76.94 | 77.34 | 17,805 | +0.39(+0.51%) |
Oct 09, 2020 | 77.47 | 77.63 | 76.95 | 76.95 | 24,475 | -0.11(-0.14%) |
Oct 08, 2020 | 76.34 | 77.06 | 76.34 | 77.06 | 25,795 | +1.08(+1.42%) |
Oct 07, 2020 | 75.36 | 76.10 | 75.36 | 75.98 | 7,988 | +1.06(+1.42%) |
Oct 06, 2020 | 75.77 | 76.18 | 74.79 | 74.92 | 11,815 | -0.46(-0.61%) |
Oct 05, 2020 | 74.32 | 75.46 | 74.32 | 75.38 | 11,019 | +1.14(+1.53%) |
Oct 02, 2020 | 72.81 | 74.58 | 72.81 | 74.24 | 21,211 | +0.58(+0.78%) |
Oct 01, 2020 | 74.03 | 74.20 | 73.22 | 73.66 | 17,830 | -0.29(-0.40%) |
Sep 30, 2020 | 73.60 | 74.40 | 73.60 | 73.96 | 15,218 | +0.42(+0.57%) |
Sep 29, 2020 | 73.74 | 74.10 | 73.07 | 73.54 | 14,628 | -0.40(-0.54%) |
Sep 28, 2020 | 73.51 | 74.38 | 73.51 | 73.94 | 19,816 | +0.97(+1.33%) |
Sep 25, 2020 | 71.99 | 73.12 | 71.78 | 72.97 | 18,764 | +0.81(+1.13%) |
Sep 24, 2020 | 71.52 | 72.75 | 71.15 | 72.15 | 20,065 | +0.26(+0.36%) |
Sep 23, 2020 | 73.74 | 73.74 | 71.85 | 71.90 | 30,174 | -1.57(-2.14%) |
Sep 22, 2020 | 73.17 | 73.82 | 73.17 | 73.47 | 21,249 | +0.26(+0.36%) |
Sep 21, 2020 | 73.99 | 73.99 | 72.46 | 73.21 | 17,793 | -1.84(-2.46%) |
Sep 18, 2020 | 75.74 | 75.95 | 74.77 | 75.05 | 7,984 | -0.93(-1.23%) |
Sep 17, 2020 | 75.30 | 76.23 | 75.12 | 75.98 | 15,605 | -0.29(-0.38%) |
Sep 16, 2020 | 76.37 | 76.97 | 76.15 | 76.28 | 11,281 | +0.41(+0.54%) |
Sep 15, 2020 | 75.89 | 76.40 | 75.73 | 75.86 | 10,206 | +0.17(+0.22%) |
Sep 14, 2020 | 74.96 | 75.92 | 74.96 | 75.70 | 5,139 | +1.14(+1.53%) |
Sep 11, 2020 | 74.40 | 74.74 | 74.04 | 74.56 | 28,559 | +0.32(+0.43%) |
Sep 10, 2020 | 75.39 | 75.39 | 74.10 | 74.24 | 16,501 | -1.15(-1.53%) |
Sep 09, 2020 | 74.87 | 75.86 | 74.87 | 75.39 | 12,435 | +0.96(+1.29%) |
Sep 08, 2020 | 75.14 | 75.14 | 74.42 | 74.43 | 14,205 | -1.26(-1.66%) |
Sep 04, 2020 | 76.10 | 76.49 | 75.01 | 75.69 | 15,354 | -0.11(-0.14%) |
Sep 03, 2020 | 76.87 | 77.66 | 75.40 | 75.80 | 9,380 | -1.32(-1.72%) |
Sep 02, 2020 | 75.68 | 77.27 | 75.68 | 77.12 | 34,633 | +1.47(+1.94%) |
Sep 01, 2020 | 75.35 | 75.65 | 75.20 | 75.65 | 34,701 | -0.01(-0.01%) |
Aug 31, 2020 | 76.07 | 76.12 | 75.66 | 75.66 | 10,254 | -0.67(-0.87%) |
Aug 28, 2020 | 76.07 | 76.33 | 75.62 | 76.33 | 14,126 | +0.42(+0.56%) |
Aug 27, 2020 | 75.66 | 76.13 | 75.57 | 75.90 | 11,671 | +0.38(+0.51%) |
Aug 26, 2020 | 75.66 | 75.66 | 75.28 | 75.52 | 13,953 | -0.32(-0.42%) |
Aug 25, 2020 | 76.35 | 76.35 | 75.60 | 75.84 | 10,583 | -0.36(-0.47%) |
Aug 24, 2020 | 75.20 | 76.21 | 75.08 | 76.19 | 25,038 | +1.31(+1.74%) |
Aug 21, 2020 | 74.81 | 74.92 | 74.58 | 74.89 | 15,090 | -0.08(-0.10%) |
Aug 20, 2020 | 74.86 | 75.18 | 74.86 | 74.97 | 17,255 | -0.49(-0.64%) |
Aug 19, 2020 | 75.69 | 76.00 | 75.41 | 75.45 | 4,249 | -0.26(-0.35%) |
Aug 18, 2020 | 75.98 | 76.08 | 75.70 | 75.72 | 7,055 | -0.34(-0.45%) |
Aug 17, 2020 | 76.24 | 76.26 | 76.00 | 76.06 | 15,839 | +0.01(+0.01%) |
Aug 14, 2020 | 75.78 | 76.27 | 75.78 | 76.05 | 3,798 | +0.22(+0.29%) |
Aug 13, 2020 | 76.16 | 76.25 | 75.65 | 75.83 | 10,755 | -0.76(-0.99%) |
Aug 12, 2020 | 76.39 | 76.64 | 76.39 | 76.58 | 9,492 | +0.64(+0.84%) |
Aug 11, 2020 | 76.84 | 77.35 | 75.95 | 75.95 | 6,976 | -0.36(-0.47%) |
Aug 10, 2020 | 75.24 | 76.34 | 75.24 | 76.31 | 7,596 | +1.11(+1.48%) |
Aug 07, 2020 | 74.26 | 75.20 | 74.26 | 75.19 | 6,159 | +0.63(+0.84%) |
Aug 06, 2020 | 74.29 | 74.67 | 74.29 | 74.57 | 10,477 | +0.03(+0.04%) |
Aug 05, 2020 | 74.98 | 75.01 | 74.43 | 74.54 | 14,915 | -0.12(-0.16%) |
Aug 04, 2020 | 73.75 | 74.67 | 73.75 | 74.66 | 5,589 | +0.80(+1.08%) |
Aug 03, 2020 | 73.84 | 74.05 | 73.47 | 73.86 | 27,390 | +0.20(+0.28%) |
Jul 31, 2020 | 73.92 | 73.92 | 72.75 | 73.65 | 13,858 | -0.39(-0.53%) |
Jul 30, 2020 | 74.32 | 74.32 | 73.53 | 74.04 | 6,203 | -0.82(-1.09%) |
Jul 29, 2020 | 74.28 | 74.96 | 74.14 | 74.86 | 11,439 | +0.96(+1.31%) |
Jul 28, 2020 | 73.85 | 74.29 | 73.85 | 73.90 | 7,626 | +0.06(+0.08%) |
Jul 27, 2020 | 73.35 | 73.84 | 73.13 | 73.84 | 12,089 | +0.26(+0.35%) |
Jul 24, 2020 | 73.79 | 74.18 | 73.39 | 73.58 | 9,470 | -0.41(-0.56%) |
Jul 23, 2020 | 73.96 | 74.51 | 73.80 | 73.99 | 12,781 | -0.23(-0.31%) |
Jul 22, 2020 | 73.55 | 74.25 | 73.45 | 74.23 | 8,096 | +0.57(+0.78%) |
Jul 21, 2020 | 73.19 | 74.10 | 73.19 | 73.65 | 6,182 | +0.76(+1.04%) |
Jul 20, 2020 | 73.60 | 73.60 | 72.78 | 72.89 | 14,411 | -0.98(-1.32%) |
Jul 17, 2020 | 73.58 | 73.97 | 73.47 | 73.87 | 11,117 | +0.39(+0.53%) |
Jul 16, 2020 | 72.94 | 73.52 | 72.94 | 73.48 | 18,529 | +0.18(+0.25%) |
Jul 15, 2020 | 73.25 | 73.40 | 73.00 | 73.29 | 14,358 | +0.91(+1.26%) |
Jul 14, 2020 | 70.99 | 72.39 | 70.98 | 72.38 | 22,779 | +1.19(+1.68%) |
Jul 13, 2020 | 71.47 | 72.16 | 71.19 | 71.19 | 16,647 | +0.14(+0.19%) |
Jul 10, 2020 | 70.61 | 71.05 | 70.54 | 71.05 | 9,367 | +1.30(+1.86%) |
Jul 09, 2020 | 70.41 | 70.41 | 69.28 | 69.75 | 7,711 | -1.36(-1.91%) |
Jul 08, 2020 | 71.53 | 71.53 | 70.69 | 71.11 | 9,784 | -0.12(-0.16%) |
Jul 07, 2020 | 71.53 | 71.73 | 71.18 | 71.22 | 11,308 | -1.03(-1.43%) |
Jul 06, 2020 | 72.90 | 73.11 | 71.95 | 72.25 | 13,999 | +0.25(+0.35%) |
Jul 02, 2020 | 72.55 | 72.86 | 71.95 | 72.00 | 15,956 | +0.33(+0.46%) |
Jul 01, 2020 | 71.57 | 72.34 | 71.57 | 71.67 | 21,976 | +0.05(+0.07%) |
Jun 30, 2020 | 70.55 | 71.75 | 70.54 | 71.62 | 9,349 | +0.99(+1.41%) |
Jun 29, 2020 | 69.78 | 70.69 | 69.61 | 70.63 | 11,189 | +1.16(+1.67%) |
Jun 26, 2020 | 70.52 | 70.52 | 69.15 | 69.47 | 11,426 | -1.07(-1.52%) |
Jun 25, 2020 | 69.57 | 70.54 | 69.55 | 70.54 | 14,392 | +0.50(+0.71%) |
Jun 24, 2020 | 71.22 | 71.22 | 69.48 | 70.04 | 14,819 | -2.03(-2.81%) |
Jun 23, 2020 | 72.87 | 72.87 | 72.07 | 72.07 | 21,490 | -0.05(-0.07%) |
Jun 22, 2020 | 71.88 | 72.27 | 71.74 | 72.12 | 12,263 | -0.20(-0.28%) |
Jun 19, 2020 | 74.30 | 74.30 | 72.32 | 72.32 | 6,827 | -0.76(-1.04%) |
Jun 18, 2020 | 73.21 | 73.31 | 72.94 | 73.08 | 15,595 | -0.08(-0.11%) |
Jun 17, 2020 | 74.09 | 74.09 | 73.16 | 73.16 | 14,140 | -0.88(-1.19%) |
Jun 16, 2020 | 74.87 | 74.87 | 73.55 | 74.05 | 11,022 | +1.56(+2.15%) |
Jun 15, 2020 | 69.72 | 72.80 | 69.60 | 72.49 | 15,553 | +0.87(+1.21%) |
Jun 12, 2020 | 72.71 | 72.72 | 70.41 | 71.62 | 8,379 | +1.15(+1.63%) |
Jun 11, 2020 | 72.66 | 72.80 | 70.45 | 70.47 | 16,193 | -5.14(-6.80%) |
Jun 10, 2020 | 76.08 | 76.60 | 75.50 | 75.61 | 6,807 | -1.47(-1.91%) |
Jun 09, 2020 | 77.58 | 77.58 | 76.67 | 77.08 | 7,091 | -1.76(-2.23%) |
Jun 08, 2020 | 77.60 | 78.85 | 77.60 | 78.84 | 24,515 | +2.03(+2.64%) |
Jun 05, 2020 | 76.51 | 77.72 | 76.51 | 76.81 | 56,482 | +2.35(+3.15%) |
Jun 04, 2020 | 73.88 | 74.48 | 73.67 | 74.46 | 15,900 | +0.12(+0.16%) |
Jun 03, 2020 | 73.75 | 74.46 | 73.69 | 74.34 | 65,919 | +1.73(+2.38%) |
Jun 02, 2020 | 71.82 | 72.62 | 71.82 | 72.62 | 21,667 | +1.07(+1.50%) |
Jun 01, 2020 | 70.71 | 71.77 | 70.71 | 71.54 | 14,577 | +0.43(+0.60%) |
May 29, 2020 | 70.94 | 71.21 | 69.87 | 71.12 | 12,724 | +0.06(+0.08%) |
May 28, 2020 | 72.03 | 72.03 | 70.92 | 71.06 | 17,241 | -0.39(-0.55%) |
May 27, 2020 | 71.21 | 71.45 | 70.32 | 71.45 | 11,562 | +1.47(+2.10%) |
May 26, 2020 | 69.75 | 70.50 | 69.75 | 69.98 | 25,073 | +1.69(+2.47%) |
May 22, 2020 | 68.42 | 68.42 | 67.76 | 68.30 | 16,702 | -0.03(-0.05%) |
May 21, 2020 | 68.57 | 68.87 | 68.26 | 68.33 | 38,161 | -0.50(-0.72%) |
May 20, 2020 | 68.57 | 69.16 | 68.57 | 68.83 | 16,583 | +0.90(+1.33%) |
May 19, 2020 | 68.61 | 68.77 | 67.92 | 67.93 | 11,503 | -0.97(-1.40%) |
May 18, 2020 | 67.49 | 69.18 | 67.49 | 68.90 | 14,129 | +3.25(+4.96%) |
May 15, 2020 | 65.23 | 65.86 | 64.89 | 65.64 | 18,258 | +0.02(+0.03%) |
May 14, 2020 | 64.11 | 65.64 | 63.38 | 65.62 | 25,635 | +0.65(+1.00%) |
May 13, 2020 | 66.45 | 66.45 | 64.73 | 64.98 | 25,330 | -1.82(-2.73%) |
May 12, 2020 | 68.27 | 68.56 | 66.80 | 66.80 | 21,174 | -1.42(-2.08%) |
May 11, 2020 | 67.86 | 68.53 | 67.58 | 68.22 | 16,137 | -0.34(-0.49%) |
May 08, 2020 | 67.23 | 68.61 | 67.23 | 68.56 | 19,607 | +2.08(+3.13%) |
May 07, 2020 | 66.77 | 67.40 | 66.46 | 66.47 | 19,206 | +0.46(+0.70%) |
May 06, 2020 | 67.58 | 67.58 | 66.01 | 66.01 | 14,135 | -1.16(-1.72%) |
May 05, 2020 | 67.65 | 68.14 | 67.12 | 67.17 | 14,710 | +0.21(+0.32%) |
May 04, 2020 | 66.14 | 67.06 | 65.98 | 66.95 | 17,436 | -0.08(-0.12%) |
May 01, 2020 | 68.07 | 68.07 | 66.87 | 67.03 | 16,909 | -2.67(-3.83%) |
Apr 30, 2020 | 70.97 | 70.97 | 69.31 | 69.70 | 20,644 | -1.70(-2.38%) |
Apr 29, 2020 | 70.55 | 71.87 | 70.55 | 71.40 | 15,873 | +1.86(+2.68%) |
Apr 28, 2020 | 69.57 | 70.17 | 69.12 | 69.54 | 13,157 | +0.89(+1.29%) |
Apr 27, 2020 | 67.31 | 68.81 | 67.25 | 68.65 | 48,343 | +1.60(+2.39%) |
Apr 24, 2020 | 66.75 | 67.25 | 66.04 | 67.05 | 13,693 | +0.94(+1.43%) |
Apr 23, 2020 | 66.05 | 67.13 | 65.89 | 66.11 | 25,756 | +0.22(+0.34%) |
Apr 22, 2020 | 66.04 | 66.05 | 65.35 | 65.88 | 25,183 | +0.98(+1.51%) |
Apr 21, 2020 | 65.23 | 65.53 | 64.60 | 64.90 | 56,840 | -1.78(-2.67%) |
Apr 20, 2020 | 66.84 | 68.10 | 66.60 | 66.68 | 21,399 | -1.68(-2.46%) |
Apr 17, 2020 | 67.42 | 68.36 | 67.31 | 68.36 | 19,437 | +2.43(+3.69%) |
Apr 16, 2020 | 66.34 | 66.41 | 65.15 | 65.93 | 18,323 | -0.25(-0.38%) |
Apr 15, 2020 | 66.78 | 66.78 | 65.58 | 66.18 | 30,592 | -2.59(-3.76%) |
Apr 14, 2020 | 68.50 | 69.10 | 68.08 | 68.77 | 52,727 | +1.40(+2.09%) |
Apr 13, 2020 | 68.36 | 68.36 | 66.61 | 67.36 | 17,807 | -1.27(-1.85%) |
Apr 09, 2020 | 67.42 | 69.67 | 67.42 | 68.63 | 36,276 | +1.73(+2.59%) |
Apr 08, 2020 | 64.54 | 66.91 | 64.14 | 66.90 | 19,018 | +3.07(+4.81%) |
Apr 07, 2020 | 65.26 | 66.02 | 63.83 | 63.83 | 75,685 | +0.75(+1.19%) |
Apr 06, 2020 | 61.33 | 63.58 | 61.33 | 63.08 | 54,423 | +3.74(+6.31%) |
Apr 03, 2020 | 60.20 | 60.59 | 58.70 | 59.34 | 43,968 | -0.98(-1.63%) |
Apr 02, 2020 | 58.73 | 61.09 | 58.73 | 60.32 | 194,445 | +1.16(+1.97%) |
Apr 01, 2020 | 59.89 | 60.19 | 58.57 | 59.16 | 538,370 | -2.98(-4.80%) |
Mar 31, 2020 | 63.07 | 63.26 | 61.74 | 62.14 | 21,215 | -0.82(-1.30%) |
Mar 30, 2020 | 61.40 | 63.02 | 60.85 | 62.96 | 35,691 | +1.61(+2.62%) |
Mar 27, 2020 | 61.04 | 63.10 | 60.24 | 61.35 | 28,896 | -1.72(-2.73%) |
Mar 26, 2020 | 60.26 | 63.07 | 59.99 | 63.07 | 45,413 | +3.61(+6.07%) |
Mar 25, 2020 | 58.19 | 62.06 | 57.16 | 59.46 | 31,955 | +1.63(+2.82%) |
Mar 24, 2020 | 55.67 | 57.83 | 55.59 | 57.83 | 61,352 | +5.09(+9.66%) |
Mar 23, 2020 | 54.84 | 55.02 | 52.04 | 52.74 | 122,084 | -2.66(-4.80%) |
Mar 20, 2020 | 58.07 | 58.75 | 55.19 | 55.40 | 45,989 | -1.73(-3.03%) |
Mar 19, 2020 | 56.92 | 58.56 | 55.13 | 57.13 | 54,029 | -0.33(-0.57%) |
Mar 18, 2020 | 57.85 | 59.17 | 54.53 | 57.45 | 61,178 | -4.03(-6.56%) |
Mar 17, 2020 | 59.03 | 62.20 | 57.40 | 61.48 | 61,827 | +3.58(+6.19%) |
Mar 16, 2020 | 58.48 | 62.12 | 57.54 | 57.90 | 64,664 | -7.82(-11.89%) |
Mar 13, 2020 | 63.46 | 65.72 | 60.39 | 65.72 | 73,479 | +4.95(+8.15%) |
Mar 12, 2020 | 65.06 | 65.06 | 60.34 | 60.77 | 77,523 | -7.34(-10.78%) |
Mar 11, 2020 | 69.97 | 69.97 | 67.39 | 68.11 | 23,323 | -3.89(-5.41%) |
Mar 10, 2020 | 71.90 | 72.03 | 68.22 | 72.00 | 48,785 | +2.56(+3.68%) |
Mar 09, 2020 | 69.81 | 71.95 | 67.86 | 69.45 | 66,254 | -7.42(-9.65%) |
Mar 06, 2020 | 76.13 | 77.03 | 75.14 | 76.86 | 20,172 | -1.26(-1.62%) |
Mar 05, 2020 | 78.85 | 78.90 | 77.63 | 78.13 | 12,443 | -2.39(-2.96%) |
Mar 04, 2020 | 79.03 | 80.53 | 78.58 | 80.51 | 16,952 | +2.78(+3.58%) |
Mar 03, 2020 | 78.97 | 80.45 | 77.03 | 77.73 | 16,756 | -1.80(-2.27%) |
Mar 02, 2020 | 77.19 | 79.53 | 76.06 | 79.53 | 36,433 | +2.85(+3.72%) |
Feb 28, 2020 | 75.72 | 76.68 | 74.35 | 76.68 | 47,557 | -1.34(-1.71%) |
Feb 27, 2020 | 79.87 | 80.85 | 78.02 | 78.02 | 36,330 | -3.26(-4.01%) |
Feb 26, 2020 | 82.41 | 83.16 | 81.27 | 81.28 | 15,569 | -0.90(-1.09%) |
Feb 25, 2020 | 85.37 | 85.37 | 82.06 | 82.17 | 22,385 | -2.91(-3.42%) |
Feb 24, 2020 | 85.53 | 85.77 | 84.97 | 85.08 | 17,558 | -2.45(-2.80%) |
Feb 21, 2020 | 87.36 | 87.59 | 87.36 | 87.53 | 12,678 | -0.50(-0.57%) |
Feb 20, 2020 | 87.59 | 88.03 | 87.35 | 88.03 | 5,312 | +0.36(+0.41%) |
Feb 19, 2020 | 87.91 | 87.91 | 87.62 | 87.67 | 10,967 | +0.08(+0.09%) |
Feb 18, 2020 | 87.70 | 87.72 | 87.36 | 87.59 | 14,436 | -0.35(-0.40%) |
Feb 14, 2020 | 88.27 | 88.27 | 87.69 | 87.95 | 10,478 | -0.14(-0.16%) |
Feb 13, 2020 | 88.15 | 88.31 | 87.91 | 88.09 | 8,734 | -0.62(-0.70%) |
Feb 12, 2020 | 88.77 | 88.89 | 88.54 | 88.71 | 7,011 | +0.56(+0.63%) |
Feb 11, 2020 | 88.01 | 88.43 | 88.01 | 88.15 | 13,555 | +0.46(+0.53%) |
Feb 10, 2020 | 87.32 | 87.69 | 87.12 | 87.69 | 13,849 | +0.37(+0.43%) |
Feb 07, 2020 | 87.69 | 87.69 | 87.19 | 87.32 | 139,253 | -0.58(-0.66%) |
Feb 06, 2020 | 87.75 | 88.02 | 87.74 | 87.89 | 16,122 | +0.19(+0.22%) |
Feb 05, 2020 | 86.90 | 87.77 | 86.90 | 87.71 | 14,033 | +1.24(+1.43%) |
Feb 04, 2020 | 86.24 | 86.85 | 86.24 | 86.47 | 21,108 | +0.94(+1.09%) |
Feb 03, 2020 | 85.44 | 86.13 | 85.44 | 85.53 | 7,855 | +0.23(+0.27%) |
Jan 31, 2020 | 86.20 | 86.20 | 85.02 | 85.31 | 14,774 | -1.33(-1.54%) |
Jan 30, 2020 | 85.91 | 86.64 | 85.71 | 86.64 | 15,548 | -0.06(-0.07%) |
Jan 29, 2020 | 87.26 | 87.33 | 86.68 | 86.70 | 15,483 | -0.47(-0.54%) |
Jan 28, 2020 | 86.88 | 87.32 | 86.88 | 87.17 | 7,253 | +0.53(+0.61%) |
Jan 27, 2020 | 86.72 | 87.05 | 86.49 | 86.64 | 8,310 | -1.45(-1.65%) |
Jan 24, 2020 | 89.15 | 89.15 | 87.67 | 88.09 | 17,812 | -0.85(-0.95%) |
Jan 23, 2020 | 88.58 | 89.05 | 88.16 | 88.94 | 19,022 | +0.05(+0.05%) |
Jan 22, 2020 | 89.20 | 89.42 | 88.82 | 88.89 | 18,203 | -0.26(-0.29%) |
Jan 21, 2020 | 89.33 | 89.33 | 88.95 | 89.15 | 13,193 | -0.44(-0.49%) |
Jan 17, 2020 | 89.57 | 89.73 | 89.50 | 89.59 | 28,937 | -0.04(-0.04%) |
Jan 16, 2020 | 89.42 | 89.63 | 89.39 | 89.63 | 9,597 | +0.70(+0.78%) |
Jan 15, 2020 | 88.77 | 89.09 | 88.74 | 88.93 | 8,942 | +0.23(+0.26%) |
Jan 14, 2020 | 88.44 | 88.77 | 88.35 | 88.70 | 11,100 | +0.26(+0.29%) |
Jan 13, 2020 | 88.11 | 88.49 | 88.11 | 88.44 | 8,449 | +0.49(+0.55%) |
Jan 10, 2020 | 88.27 | 88.30 | 87.90 | 87.96 | 8,387 | -0.17(-0.19%) |
Jan 09, 2020 | 88.00 | 88.13 | 87.68 | 88.13 | 8,886 | +0.39(+0.45%) |
Jan 08, 2020 | 87.53 | 88.10 | 87.48 | 87.74 | 20,474 | +0.11(+0.12%) |
Jan 07, 2020 | 87.44 | 87.70 | 87.31 | 87.63 | 9,981 | -0.15(-0.18%) |
Jan 06, 2020 | 87.31 | 87.86 | 87.29 | 87.78 | 43,126 | +0.11(+0.13%) |
Jan 03, 2020 | 87.56 | 87.77 | 87.55 | 87.67 | 18,662 | -0.45(-0.51%) |
Jan 02, 2020 | 88.63 | 88.72 | 87.76 | 88.12 | 108,248 | -0.11(-0.12%) |
Dec 31, 2019 | 87.54 | 88.27 | 87.54 | 88.22 | 11,952 | +0.48(+0.54%) |
Dec 30, 2019 | 87.93 | 88.07 | 87.75 | 87.75 | 16,687 | -0.40(-0.46%) |
Dec 27, 2019 | 88.36 | 88.36 | 88.03 | 88.15 | 85,540 | -0.01(-0.01%) |
Dec 26, 2019 | 88.16 | 88.23 | 87.91 | 88.16 | 15,730 | +0.24(+0.27%) |
Dec 24, 2019 | 88.01 | 88.06 | 87.87 | 87.92 | 12,699 | -0.08(-0.10%) |
Dec 23, 2019 | 88.12 | 88.12 | 87.93 | 88.01 | 20,544 | -0.00(-0.00%) |
Dec 20, 2019 | 87.74 | 88.05 | 87.57 | 88.01 | 11,490 | +0.81(+0.93%) |
Dec 19, 2019 | 87.36 | 87.36 | 87.12 | 87.20 | 12,181 | +0.06(+0.07%) |
Dec 18, 2019 | 87.15 | 87.18 | 86.92 | 87.14 | 12,654 | +0.19(+0.22%) |
Dec 17, 2019 | 86.93 | 87.20 | 86.85 | 86.95 | 8,250 | +0.11(+0.12%) |
Dec 16, 2019 | 86.66 | 87.08 | 86.66 | 86.84 | 13,431 | +0.60(+0.69%) |
Dec 13, 2019 | 86.44 | 86.57 | 86.21 | 86.25 | 14,126 | -0.32(-0.37%) |
Dec 12, 2019 | 85.53 | 86.66 | 85.53 | 86.57 | 22,149 | +1.09(+1.28%) |
Dec 11, 2019 | 85.55 | 85.55 | 85.34 | 85.48 | 46,528 | +0.26(+0.31%) |
Dec 10, 2019 | 85.28 | 85.46 | 85.04 | 85.21 | 8,343 | -0.15(-0.18%) |
Dec 09, 2019 | 85.42 | 85.59 | 85.37 | 85.37 | 15,237 | -0.00(-0.00%) |
Dec 06, 2019 | 84.98 | 85.61 | 84.98 | 85.37 | 30,887 | +0.68(+0.80%) |
Dec 05, 2019 | 84.75 | 84.77 | 84.53 | 84.69 | 13,276 | +0.09(+0.10%) |
Dec 04, 2019 | 84.42 | 84.96 | 84.42 | 84.60 | 52,293 | +0.51(+0.61%) |
Dec 03, 2019 | 84.02 | 84.11 | 83.55 | 84.09 | 19,118 | -0.69(-0.82%) |