Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2020 | 71.11 | 71.78 | 68.72 | 70.13 | 2,519,575 | -1.66(-2.31%) |
Mar 30, 2020 | 69.11 | 72.16 | 67.98 | 71.79 | 1,448,434 | +2.64(+3.82%) |
Mar 27, 2020 | 66.95 | 71.71 | 66.10 | 69.15 | 2,205,846 | -1.36(-1.93%) |
Mar 26, 2020 | 70.48 | 72.49 | 67.89 | 70.51 | 2,431,171 | +1.37(+1.99%) |
Mar 25, 2020 | 66.37 | 72.54 | 63.88 | 69.14 | 3,399,233 | +2.98(+4.50%) |
Mar 24, 2020 | 60.39 | 67.64 | 59.55 | 66.16 | 3,247,886 | +9.48(+16.72%) |
Mar 23, 2020 | 60.86 | 61.25 | 55.21 | 56.69 | 2,595,133 | -5.02(-8.14%) |
Mar 20, 2020 | 68.86 | 68.86 | 61.45 | 61.71 | 3,304,199 | -5.49(-8.17%) |
Mar 19, 2020 | 63.11 | 68.37 | 60.22 | 67.20 | 3,427,707 | +3.27(+5.12%) |
Mar 18, 2020 | 58.96 | 65.56 | 53.38 | 63.93 | 3,873,504 | -0.24(-0.38%) |
Mar 17, 2020 | 62.36 | 65.02 | 58.67 | 64.17 | 3,273,943 | +3.27(+5.37%) |
Mar 16, 2020 | 64.12 | 65.45 | 59.98 | 60.90 | 2,976,554 | -11.74(-16.17%) |
Mar 13, 2020 | 69.62 | 72.74 | 65.70 | 72.65 | 2,525,720 | +6.89(+10.49%) |
Mar 12, 2020 | 68.91 | 72.73 | 65.00 | 65.75 | 3,594,048 | -9.30(-12.39%) |
Mar 11, 2020 | 77.15 | 77.92 | 74.28 | 75.05 | 2,281,233 | -4.87(-6.09%) |
Mar 10, 2020 | 76.53 | 79.97 | 75.19 | 79.92 | 3,143,300 | +5.83(+7.87%) |
Mar 09, 2020 | 77.71 | 82.32 | 72.60 | 74.09 | 3,719,240 | -11.91(-13.85%) |
Mar 06, 2020 | 83.56 | 86.37 | 83.41 | 86.00 | 2,844,726 | -0.53(-0.62%) |
Mar 05, 2020 | 86.04 | 87.36 | 85.29 | 86.54 | 1,992,464 | -1.88(-2.13%) |
Mar 04, 2020 | 86.28 | 88.68 | 85.14 | 88.42 | 1,682,523 | +3.59(+4.23%) |
Mar 03, 2020 | 87.45 | 89.30 | 84.31 | 84.84 | 2,324,523 | -2.62(-3.00%) |
Mar 02, 2020 | 84.07 | 87.86 | 83.62 | 87.46 | 3,305,054 | +3.91(+4.67%) |
Feb 28, 2020 | 82.10 | 83.55 | 80.87 | 83.55 | 3,069,418 | -1.32(-1.56%) |
Feb 27, 2020 | 86.76 | 88.87 | 84.86 | 84.87 | 2,032,356 | -3.64(-4.12%) |
Feb 26, 2020 | 89.57 | 90.86 | 88.46 | 88.52 | 1,726,887 | -0.62(-0.70%) |
Feb 25, 2020 | 93.08 | 93.36 | 88.97 | 89.14 | 1,717,309 | -3.51(-3.79%) |
Feb 24, 2020 | 93.56 | 93.74 | 91.66 | 92.65 | 2,258,397 | -3.87(-4.01%) |
Feb 21, 2020 | 97.06 | 97.29 | 96.01 | 96.51 | 3,139,100 | -1.18(-1.20%) |
Feb 20, 2020 | 96.93 | 98.27 | 96.25 | 97.69 | 1,479,330 | +0.37(+0.38%) |
Feb 19, 2020 | 98.07 | 98.07 | 97.28 | 97.32 | 927,922 | -0.29(-0.30%) |
Feb 18, 2020 | 98.13 | 98.80 | 97.32 | 97.61 | 1,808,602 | -0.85(-0.86%) |
Feb 14, 2020 | 98.75 | 98.88 | 97.69 | 98.46 | 799,442 | -0.10(-0.10%) |
Feb 13, 2020 | 98.30 | 98.93 | 98.08 | 98.55 | 1,055,964 | -0.32(-0.32%) |
Feb 12, 2020 | 98.13 | 99.10 | 97.80 | 98.87 | 1,079,981 | +1.57(+1.62%) |
Feb 11, 2020 | 96.18 | 98.01 | 95.98 | 97.30 | 1,214,349 | +1.51(+1.57%) |
Feb 10, 2020 | 95.28 | 95.80 | 94.83 | 95.80 | 1,449,147 | +0.29(+0.31%) |
Feb 07, 2020 | 95.55 | 97.07 | 95.28 | 95.50 | 1,760,996 | -0.37(-0.39%) |
Feb 06, 2020 | 97.50 | 97.50 | 94.86 | 95.87 | 1,806,594 | -1.31(-1.35%) |
Feb 05, 2020 | 95.45 | 98.58 | 93.95 | 97.18 | 2,082,635 | +0.89(+0.93%) |
Feb 04, 2020 | 96.42 | 97.22 | 96.14 | 96.29 | 1,681,478 | +1.35(+1.42%) |
Feb 03, 2020 | 94.85 | 96.02 | 94.52 | 94.94 | 1,355,461 | +0.55(+0.59%) |
Jan 31, 2020 | 95.84 | 95.84 | 93.79 | 94.39 | 1,323,346 | -2.12(-2.19%) |
Jan 30, 2020 | 95.82 | 96.63 | 95.19 | 96.50 | 1,268,776 | -0.29(-0.30%) |
Jan 29, 2020 | 97.16 | 97.48 | 96.41 | 96.80 | 966,710 | +0.29(+0.30%) |
Jan 28, 2020 | 95.33 | 97.13 | 95.00 | 96.50 | 1,153,004 | +1.51(+1.59%) |
Jan 27, 2020 | 94.86 | 95.94 | 94.38 | 95.00 | 1,339,612 | -1.74(-1.80%) |
Jan 24, 2020 | 98.28 | 98.35 | 96.38 | 96.74 | 850,906 | -1.18(-1.20%) |
Jan 23, 2020 | 97.01 | 98.06 | 96.47 | 97.91 | 1,041,600 | +0.50(+0.51%) |
Jan 22, 2020 | 98.88 | 99.39 | 97.38 | 97.42 | 1,176,993 | -0.96(-0.98%) |
Jan 21, 2020 | 98.48 | 99.09 | 98.01 | 98.38 | 1,210,499 | -0.51(-0.51%) |
Jan 17, 2020 | 97.61 | 99.17 | 97.34 | 98.88 | 1,577,372 | +1.54(+1.59%) |
Jan 16, 2020 | 97.31 | 97.90 | 97.00 | 97.34 | 1,690,682 | -0.46(-0.47%) |
Jan 15, 2020 | 97.97 | 99.10 | 97.53 | 97.80 | 778,765 | -0.17(-0.18%) |
Jan 14, 2020 | 97.85 | 98.71 | 97.52 | 97.97 | 1,036,913 | +0.01(+0.01%) |
Jan 13, 2020 | 97.52 | 98.13 | 97.14 | 97.96 | 1,216,529 | +0.07(+0.07%) |
Jan 10, 2020 | 98.72 | 98.72 | 97.73 | 97.89 | 865,213 | -0.58(-0.59%) |
Jan 09, 2020 | 98.92 | 99.07 | 98.10 | 98.48 | 786,543 | -0.49(-0.49%) |
Jan 08, 2020 | 98.65 | 99.40 | 98.13 | 98.96 | 899,630 | +0.22(+0.23%) |
Jan 07, 2020 | 97.64 | 98.88 | 97.45 | 98.74 | 1,302,679 | +0.56(+0.57%) |
Jan 06, 2020 | 97.46 | 98.21 | 97.05 | 98.18 | 1,191,660 | +0.11(+0.11%) |
Jan 03, 2020 | 96.47 | 98.16 | 96.37 | 98.07 | 808,397 | +0.14(+0.14%) |
Jan 02, 2020 | 97.30 | 97.93 | 96.61 | 97.93 | 1,140,607 | +1.03(+1.06%) |
Dec 31, 2019 | 97.04 | 97.57 | 96.73 | 96.90 | 659,769 | -0.18(-0.19%) |
Dec 30, 2019 | 97.26 | 97.36 | 96.69 | 97.09 | 474,405 | -0.02(-0.02%) |
Dec 27, 2019 | 97.49 | 98.01 | 96.78 | 97.11 | 349,234 | -0.12(-0.12%) |
Dec 26, 2019 | 97.29 | 97.29 | 96.41 | 97.22 | 639,199 | +0.35(+0.36%) |
Dec 24, 2019 | 97.24 | 97.29 | 96.62 | 96.87 | 185,682 | -0.42(-0.43%) |
Dec 23, 2019 | 97.25 | 97.49 | 96.52 | 97.29 | 479,967 | +0.35(+0.36%) |
Dec 20, 2019 | 97.48 | 97.73 | 96.69 | 96.94 | 1,581,798 | +0.21(+0.22%) |
Dec 19, 2019 | 95.72 | 96.92 | 95.57 | 96.73 | 932,831 | +0.58(+0.61%) |
Dec 18, 2019 | 96.73 | 96.84 | 95.90 | 96.14 | 900,526 | -0.23(-0.24%) |
Dec 17, 2019 | 96.78 | 97.21 | 96.20 | 96.38 | 1,175,950 | -0.06(-0.06%) |
Dec 16, 2019 | 96.56 | 96.96 | 96.18 | 96.44 | 895,607 | +0.68(+0.71%) |
Dec 13, 2019 | 96.02 | 96.63 | 94.95 | 95.76 | 876,432 | -0.72(-0.75%) |
Dec 12, 2019 | 95.98 | 96.99 | 95.45 | 96.48 | 783,295 | +0.61(+0.64%) |
Dec 11, 2019 | 95.76 | 95.90 | 94.90 | 95.86 | 846,944 | +0.57(+0.60%) |
Dec 10, 2019 | 95.53 | 95.59 | 94.88 | 95.29 | 763,803 | -0.24(-0.25%) |
Dec 09, 2019 | 95.57 | 96.17 | 95.31 | 95.53 | 572,655 | -0.21(-0.22%) |
Dec 06, 2019 | 95.87 | 96.15 | 95.67 | 95.75 | 1,106,168 | +0.85(+0.89%) |
Dec 05, 2019 | 94.09 | 94.94 | 93.84 | 94.90 | 1,120,754 | +1.09(+1.16%) |
Dec 04, 2019 | 94.75 | 95.60 | 93.78 | 93.81 | 1,006,017 | -0.16(-0.18%) |
Dec 03, 2019 | 93.64 | 94.38 | 92.99 | 93.98 | 1,272,417 | -0.65(-0.69%) |
Dec 02, 2019 | 96.04 | 96.20 | 94.59 | 94.63 | 1,188,980 | -1.43(-1.48%) |
Nov 29, 2019 | 96.02 | 96.45 | 95.62 | 96.05 | 542,392 | -0.47(-0.48%) |
Nov 27, 2019 | 96.46 | 96.76 | 95.73 | 96.52 | 549,195 | +0.23(+0.23%) |
Nov 26, 2019 | 95.81 | 96.32 | 95.31 | 96.29 | 1,544,156 | +0.53(+0.55%) |
Nov 25, 2019 | 95.11 | 96.08 | 94.73 | 95.76 | 1,185,489 | +0.79(+0.83%) |
Nov 22, 2019 | 95.32 | 95.49 | 94.43 | 94.98 | 601,765 | +0.03(+0.03%) |
Nov 21, 2019 | 95.55 | 95.78 | 94.37 | 94.95 | 1,384,180 | -0.60(-0.63%) |
Nov 20, 2019 | 95.74 | 96.13 | 94.41 | 95.55 | 1,409,664 | -0.67(-0.70%) |
Nov 19, 2019 | 95.16 | 96.27 | 94.72 | 96.22 | 1,759,259 | +1.77(+1.87%) |
Nov 18, 2019 | 94.91 | 95.21 | 94.12 | 94.45 | 924,813 | -0.79(-0.83%) |
Nov 15, 2019 | 94.48 | 95.32 | 94.42 | 95.24 | 1,366,186 | +1.14(+1.21%) |
Nov 14, 2019 | 92.95 | 94.61 | 92.93 | 94.10 | 1,148,119 | +0.92(+0.99%) |
Nov 13, 2019 | 92.73 | 93.74 | 92.48 | 93.18 | 991,812 | -0.19(-0.21%) |
Nov 12, 2019 | 93.69 | 94.17 | 93.29 | 93.38 | 1,501,014 | -0.11(-0.11%) |
Nov 11, 2019 | 92.84 | 93.61 | 92.84 | 93.48 | 444,279 | -0.17(-0.19%) |
Nov 08, 2019 | 92.99 | 93.69 | 92.70 | 93.66 | 624,751 | +0.33(+0.35%) |
Nov 07, 2019 | 94.24 | 94.40 | 93.17 | 93.33 | 1,063,917 | -0.16(-0.18%) |
Nov 06, 2019 | 93.57 | 93.60 | 92.61 | 93.49 | 1,235,573 | +0.12(+0.12%) |
Nov 05, 2019 | 92.67 | 93.98 | 92.66 | 93.38 | 1,674,362 | +0.61(+0.66%) |
Nov 04, 2019 | 91.91 | 92.96 | 91.63 | 92.77 | 1,812,753 | +1.38(+1.51%) |
Nov 01, 2019 | 89.72 | 91.39 | 89.11 | 91.39 | 1,143,539 | +2.47(+2.78%) |
Oct 31, 2019 | 91.00 | 91.19 | 88.24 | 88.91 | 2,060,026 | +0.33(+0.37%) |
Oct 30, 2019 | 88.89 | 88.89 | 87.74 | 88.58 | 1,113,683 | -0.31(-0.35%) |
Oct 29, 2019 | 87.27 | 89.54 | 87.27 | 88.89 | 1,488,384 | +1.19(+1.36%) |
Oct 28, 2019 | 87.78 | 88.48 | 87.69 | 87.70 | 1,190,713 | +0.43(+0.49%) |
Oct 25, 2019 | 86.59 | 88.05 | 86.19 | 87.27 | 926,458 | +0.81(+0.94%) |
Oct 24, 2019 | 86.69 | 86.84 | 86.04 | 86.46 | 419,261 | +0.12(+0.13%) |
Oct 23, 2019 | 85.84 | 86.36 | 85.42 | 86.34 | 957,121 | +0.60(+0.70%) |
Oct 22, 2019 | 85.64 | 86.54 | 85.26 | 85.74 | 1,941,213 | +0.15(+0.17%) |
Oct 21, 2019 | 86.17 | 86.66 | 85.40 | 85.60 | 2,115,792 | -0.12(-0.14%) |
Oct 18, 2019 | 85.84 | 86.22 | 85.43 | 85.71 | 1,339,695 | -0.16(-0.18%) |
Oct 17, 2019 | 86.58 | 87.67 | 85.84 | 85.87 | 803,215 | -0.03(-0.03%) |
Oct 16, 2019 | 86.18 | 86.65 | 85.56 | 85.90 | 687,104 | -0.50(-0.58%) |
Oct 15, 2019 | 85.97 | 87.06 | 85.48 | 86.40 | 736,663 | +0.68(+0.79%) |
Oct 14, 2019 | 85.32 | 86.06 | 85.06 | 85.72 | 716,496 | -0.15(-0.17%) |
Oct 11, 2019 | 86.21 | 87.38 | 85.78 | 85.87 | 1,251,977 | +0.54(+0.64%) |
Oct 10, 2019 | 84.28 | 85.67 | 84.14 | 85.32 | 696,705 | +0.99(+1.17%) |
Oct 09, 2019 | 84.13 | 84.71 | 83.69 | 84.33 | 887,702 | +0.92(+1.10%) |
Oct 08, 2019 | 84.52 | 84.52 | 83.39 | 83.41 | 1,061,600 | -1.96(-2.30%) |
Oct 07, 2019 | 86.03 | 86.37 | 85.00 | 85.37 | 869,677 | -0.81(-0.93%) |
Oct 04, 2019 | 85.03 | 86.25 | 84.70 | 86.18 | 746,898 | +1.40(+1.65%) |
Oct 03, 2019 | 83.43 | 84.81 | 82.65 | 84.78 | 821,523 | +1.06(+1.26%) |
Oct 02, 2019 | 84.74 | 85.04 | 82.64 | 83.72 | 1,538,059 | -2.43(-2.82%) |
Oct 01, 2019 | 89.49 | 90.09 | 85.92 | 86.15 | 2,230,860 | -2.93(-3.29%) |
Sep 30, 2019 | 88.64 | 89.24 | 88.11 | 89.08 | 1,261,765 | +0.44(+0.49%) |
Sep 27, 2019 | 88.28 | 89.13 | 87.73 | 88.64 | 1,422,776 | +1.16(+1.33%) |
Sep 26, 2019 | 87.74 | 87.99 | 87.20 | 87.48 | 790,719 | -0.33(-0.38%) |
Sep 25, 2019 | 86.83 | 87.97 | 86.00 | 87.81 | 802,102 | +0.61(+0.70%) |
Sep 24, 2019 | 87.06 | 88.32 | 86.70 | 87.20 | 1,853,572 | +0.42(+0.48%) |
Sep 23, 2019 | 86.70 | 87.39 | 86.15 | 86.78 | 1,279,203 | -0.42(-0.48%) |
Sep 20, 2019 | 87.98 | 88.43 | 86.50 | 87.20 | 2,254,506 | -0.32(-0.37%) |
Sep 19, 2019 | 87.32 | 88.09 | 87.06 | 87.52 | 1,072,410 | +0.18(+0.21%) |
Sep 18, 2019 | 87.21 | 87.53 | 86.16 | 87.33 | 818,421 | -0.36(-0.41%) |
Sep 17, 2019 | 87.89 | 88.03 | 87.33 | 87.69 | 1,076,017 | -0.46(-0.52%) |
Sep 16, 2019 | 87.58 | 88.30 | 87.50 | 88.15 | 1,526,233 | +0.16(+0.18%) |
Sep 13, 2019 | 87.61 | 88.35 | 87.17 | 87.99 | 797,715 | +0.99(+1.14%) |
Sep 12, 2019 | 85.76 | 87.29 | 84.97 | 87.00 | 2,065,775 | +1.67(+1.95%) |
Sep 11, 2019 | 85.52 | 85.52 | 84.23 | 85.34 | 1,315,955 | -0.29(-0.34%) |
Sep 10, 2019 | 87.18 | 87.18 | 84.97 | 85.63 | 1,319,840 | -1.33(-1.53%) |
Sep 09, 2019 | 86.98 | 87.18 | 86.53 | 86.95 | 800,571 | +0.48(+0.56%) |
Sep 06, 2019 | 85.96 | 86.76 | 85.50 | 86.47 | 1,739,977 | +0.91(+1.06%) |
Sep 05, 2019 | 83.56 | 85.62 | 83.56 | 85.56 | 1,984,418 | +3.06(+3.71%) |
Sep 04, 2019 | 81.73 | 82.57 | 81.38 | 82.50 | 1,325,549 | +1.73(+2.15%) |
Sep 03, 2019 | 82.40 | 82.85 | 80.16 | 80.76 | 934,722 | -2.47(-2.97%) |
Aug 30, 2019 | 84.15 | 84.43 | 82.77 | 83.23 | 1,086,066 | -0.17(-0.21%) |
Aug 29, 2019 | 82.40 | 83.64 | 82.23 | 83.41 | 661,400 | +1.94(+2.38%) |
Aug 28, 2019 | 80.61 | 81.60 | 80.25 | 81.47 | 867,184 | +0.37(+0.45%) |
Aug 27, 2019 | 81.04 | 81.48 | 80.43 | 81.10 | 1,142,558 | +0.75(+0.93%) |
Aug 26, 2019 | 81.51 | 81.85 | 80.07 | 80.36 | 873,991 | -0.64(-0.79%) |
Aug 23, 2019 | 82.61 | 82.99 | 80.62 | 81.00 | 1,303,073 | -2.08(-2.51%) |
Aug 22, 2019 | 83.95 | 84.12 | 82.61 | 83.08 | 741,985 | -0.54(-0.65%) |
Aug 21, 2019 | 84.43 | 84.43 | 83.30 | 83.62 | 840,745 | +0.12(+0.14%) |
Aug 20, 2019 | 84.01 | 84.38 | 83.30 | 83.51 | 1,045,992 | -0.47(-0.57%) |
Aug 19, 2019 | 83.99 | 84.48 | 83.63 | 83.98 | 1,013,826 | +1.02(+1.23%) |
Aug 16, 2019 | 82.18 | 83.32 | 82.01 | 82.96 | 1,302,350 | +1.28(+1.57%) |
Aug 15, 2019 | 80.82 | 81.97 | 80.52 | 81.68 | 1,507,632 | +0.97(+1.20%) |
Aug 14, 2019 | 82.01 | 82.21 | 80.46 | 80.72 | 1,216,917 | -2.67(-3.21%) |
Aug 13, 2019 | 82.25 | 84.64 | 81.95 | 83.39 | 936,869 | +1.02(+1.23%) |
Aug 12, 2019 | 82.20 | 82.85 | 81.79 | 82.37 | 706,648 | -0.28(-0.34%) |
Aug 09, 2019 | 83.84 | 84.00 | 82.59 | 82.65 | 1,322,791 | -1.55(-1.84%) |
Aug 08, 2019 | 82.93 | 84.43 | 82.83 | 84.20 | 1,149,517 | +1.62(+1.96%) |
Aug 07, 2019 | 81.92 | 82.93 | 81.18 | 82.59 | 1,754,643 | -0.46(-0.56%) |
Aug 06, 2019 | 81.85 | 83.13 | 81.49 | 83.05 | 1,106,984 | +1.61(+1.97%) |
Aug 05, 2019 | 82.30 | 82.30 | 80.80 | 81.44 | 1,586,236 | -2.34(-2.80%) |
Aug 02, 2019 | 85.07 | 85.27 | 83.47 | 83.79 | 1,716,645 | -1.76(-2.06%) |
Aug 01, 2019 | 86.50 | 87.85 | 85.38 | 85.55 | 1,423,891 | -1.25(-1.44%) |
Jul 31, 2019 | 88.45 | 88.65 | 85.88 | 86.80 | 1,312,368 | -1.10(-1.26%) |
Jul 30, 2019 | 86.20 | 89.25 | 85.50 | 87.90 | 1,612,503 | +2.13(+2.48%) |
Jul 29, 2019 | 86.41 | 86.41 | 85.48 | 85.77 | 1,658,771 | -0.71(-0.82%) |
Jul 26, 2019 | 86.29 | 86.62 | 85.81 | 86.48 | 1,631,577 | +0.05(+0.06%) |
Jul 25, 2019 | 87.04 | 87.05 | 86.12 | 86.43 | 1,001,587 | -0.73(-0.83%) |
Jul 24, 2019 | 86.41 | 87.28 | 86.05 | 87.16 | 788,878 | +0.17(+0.20%) |
Jul 23, 2019 | 86.31 | 87.14 | 86.03 | 86.98 | 2,114,470 | +1.15(+1.34%) |
Jul 22, 2019 | 85.92 | 86.40 | 85.65 | 85.83 | 860,043 | -0.10(-0.11%) |
Jul 19, 2019 | 86.42 | 86.87 | 85.88 | 85.93 | 1,207,371 | -0.18(-0.21%) |
Jul 18, 2019 | 86.50 | 86.62 | 85.72 | 86.11 | 1,683,571 | -0.37(-0.43%) |
Jul 17, 2019 | 88.37 | 88.41 | 86.45 | 86.48 | 1,061,353 | -1.96(-2.21%) |
Jul 16, 2019 | 88.24 | 88.57 | 87.81 | 88.44 | 1,009,916 | +0.31(+0.35%) |
Jul 15, 2019 | 88.33 | 88.42 | 87.81 | 88.13 | 1,038,043 | -0.02(-0.02%) |
Jul 12, 2019 | 87.35 | 88.32 | 87.35 | 88.15 | 1,191,575 | +1.37(+1.57%) |
Jul 11, 2019 | 86.84 | 87.18 | 86.12 | 86.78 | 1,763,104 | +0.01(+0.01%) |
Jul 10, 2019 | 87.92 | 88.15 | 86.73 | 86.77 | 1,549,349 | -0.77(-0.87%) |
Jul 09, 2019 | 87.11 | 87.75 | 87.02 | 87.54 | 2,057,132 | -0.22(-0.25%) |
Jul 08, 2019 | 87.93 | 88.52 | 87.64 | 87.76 | 1,058,893 | -0.47(-0.54%) |
Jul 05, 2019 | 88.23 | 88.52 | 86.83 | 88.23 | 673,319 | -0.79(-0.89%) |
Jul 03, 2019 | 88.42 | 89.03 | 88.15 | 89.03 | 466,740 | +0.67(+0.76%) |
Jul 02, 2019 | 89.19 | 89.24 | 87.88 | 88.36 | 1,330,050 | -0.86(-0.97%) |
Jul 01, 2019 | 88.88 | 89.40 | 87.90 | 89.22 | 1,742,261 | +1.23(+1.40%) |
Jun 28, 2019 | 86.00 | 88.02 | 85.63 | 87.99 | 5,068,274 | +2.50(+2.92%) |
Jun 27, 2019 | 85.37 | 86.39 | 85.07 | 85.49 | 693,410 | +0.42(+0.49%) |
Jun 26, 2019 | 84.93 | 85.36 | 84.67 | 85.08 | 728,942 | +0.26(+0.31%) |
Jun 25, 2019 | 85.35 | 85.38 | 84.74 | 84.81 | 592,519 | -0.28(-0.33%) |
Jun 24, 2019 | 84.93 | 85.67 | 84.71 | 85.09 | 671,207 | +0.09(+0.10%) |
Jun 21, 2019 | 85.71 | 87.00 | 85.00 | 85.01 | 1,771,258 | -0.79(-0.93%) |
Jun 20, 2019 | 84.27 | 85.96 | 84.06 | 85.80 | 1,196,766 | +1.72(+2.05%) |
Jun 19, 2019 | 84.13 | 84.23 | 83.02 | 84.08 | 911,206 | +0.28(+0.34%) |
Jun 18, 2019 | 82.41 | 83.94 | 82.27 | 83.80 | 1,368,716 | +2.00(+2.44%) |
Jun 17, 2019 | 82.52 | 82.73 | 81.74 | 81.80 | 1,154,473 | -0.52(-0.64%) |
Jun 14, 2019 | 82.66 | 82.66 | 81.85 | 82.32 | 761,588 | -0.67(-0.81%) |
Jun 13, 2019 | 83.15 | 83.31 | 82.32 | 82.99 | 753,237 | +0.29(+0.35%) |
Jun 12, 2019 | 83.28 | 84.00 | 82.53 | 82.70 | 1,083,979 | -0.75(-0.90%) |
Jun 11, 2019 | 84.40 | 84.77 | 83.19 | 83.46 | 921,211 | -0.17(-0.21%) |
Jun 10, 2019 | 83.45 | 84.24 | 83.36 | 83.63 | 1,353,400 | +0.69(+0.83%) |
Jun 07, 2019 | 81.31 | 83.23 | 81.20 | 82.94 | 1,006,878 | +1.77(+2.18%) |
Jun 06, 2019 | 81.66 | 81.66 | 80.51 | 81.17 | 1,192,998 | -0.42(-0.51%) |
Jun 05, 2019 | 81.39 | 81.65 | 80.07 | 81.59 | 1,199,468 | +0.68(+0.84%) |
Jun 04, 2019 | 80.23 | 81.04 | 79.48 | 80.91 | 1,425,981 | +1.44(+1.81%) |
Jun 03, 2019 | 79.18 | 80.19 | 78.93 | 79.47 | 1,419,488 | +0.28(+0.35%) |
May 31, 2019 | 79.53 | 80.11 | 79.13 | 79.19 | 1,115,560 | -1.86(-2.29%) |
May 30, 2019 | 80.89 | 81.50 | 80.56 | 81.05 | 539,338 | +0.41(+0.50%) |
May 29, 2019 | 80.67 | 81.14 | 80.18 | 80.64 | 2,214,082 | -0.52(-0.64%) |
May 28, 2019 | 82.04 | 82.34 | 81.06 | 81.16 | 1,574,294 | -0.54(-0.66%) |
May 24, 2019 | 82.52 | 82.85 | 81.65 | 81.71 | 1,066,648 | -0.37(-0.45%) |
May 23, 2019 | 81.85 | 82.09 | 81.33 | 82.07 | 1,240,548 | -0.72(-0.86%) |
May 22, 2019 | 83.28 | 83.55 | 82.77 | 82.79 | 1,075,954 | -0.83(-0.99%) |
May 21, 2019 | 82.93 | 83.75 | 82.82 | 83.62 | 1,127,507 | +1.27(+1.54%) |
May 20, 2019 | 82.51 | 83.08 | 82.05 | 82.35 | 813,213 | -0.72(-0.86%) |
May 17, 2019 | 82.86 | 83.71 | 82.80 | 83.07 | 783,725 | -0.67(-0.80%) |
May 16, 2019 | 83.28 | 83.88 | 82.93 | 83.74 | 717,450 | +0.79(+0.96%) |
May 15, 2019 | 81.78 | 83.30 | 81.23 | 82.94 | 975,285 | +0.73(+0.88%) |
May 14, 2019 | 81.67 | 83.03 | 81.67 | 82.22 | 927,730 | +0.88(+1.08%) |
May 13, 2019 | 81.01 | 81.71 | 80.42 | 81.34 | 1,283,944 | -1.42(-1.72%) |
May 10, 2019 | 82.07 | 83.02 | 80.75 | 82.76 | 774,832 | +0.13(+0.15%) |
May 09, 2019 | 81.66 | 82.78 | 81.19 | 82.63 | 628,743 | -0.04(-0.05%) |
May 08, 2019 | 82.59 | 83.28 | 82.09 | 82.67 | 979,317 | +0.03(+0.04%) |
May 07, 2019 | 82.67 | 83.68 | 82.04 | 82.64 | 1,510,947 | -1.03(-1.23%) |
May 06, 2019 | 82.95 | 83.73 | 82.44 | 83.67 | 985,792 | -0.80(-0.95%) |
May 03, 2019 | 84.67 | 84.83 | 84.23 | 84.47 | 1,084,434 | +0.32(+0.38%) |
May 02, 2019 | 83.60 | 84.47 | 83.28 | 84.15 | 1,007,518 | +0.64(+0.76%) |
May 01, 2019 | 85.58 | 85.84 | 83.48 | 83.51 | 1,767,318 | -1.75(-2.05%) |
Apr 30, 2019 | 84.96 | 85.33 | 84.51 | 85.26 | 1,746,642 | +0.71(+0.83%) |
Apr 29, 2019 | 84.90 | 85.08 | 84.22 | 84.56 | 1,085,735 | +0.14(+0.16%) |
Apr 26, 2019 | 83.16 | 84.46 | 82.90 | 84.42 | 1,083,814 | +1.34(+1.62%) |
Apr 25, 2019 | 83.64 | 84.06 | 82.65 | 83.08 | 1,144,816 | -1.15(-1.37%) |
Apr 24, 2019 | 84.41 | 84.88 | 84.21 | 84.23 | 724,469 | -0.18(-0.22%) |
Apr 23, 2019 | 83.67 | 84.70 | 83.57 | 84.41 | 779,089 | +0.65(+0.77%) |
Apr 22, 2019 | 83.19 | 83.87 | 82.89 | 83.77 | 471,732 | +0.13(+0.15%) |
Apr 18, 2019 | 83.36 | 83.71 | 82.94 | 83.64 | 986,404 | +0.72(+0.86%) |
Apr 17, 2019 | 83.87 | 83.87 | 82.88 | 82.92 | 620,185 | -0.15(-0.19%) |
Apr 16, 2019 | 83.18 | 83.41 | 82.61 | 83.08 | 713,930 | +0.28(+0.34%) |
Apr 15, 2019 | 83.10 | 83.37 | 82.53 | 82.80 | 684,378 | -0.18(-0.22%) |
Apr 12, 2019 | 82.24 | 83.09 | 82.20 | 82.98 | 1,302,831 | +0.98(+1.19%) |
Apr 11, 2019 | 81.36 | 82.07 | 81.19 | 82.01 | 504,535 | +0.73(+0.90%) |
Apr 10, 2019 | 81.03 | 81.36 | 80.69 | 81.27 | 579,701 | +0.47(+0.59%) |
Apr 09, 2019 | 81.40 | 81.41 | 80.67 | 80.80 | 663,907 | -1.03(-1.26%) |
Apr 08, 2019 | 81.29 | 81.87 | 80.85 | 81.83 | 781,488 | +0.32(+0.39%) |
Apr 05, 2019 | 81.31 | 81.54 | 81.12 | 81.51 | 666,461 | +0.27(+0.33%) |
Apr 04, 2019 | 81.80 | 81.95 | 80.85 | 81.24 | 1,012,335 | -0.31(-0.38%) |
Apr 03, 2019 | 81.43 | 81.84 | 81.10 | 81.55 | 1,549,798 | +0.59(+0.73%) |
Apr 02, 2019 | 81.23 | 81.24 | 80.66 | 80.96 | 1,330,719 | -0.27(-0.33%) |