Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2020 | 90.58 | 91.80 | 86.13 | 88.10 | 769,594 | -2.81(-3.09%) |
Mar 30, 2020 | 89.69 | 91.54 | 86.78 | 90.91 | 712,377 | +2.70(+3.06%) |
Mar 27, 2020 | 93.13 | 95.36 | 84.28 | 88.21 | 1,394,265 | -0.99(-1.11%) |
Mar 26, 2020 | 87.39 | 93.72 | 87.04 | 89.20 | 941,878 | +3.89(+4.56%) |
Mar 25, 2020 | 78.25 | 88.33 | 77.97 | 85.31 | 1,241,581 | +8.78(+11.47%) |
Mar 24, 2020 | 70.04 | 76.78 | 69.42 | 76.53 | 601,303 | +9.76(+14.62%) |
Mar 23, 2020 | 70.12 | 73.13 | 65.81 | 66.77 | 635,286 | -5.09(-7.09%) |
Mar 20, 2020 | 77.44 | 77.44 | 68.95 | 71.86 | 1,189,339 | -5.24(-6.80%) |
Mar 19, 2020 | 71.47 | 78.49 | 69.20 | 77.10 | 692,951 | +4.82(+6.67%) |
Mar 18, 2020 | 82.50 | 84.52 | 68.90 | 72.28 | 930,384 | -16.14(-18.25%) |
Mar 17, 2020 | 79.72 | 89.84 | 78.13 | 88.42 | 752,366 | +10.45(+13.41%) |
Mar 16, 2020 | 77.94 | 84.25 | 76.44 | 77.97 | 762,303 | -6.90(-8.13%) |
Mar 13, 2020 | 83.69 | 84.89 | 76.77 | 84.87 | 771,931 | +4.94(+6.18%) |
Mar 12, 2020 | 84.01 | 84.80 | 79.17 | 79.93 | 881,562 | -9.75(-10.87%) |
Mar 11, 2020 | 94.60 | 96.17 | 89.45 | 89.68 | 857,331 | -7.08(-7.32%) |
Mar 10, 2020 | 97.86 | 98.83 | 90.96 | 96.76 | 605,684 | +1.01(+1.05%) |
Mar 09, 2020 | 92.05 | 98.75 | 91.60 | 95.75 | 673,247 | -5.57(-5.50%) |
Mar 06, 2020 | 99.33 | 101.71 | 97.03 | 101.33 | 578,280 | -0.71(-0.69%) |
Mar 05, 2020 | 105.32 | 106.36 | 100.13 | 102.03 | 566,748 | -5.72(-5.31%) |
Mar 04, 2020 | 103.30 | 108.13 | 101.27 | 107.75 | 839,859 | +6.95(+6.90%) |
Mar 03, 2020 | 99.43 | 102.51 | 98.55 | 100.80 | 950,321 | +2.00(+2.02%) |
Mar 02, 2020 | 91.83 | 98.90 | 91.24 | 98.81 | 847,102 | +7.62(+8.36%) |
Feb 28, 2020 | 92.70 | 92.88 | 88.98 | 91.18 | 871,314 | -4.12(-4.32%) |
Feb 27, 2020 | 97.77 | 99.13 | 95.24 | 95.31 | 498,735 | -3.83(-3.86%) |
Feb 26, 2020 | 98.08 | 100.06 | 97.83 | 99.13 | 360,020 | +1.32(+1.35%) |
Feb 25, 2020 | 101.52 | 102.08 | 97.68 | 97.82 | 420,676 | -3.70(-3.64%) |
Feb 24, 2020 | 102.58 | 102.75 | 101.11 | 101.52 | 357,923 | -2.29(-2.20%) |
Feb 21, 2020 | 104.94 | 104.94 | 103.59 | 103.81 | 265,126 | -1.41(-1.34%) |
Feb 20, 2020 | 104.26 | 105.61 | 104.13 | 105.22 | 246,263 | +1.11(+1.07%) |
Feb 19, 2020 | 103.26 | 104.40 | 102.95 | 104.11 | 274,876 | +1.24(+1.21%) |
Feb 18, 2020 | 103.78 | 103.85 | 102.05 | 102.86 | 343,062 | -1.18(-1.14%) |
Feb 14, 2020 | 103.58 | 104.49 | 102.86 | 104.05 | 404,347 | +1.30(+1.27%) |
Feb 13, 2020 | 101.90 | 103.93 | 101.82 | 102.74 | 378,144 | +0.80(+0.79%) |
Feb 12, 2020 | 103.09 | 103.20 | 101.44 | 101.94 | 522,396 | -0.94(-0.92%) |
Feb 11, 2020 | 103.61 | 104.03 | 102.03 | 102.88 | 506,971 | -1.07(-1.03%) |
Feb 10, 2020 | 104.88 | 105.60 | 103.78 | 103.95 | 529,208 | -1.32(-1.25%) |
Feb 07, 2020 | 104.90 | 106.00 | 104.37 | 105.27 | 465,431 | -0.09(-0.09%) |
Feb 06, 2020 | 106.39 | 106.77 | 104.66 | 105.36 | 491,254 | -0.62(-0.59%) |
Feb 05, 2020 | 105.53 | 106.12 | 104.17 | 105.99 | 372,523 | +0.84(+0.80%) |
Feb 04, 2020 | 106.59 | 106.63 | 104.87 | 105.15 | 541,986 | -0.90(-0.85%) |
Feb 03, 2020 | 104.75 | 107.25 | 104.44 | 106.05 | 688,823 | +0.96(+0.91%) |
Jan 31, 2020 | 103.20 | 105.18 | 103.14 | 105.09 | 613,879 | +1.64(+1.59%) |
Jan 30, 2020 | 98.26 | 103.62 | 98.04 | 103.44 | 713,978 | +4.46(+4.51%) |
Jan 29, 2020 | 97.41 | 102.29 | 96.72 | 98.98 | 1,200,721 | +5.40(+5.77%) |
Jan 28, 2020 | 93.21 | 94.21 | 92.68 | 93.58 | 420,941 | +0.68(+0.74%) |
Jan 27, 2020 | 91.78 | 93.46 | 91.19 | 92.90 | 514,616 | -0.12(-0.13%) |
Jan 24, 2020 | 92.92 | 93.34 | 92.41 | 93.02 | 361,016 | +0.27(+0.29%) |
Jan 23, 2020 | 92.65 | 93.61 | 91.83 | 92.75 | 465,291 | -0.25(-0.27%) |
Jan 22, 2020 | 93.69 | 94.39 | 92.30 | 93.00 | 361,713 | -0.39(-0.41%) |
Jan 21, 2020 | 95.11 | 95.69 | 93.15 | 93.39 | 438,004 | -2.21(-2.31%) |
Jan 17, 2020 | 94.84 | 96.09 | 94.63 | 95.59 | 268,046 | +0.79(+0.83%) |
Jan 16, 2020 | 94.95 | 95.41 | 94.33 | 94.81 | 386,254 | +0.27(+0.29%) |
Jan 15, 2020 | 94.61 | 95.44 | 94.19 | 94.53 | 458,158 | -0.33(-0.35%) |
Jan 14, 2020 | 94.22 | 95.34 | 94.18 | 94.87 | 419,303 | +0.71(+0.75%) |
Jan 13, 2020 | 92.47 | 94.70 | 91.91 | 94.16 | 548,140 | +1.77(+1.92%) |
Jan 10, 2020 | 91.06 | 92.46 | 90.27 | 92.38 | 363,819 | +1.64(+1.81%) |
Jan 09, 2020 | 90.30 | 91.31 | 89.78 | 90.74 | 484,353 | +0.79(+0.88%) |
Jan 08, 2020 | 90.47 | 90.57 | 88.59 | 89.95 | 339,537 | -0.49(-0.54%) |
Jan 07, 2020 | 89.75 | 91.30 | 89.37 | 90.44 | 414,620 | +0.49(+0.54%) |
Jan 06, 2020 | 90.45 | 90.66 | 88.81 | 89.95 | 515,961 | -1.52(-1.67%) |
Jan 03, 2020 | 90.16 | 91.84 | 90.16 | 91.48 | 396,055 | +1.03(+1.14%) |
Jan 02, 2020 | 91.19 | 91.48 | 89.77 | 90.45 | 401,431 | -0.46(-0.51%) |
Dec 31, 2019 | 90.44 | 91.23 | 90.44 | 90.91 | 296,311 | +0.33(+0.36%) |
Dec 30, 2019 | 91.31 | 91.76 | 90.20 | 90.59 | 316,938 | -0.81(-0.89%) |
Dec 27, 2019 | 91.54 | 91.94 | 90.93 | 91.40 | 458,540 | +0.14(+0.15%) |
Dec 26, 2019 | 91.35 | 92.05 | 90.99 | 91.26 | 421,442 | -0.02(-0.02%) |
Dec 24, 2019 | 91.21 | 92.07 | 91.06 | 91.28 | 144,943 | +0.08(+0.08%) |
Dec 23, 2019 | 91.27 | 91.42 | 90.30 | 91.20 | 588,315 | -0.03(-0.04%) |
Dec 20, 2019 | 88.70 | 91.24 | 88.51 | 91.24 | 1,042,754 | +2.91(+3.30%) |
Dec 19, 2019 | 88.27 | 88.89 | 87.91 | 88.33 | 214,453 | -0.24(-0.27%) |
Dec 18, 2019 | 88.39 | 89.08 | 87.50 | 88.56 | 262,447 | -0.07(-0.08%) |
Dec 17, 2019 | 88.70 | 89.40 | 88.32 | 88.63 | 241,793 | -0.01(-0.01%) |
Dec 16, 2019 | 87.77 | 89.63 | 87.58 | 88.64 | 669,917 | +1.61(+1.85%) |
Dec 13, 2019 | 86.82 | 87.34 | 86.00 | 87.03 | 214,320 | +0.18(+0.21%) |
Dec 12, 2019 | 87.77 | 88.01 | 86.48 | 86.85 | 277,233 | -1.47(-1.67%) |
Dec 11, 2019 | 86.67 | 88.54 | 86.64 | 88.33 | 340,661 | +1.90(+2.20%) |
Dec 10, 2019 | 86.16 | 86.84 | 85.87 | 86.42 | 310,442 | -0.01(-0.01%) |
Dec 09, 2019 | 87.39 | 87.79 | 86.31 | 86.43 | 268,058 | -1.18(-1.35%) |
Dec 06, 2019 | 86.62 | 88.50 | 86.62 | 87.61 | 355,526 | +1.54(+1.79%) |
Dec 05, 2019 | 86.94 | 87.19 | 85.35 | 86.07 | 397,719 | -0.88(-1.01%) |
Dec 04, 2019 | 87.26 | 88.50 | 86.80 | 86.96 | 395,454 | -0.08(-0.09%) |
Dec 03, 2019 | 85.70 | 87.19 | 85.56 | 87.03 | 349,590 | +1.04(+1.20%) |
Dec 02, 2019 | 86.54 | 86.54 | 85.19 | 86.00 | 486,703 | -0.55(-0.63%) |
Nov 29, 2019 | 87.28 | 87.37 | 86.30 | 86.54 | 116,912 | -0.74(-0.85%) |
Nov 27, 2019 | 87.29 | 87.46 | 86.43 | 87.29 | 269,915 | +0.37(+0.42%) |
Nov 26, 2019 | 85.91 | 87.22 | 85.80 | 86.92 | 282,620 | +1.34(+1.56%) |
Nov 25, 2019 | 85.48 | 86.64 | 85.21 | 85.59 | 475,224 | +0.46(+0.54%) |
Nov 22, 2019 | 88.49 | 88.54 | 85.12 | 85.12 | 497,751 | -3.46(-3.90%) |
Nov 21, 2019 | 87.99 | 89.05 | 87.58 | 88.58 | 591,172 | +1.12(+1.28%) |
Nov 20, 2019 | 87.04 | 88.43 | 86.86 | 87.46 | 628,714 | +0.26(+0.29%) |
Nov 19, 2019 | 87.04 | 87.63 | 85.30 | 87.20 | 557,138 | +0.30(+0.34%) |
Nov 18, 2019 | 90.44 | 91.23 | 86.65 | 86.90 | 551,413 | -3.69(-4.07%) |
Nov 15, 2019 | 90.91 | 91.28 | 90.34 | 90.59 | 327,996 | -0.13(-0.14%) |
Nov 14, 2019 | 90.53 | 91.40 | 90.34 | 90.72 | 320,127 | -0.03(-0.04%) |
Nov 13, 2019 | 89.86 | 91.48 | 89.86 | 90.75 | 440,343 | +0.37(+0.41%) |
Nov 12, 2019 | 90.32 | 90.63 | 89.70 | 90.38 | 358,439 | -0.05(-0.06%) |
Nov 11, 2019 | 88.33 | 90.66 | 87.58 | 90.43 | 378,061 | +1.36(+1.53%) |
Nov 08, 2019 | 86.83 | 89.38 | 86.21 | 89.07 | 399,892 | +2.28(+2.63%) |
Nov 07, 2019 | 88.53 | 88.60 | 85.92 | 86.79 | 696,534 | -1.47(-1.67%) |
Nov 06, 2019 | 82.26 | 88.49 | 81.97 | 88.26 | 759,060 | +5.44(+6.57%) |
Nov 05, 2019 | 85.00 | 85.46 | 82.65 | 82.82 | 531,608 | -2.40(-2.82%) |
Nov 04, 2019 | 85.76 | 86.37 | 84.46 | 85.22 | 826,254 | -0.03(-0.04%) |
Nov 01, 2019 | 85.58 | 86.35 | 84.71 | 85.26 | 1,000,671 | -0.20(-0.23%) |
Oct 31, 2019 | 83.62 | 85.53 | 82.70 | 85.45 | 660,922 | +1.57(+1.87%) |
Oct 30, 2019 | 83.74 | 84.25 | 82.95 | 83.89 | 355,547 | -0.09(-0.10%) |
Oct 29, 2019 | 82.88 | 84.78 | 82.70 | 83.97 | 400,113 | +0.83(+0.99%) |
Oct 28, 2019 | 84.25 | 84.71 | 82.92 | 83.15 | 433,687 | -0.38(-0.46%) |
Oct 25, 2019 | 82.30 | 84.14 | 81.89 | 83.53 | 566,123 | +3.31(+4.13%) |
Oct 24, 2019 | 83.51 | 83.85 | 79.83 | 80.22 | 594,868 | -3.13(-3.76%) |
Oct 23, 2019 | 86.20 | 86.34 | 83.27 | 83.35 | 518,893 | -2.82(-3.27%) |
Oct 22, 2019 | 86.64 | 86.97 | 85.63 | 86.17 | 304,458 | -0.47(-0.54%) |
Oct 21, 2019 | 85.95 | 87.31 | 85.17 | 86.64 | 370,091 | +1.32(+1.55%) |
Oct 18, 2019 | 85.97 | 86.31 | 85.28 | 85.32 | 229,550 | -0.89(-1.03%) |
Oct 17, 2019 | 86.74 | 87.18 | 85.16 | 86.20 | 401,846 | -0.11(-0.13%) |
Oct 16, 2019 | 86.44 | 87.22 | 86.19 | 86.31 | 457,760 | +0.16(+0.19%) |
Oct 15, 2019 | 86.83 | 87.24 | 85.74 | 86.15 | 427,961 | -0.52(-0.60%) |
Oct 14, 2019 | 87.07 | 88.52 | 86.66 | 86.67 | 403,641 | -0.72(-0.82%) |
Oct 11, 2019 | 87.97 | 88.26 | 87.23 | 87.39 | 500,335 | +0.43(+0.50%) |
Oct 10, 2019 | 87.80 | 88.31 | 86.77 | 86.95 | 280,621 | -0.52(-0.59%) |
Oct 09, 2019 | 87.74 | 88.23 | 87.03 | 87.47 | 288,659 | +0.54(+0.63%) |
Oct 08, 2019 | 88.14 | 88.71 | 86.61 | 86.93 | 374,188 | -1.80(-2.03%) |
Oct 07, 2019 | 88.29 | 89.55 | 87.88 | 88.73 | 806,781 | +0.18(+0.20%) |
Oct 04, 2019 | 86.97 | 89.18 | 86.97 | 88.55 | 388,144 | +1.60(+1.84%) |
Oct 03, 2019 | 86.41 | 87.28 | 85.57 | 86.95 | 624,576 | +0.54(+0.63%) |
Oct 02, 2019 | 85.14 | 86.68 | 84.48 | 86.41 | 327,793 | +0.59(+0.68%) |
Oct 01, 2019 | 87.84 | 89.33 | 85.33 | 85.82 | 775,588 | -0.85(-0.98%) |
Sep 30, 2019 | 84.60 | 87.45 | 84.50 | 86.67 | 421,560 | +2.16(+2.56%) |
Sep 27, 2019 | 87.80 | 88.09 | 84.20 | 84.51 | 529,587 | -3.05(-3.48%) |
Sep 26, 2019 | 87.02 | 87.89 | 86.69 | 87.56 | 583,243 | +0.46(+0.53%) |
Sep 25, 2019 | 86.16 | 87.55 | 86.00 | 87.10 | 520,325 | +0.97(+1.13%) |
Sep 24, 2019 | 86.07 | 87.17 | 85.97 | 86.13 | 398,339 | +0.44(+0.52%) |
Sep 23, 2019 | 84.98 | 87.00 | 84.39 | 85.68 | 678,120 | +0.39(+0.46%) |
Sep 20, 2019 | 85.94 | 86.94 | 85.01 | 85.29 | 930,302 | -0.37(-0.44%) |
Sep 19, 2019 | 86.83 | 87.06 | 85.31 | 85.67 | 781,422 | -1.20(-1.38%) |
Sep 18, 2019 | 86.74 | 87.92 | 86.13 | 86.87 | 405,079 | +0.35(+0.40%) |
Sep 17, 2019 | 86.31 | 87.19 | 85.92 | 86.52 | 414,549 | +0.10(+0.12%) |
Sep 16, 2019 | 86.77 | 87.38 | 85.50 | 86.42 | 438,959 | -0.35(-0.40%) |
Sep 13, 2019 | 86.62 | 87.43 | 85.72 | 86.77 | 743,513 | +0.28(+0.32%) |
Sep 12, 2019 | 87.35 | 87.66 | 85.74 | 86.48 | 590,819 | -1.27(-1.45%) |
Sep 11, 2019 | 90.92 | 91.26 | 87.25 | 87.75 | 640,687 | -3.15(-3.46%) |
Sep 10, 2019 | 91.39 | 91.85 | 89.62 | 90.90 | 443,911 | -1.15(-1.25%) |
Sep 09, 2019 | 92.74 | 92.84 | 91.50 | 92.05 | 355,180 | -0.31(-0.33%) |
Sep 06, 2019 | 92.40 | 93.02 | 91.64 | 92.36 | 630,618 | -0.06(-0.06%) |
Sep 05, 2019 | 92.26 | 93.46 | 92.20 | 92.42 | 736,569 | +1.12(+1.22%) |
Sep 04, 2019 | 90.71 | 91.65 | 90.40 | 91.30 | 322,811 | +1.62(+1.80%) |
Sep 03, 2019 | 89.59 | 90.09 | 88.25 | 89.69 | 1,033,763 | -0.82(-0.90%) |
Aug 30, 2019 | 90.28 | 91.35 | 90.08 | 90.50 | 312,724 | +0.91(+1.02%) |
Aug 29, 2019 | 92.03 | 92.03 | 89.47 | 89.59 | 519,888 | -1.60(-1.75%) |
Aug 28, 2019 | 88.66 | 91.35 | 88.58 | 91.19 | 366,982 | +2.49(+2.81%) |
Aug 27, 2019 | 90.18 | 90.57 | 88.65 | 88.70 | 349,201 | -0.67(-0.75%) |
Aug 26, 2019 | 87.93 | 89.43 | 87.46 | 89.37 | 538,571 | +2.20(+2.53%) |
Aug 23, 2019 | 91.76 | 91.83 | 86.95 | 87.17 | 754,813 | -5.01(-5.44%) |
Aug 22, 2019 | 94.40 | 94.85 | 92.09 | 92.18 | 650,206 | -2.15(-2.28%) |
Aug 21, 2019 | 94.61 | 94.93 | 93.73 | 94.33 | 433,130 | +0.68(+0.72%) |
Aug 20, 2019 | 94.81 | 94.96 | 93.56 | 93.65 | 765,757 | -1.50(-1.57%) |
Aug 19, 2019 | 94.80 | 95.34 | 94.15 | 95.15 | 443,016 | +1.06(+1.12%) |
Aug 16, 2019 | 92.26 | 94.36 | 92.26 | 94.09 | 348,166 | +2.23(+2.43%) |
Aug 15, 2019 | 91.92 | 92.59 | 91.41 | 91.86 | 454,623 | +0.10(+0.11%) |
Aug 14, 2019 | 93.28 | 93.50 | 91.75 | 91.75 | 763,350 | -2.91(-3.08%) |
Aug 13, 2019 | 92.35 | 95.06 | 92.35 | 94.67 | 725,806 | +1.96(+2.11%) |
Aug 12, 2019 | 92.69 | 93.81 | 92.40 | 92.71 | 470,035 | -0.27(-0.29%) |
Aug 09, 2019 | 93.34 | 93.67 | 92.82 | 92.98 | 1,173,865 | -0.38(-0.41%) |
Aug 08, 2019 | 92.92 | 93.63 | 92.27 | 93.36 | 833,525 | +0.80(+0.86%) |
Aug 07, 2019 | 91.65 | 92.96 | 91.01 | 92.57 | 1,158,236 | +0.12(+0.13%) |
Aug 06, 2019 | 91.73 | 93.13 | 90.96 | 92.45 | 787,307 | +0.64(+0.70%) |
Aug 05, 2019 | 92.15 | 92.81 | 91.00 | 91.80 | 1,188,021 | -1.31(-1.41%) |
Aug 02, 2019 | 92.00 | 93.72 | 90.55 | 93.12 | 992,398 | +0.85(+0.92%) |
Aug 01, 2019 | 95.65 | 95.65 | 91.69 | 92.27 | 1,686,566 | -2.68(-2.83%) |
Jul 31, 2019 | 89.89 | 97.02 | 88.45 | 94.95 | 2,284,754 | +7.52(+8.61%) |
Jul 30, 2019 | 86.05 | 87.67 | 85.80 | 87.43 | 586,220 | +0.88(+1.02%) |
Jul 29, 2019 | 87.55 | 87.69 | 86.43 | 86.55 | 475,074 | -1.04(-1.19%) |
Jul 26, 2019 | 87.50 | 88.01 | 86.88 | 87.59 | 424,841 | +0.17(+0.19%) |
Jul 25, 2019 | 87.88 | 87.89 | 86.92 | 87.42 | 411,869 | -0.66(-0.75%) |
Jul 24, 2019 | 87.78 | 88.20 | 87.30 | 88.08 | 411,730 | +0.24(+0.27%) |
Jul 23, 2019 | 87.94 | 88.38 | 87.44 | 87.84 | 447,225 | +0.57(+0.65%) |
Jul 22, 2019 | 87.15 | 87.40 | 86.67 | 87.28 | 376,716 | +0.09(+0.11%) |
Jul 19, 2019 | 87.39 | 87.98 | 87.15 | 87.18 | 353,955 | -0.14(-0.16%) |
Jul 18, 2019 | 86.93 | 87.73 | 86.56 | 87.33 | 254,585 | +0.22(+0.25%) |
Jul 17, 2019 | 87.50 | 87.90 | 86.55 | 87.11 | 373,479 | -0.54(-0.62%) |
Jul 16, 2019 | 86.19 | 88.17 | 85.99 | 87.65 | 545,124 | +1.74(+2.03%) |
Jul 15, 2019 | 84.86 | 86.14 | 84.46 | 85.90 | 463,763 | +1.27(+1.50%) |
Jul 12, 2019 | 83.74 | 84.68 | 83.74 | 84.63 | 285,669 | +0.93(+1.11%) |
Jul 11, 2019 | 84.10 | 84.72 | 83.37 | 83.70 | 325,841 | -0.49(-0.58%) |
Jul 10, 2019 | 84.31 | 84.41 | 83.19 | 84.19 | 380,242 | +0.30(+0.36%) |
Jul 09, 2019 | 84.49 | 84.63 | 83.66 | 83.89 | 451,276 | -0.84(-0.99%) |
Jul 08, 2019 | 85.27 | 85.58 | 84.55 | 84.73 | 349,555 | -0.62(-0.72%) |
Jul 05, 2019 | 84.60 | 85.35 | 83.80 | 85.35 | 232,386 | +0.11(+0.13%) |
Jul 03, 2019 | 84.01 | 85.49 | 83.79 | 85.24 | 448,115 | +1.45(+1.73%) |
Jul 02, 2019 | 83.60 | 83.97 | 83.31 | 83.79 | 393,274 | +0.01(+0.01%) |
Jul 01, 2019 | 83.58 | 83.97 | 82.91 | 83.78 | 457,706 | +0.41(+0.49%) |
Jun 28, 2019 | 83.09 | 83.72 | 83.09 | 83.37 | 846,492 | +0.38(+0.46%) |
Jun 27, 2019 | 82.31 | 83.12 | 82.05 | 82.99 | 308,235 | +1.08(+1.31%) |
Jun 26, 2019 | 82.85 | 83.02 | 81.66 | 81.92 | 276,059 | -1.04(-1.25%) |
Jun 25, 2019 | 82.16 | 83.42 | 81.76 | 82.96 | 455,015 | +0.86(+1.05%) |
Jun 24, 2019 | 82.88 | 84.04 | 81.88 | 82.10 | 744,809 | -0.59(-0.72%) |
Jun 21, 2019 | 82.79 | 82.91 | 82.14 | 82.69 | 933,209 | -0.48(-0.58%) |
Jun 20, 2019 | 83.80 | 84.19 | 82.15 | 83.17 | 599,185 | -0.19(-0.22%) |
Jun 19, 2019 | 83.12 | 83.74 | 82.60 | 83.36 | 657,981 | +0.26(+0.32%) |
Jun 18, 2019 | 82.40 | 83.69 | 82.02 | 83.09 | 500,952 | +1.10(+1.34%) |
Jun 17, 2019 | 81.97 | 82.48 | 81.38 | 81.99 | 512,016 | +0.26(+0.32%) |
Jun 14, 2019 | 80.27 | 81.85 | 79.81 | 81.73 | 469,262 | +1.44(+1.79%) |
Jun 13, 2019 | 79.67 | 80.39 | 79.32 | 80.29 | 316,373 | +0.89(+1.12%) |
Jun 12, 2019 | 79.01 | 79.46 | 78.52 | 79.40 | 420,051 | +0.68(+0.86%) |
Jun 11, 2019 | 79.97 | 80.11 | 78.69 | 78.73 | 384,430 | -0.95(-1.19%) |
Jun 10, 2019 | 79.73 | 80.08 | 79.06 | 79.67 | 519,873 | +0.11(+0.14%) |
Jun 07, 2019 | 78.80 | 80.16 | 78.08 | 79.56 | 564,367 | +1.38(+1.76%) |
Jun 06, 2019 | 77.32 | 78.48 | 76.90 | 78.19 | 739,431 | +1.10(+1.43%) |
Jun 05, 2019 | 76.97 | 77.45 | 76.05 | 77.08 | 625,801 | +0.38(+0.50%) |
Jun 04, 2019 | 77.82 | 78.30 | 76.22 | 76.70 | 632,055 | -0.47(-0.60%) |
Jun 03, 2019 | 75.76 | 77.63 | 75.76 | 77.17 | 576,229 | +1.39(+1.83%) |
May 31, 2019 | 75.59 | 76.09 | 74.09 | 75.78 | 487,456 | -0.59(-0.78%) |
May 30, 2019 | 75.76 | 77.14 | 75.76 | 76.37 | 473,409 | +0.70(+0.93%) |
May 29, 2019 | 75.45 | 75.90 | 74.47 | 75.67 | 352,058 | -0.24(-0.31%) |
May 28, 2019 | 75.39 | 76.32 | 75.33 | 75.91 | 448,938 | +0.69(+0.91%) |
May 24, 2019 | 75.08 | 75.37 | 74.38 | 75.22 | 222,226 | +0.86(+1.16%) |
May 23, 2019 | 74.40 | 74.54 | 73.27 | 74.36 | 344,506 | -0.82(-1.10%) |
May 22, 2019 | 75.66 | 75.71 | 74.92 | 75.18 | 337,722 | -0.68(-0.90%) |
May 21, 2019 | 74.48 | 75.94 | 74.10 | 75.86 | 393,381 | +1.99(+2.69%) |
May 20, 2019 | 73.56 | 74.54 | 73.29 | 73.88 | 418,507 | -0.01(-0.01%) |
May 17, 2019 | 73.06 | 74.79 | 72.93 | 73.89 | 519,515 | +0.37(+0.50%) |
May 16, 2019 | 73.57 | 74.07 | 73.16 | 73.52 | 555,681 | +0.46(+0.63%) |
May 15, 2019 | 73.18 | 73.84 | 72.85 | 73.06 | 424,398 | -0.45(-0.62%) |
May 14, 2019 | 73.53 | 74.10 | 72.91 | 73.51 | 489,753 | -0.13(-0.18%) |
May 13, 2019 | 74.54 | 74.54 | 73.28 | 73.64 | 534,829 | -1.82(-2.41%) |
May 10, 2019 | 75.36 | 75.97 | 75.04 | 75.46 | 502,991 | +0.03(+0.03%) |
May 09, 2019 | 76.71 | 76.77 | 74.88 | 75.44 | 655,808 | -1.88(-2.43%) |
May 08, 2019 | 76.54 | 78.23 | 76.33 | 77.31 | 617,222 | +0.77(+1.00%) |
May 07, 2019 | 77.57 | 78.35 | 76.02 | 76.55 | 575,610 | -1.63(-2.09%) |
May 06, 2019 | 76.99 | 78.62 | 76.56 | 78.18 | 597,906 | +0.04(+0.05%) |
May 03, 2019 | 76.66 | 78.44 | 76.66 | 78.14 | 748,126 | +1.72(+2.26%) |
May 02, 2019 | 75.23 | 76.41 | 73.95 | 76.41 | 1,209,220 | +0.35(+0.46%) |
May 01, 2019 | 74.87 | 79.48 | 74.11 | 76.06 | 2,356,032 | +4.54(+6.35%) |
Apr 30, 2019 | 70.89 | 71.64 | 69.77 | 71.52 | 739,077 | +0.66(+0.94%) |
Apr 29, 2019 | 70.35 | 71.19 | 70.14 | 70.85 | 584,779 | +0.74(+1.06%) |
Apr 26, 2019 | 69.20 | 70.48 | 69.20 | 70.11 | 324,073 | +0.86(+1.24%) |
Apr 25, 2019 | 69.79 | 69.86 | 68.59 | 69.25 | 241,190 | -0.77(-1.11%) |
Apr 24, 2019 | 70.11 | 70.78 | 69.67 | 70.03 | 251,520 | -0.16(-0.23%) |
Apr 23, 2019 | 69.80 | 70.71 | 69.37 | 70.19 | 365,512 | +0.47(+0.68%) |
Apr 22, 2019 | 69.72 | 69.81 | 69.43 | 69.72 | 301,908 | -0.11(-0.16%) |
Apr 18, 2019 | 69.54 | 70.52 | 69.14 | 69.83 | 287,933 | +0.25(+0.36%) |
Apr 17, 2019 | 70.09 | 70.29 | 69.37 | 69.57 | 357,804 | -0.38(-0.54%) |
Apr 16, 2019 | 68.80 | 70.00 | 68.70 | 69.95 | 346,795 | +1.37(+2.00%) |
Apr 15, 2019 | 69.01 | 69.55 | 68.10 | 68.58 | 260,898 | -0.29(-0.42%) |
Apr 12, 2019 | 68.47 | 69.09 | 67.91 | 68.87 | 286,981 | +0.57(+0.84%) |
Apr 11, 2019 | 68.47 | 68.65 | 67.84 | 68.29 | 248,947 | -0.19(-0.27%) |
Apr 10, 2019 | 68.04 | 68.61 | 67.61 | 68.48 | 210,728 | +0.45(+0.67%) |
Apr 09, 2019 | 67.66 | 68.40 | 67.32 | 68.03 | 414,548 | +0.10(+0.15%) |
Apr 08, 2019 | 68.68 | 68.68 | 67.73 | 67.92 | 431,736 | -0.77(-1.11%) |
Apr 05, 2019 | 68.46 | 68.93 | 68.39 | 68.69 | 278,422 | +0.30(+0.44%) |
Apr 04, 2019 | 67.44 | 68.40 | 67.38 | 68.39 | 464,166 | +1.08(+1.60%) |
Apr 03, 2019 | 67.79 | 68.27 | 66.95 | 67.31 | 573,113 | -0.14(-0.21%) |
Apr 02, 2019 | 67.03 | 67.54 | 66.59 | 67.45 | 649,448 | +0.43(+0.64%) |