Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 88.97 | 88.97 | 86.88 | 88.10 | 1,766,874 | -2.50(-2.76%) |
Apr 29, 2020 | 91.89 | 92.07 | 90.21 | 90.60 | 913,580 | +1.32(+1.48%) |
Apr 28, 2020 | 89.37 | 90.15 | 88.29 | 89.28 | 869,585 | +1.62(+1.85%) |
Apr 27, 2020 | 85.98 | 88.13 | 85.89 | 87.66 | 948,337 | +2.09(+2.44%) |
Apr 24, 2020 | 83.58 | 86.05 | 82.07 | 85.57 | 1,148,088 | +2.78(+3.36%) |
Apr 23, 2020 | 82.05 | 83.97 | 81.56 | 82.79 | 887,883 | +1.59(+1.96%) |
Apr 22, 2020 | 81.66 | 82.76 | 80.34 | 81.20 | 1,483,994 | +1.70(+2.14%) |
Apr 21, 2020 | 81.46 | 84.12 | 78.76 | 79.50 | 1,868,508 | -1.37(-1.70%) |
Apr 20, 2020 | 79.63 | 82.15 | 78.92 | 80.87 | 1,192,355 | -2.37(-2.85%) |
Apr 17, 2020 | 81.17 | 83.78 | 81.17 | 83.24 | 943,346 | +4.08(+5.16%) |
Apr 16, 2020 | 78.74 | 79.54 | 77.00 | 79.16 | 1,020,800 | -0.23(-0.28%) |
Apr 15, 2020 | 80.01 | 80.65 | 76.68 | 79.39 | 983,059 | -3.12(-3.79%) |
Apr 14, 2020 | 83.19 | 83.75 | 81.33 | 82.51 | 1,387,481 | +1.26(+1.55%) |
Apr 13, 2020 | 84.94 | 85.13 | 79.80 | 81.25 | 1,129,709 | -2.86(-3.40%) |
Apr 09, 2020 | 85.08 | 87.58 | 83.23 | 84.11 | 1,419,696 | -0.18(-0.21%) |
Apr 08, 2020 | 81.26 | 84.71 | 80.23 | 84.29 | 917,750 | +3.85(+4.78%) |
Apr 07, 2020 | 83.68 | 84.61 | 80.02 | 80.44 | 1,582,341 | +0.73(+0.92%) |
Apr 06, 2020 | 76.90 | 80.62 | 76.59 | 79.70 | 1,436,668 | +6.93(+9.53%) |
Apr 03, 2020 | 75.21 | 76.41 | 72.27 | 72.77 | 1,282,776 | -3.05(-4.02%) |
Apr 02, 2020 | 74.96 | 77.36 | 73.38 | 75.82 | 1,496,523 | +0.58(+0.78%) |
Apr 01, 2020 | 74.85 | 75.74 | 72.51 | 75.24 | 1,295,753 | -3.73(-4.72%) |
Mar 31, 2020 | 79.48 | 82.86 | 78.12 | 78.96 | 2,187,342 | -1.60(-1.98%) |
Mar 30, 2020 | 76.43 | 81.01 | 76.21 | 80.56 | 1,318,983 | +3.47(+4.50%) |
Mar 27, 2020 | 79.64 | 79.64 | 73.92 | 77.09 | 1,194,012 | -2.50(-3.14%) |
Mar 26, 2020 | 77.48 | 79.59 | 73.64 | 79.59 | 1,517,125 | +3.78(+4.99%) |
Mar 25, 2020 | 70.96 | 79.80 | 70.41 | 75.81 | 2,745,416 | +5.50(+7.83%) |
Mar 24, 2020 | 65.43 | 70.39 | 64.75 | 70.31 | 1,966,088 | +8.81(+14.33%) |
Mar 23, 2020 | 61.84 | 63.52 | 59.22 | 61.49 | 1,901,703 | -0.71(-1.15%) |
Mar 20, 2020 | 67.53 | 70.77 | 61.99 | 62.21 | 2,481,147 | -4.39(-6.60%) |
Mar 19, 2020 | 64.92 | 69.23 | 62.33 | 66.60 | 1,413,530 | +0.88(+1.35%) |
Mar 18, 2020 | 71.08 | 72.51 | 63.37 | 65.72 | 1,817,792 | -10.60(-13.89%) |
Mar 17, 2020 | 73.17 | 77.48 | 69.50 | 76.32 | 1,984,185 | +4.87(+6.82%) |
Mar 16, 2020 | 75.26 | 76.02 | 67.87 | 71.45 | 2,567,825 | -13.92(-16.31%) |
Mar 13, 2020 | 84.87 | 85.60 | 79.79 | 85.37 | 1,529,190 | +4.86(+6.04%) |
Mar 12, 2020 | 83.60 | 85.87 | 79.38 | 80.50 | 2,397,412 | -9.38(-10.43%) |
Mar 11, 2020 | 91.53 | 93.35 | 89.14 | 89.88 | 1,585,826 | -4.68(-4.95%) |
Mar 10, 2020 | 91.13 | 94.60 | 88.58 | 94.57 | 1,239,800 | +6.38(+7.23%) |
Mar 09, 2020 | 88.34 | 89.66 | 86.79 | 88.19 | 2,226,950 | -7.28(-7.63%) |
Mar 06, 2020 | 96.18 | 98.52 | 93.51 | 95.47 | 1,919,859 | -4.04(-4.06%) |
Mar 05, 2020 | 100.72 | 102.87 | 98.90 | 99.51 | 1,123,278 | -4.63(-4.44%) |
Mar 04, 2020 | 101.15 | 104.42 | 100.13 | 104.14 | 995,774 | +4.68(+4.71%) |
Mar 03, 2020 | 101.06 | 104.32 | 98.33 | 99.45 | 1,308,813 | -1.58(-1.56%) |
Mar 02, 2020 | 97.25 | 101.38 | 96.03 | 101.03 | 1,507,323 | +4.38(+4.54%) |
Feb 28, 2020 | 95.42 | 97.21 | 93.69 | 96.65 | 1,995,760 | -2.35(-2.38%) |
Feb 27, 2020 | 99.87 | 103.44 | 98.80 | 99.00 | 1,530,698 | -2.42(-2.38%) |
Feb 26, 2020 | 104.10 | 104.68 | 101.38 | 101.42 | 1,568,032 | -1.65(-1.60%) |
Feb 25, 2020 | 108.11 | 108.11 | 102.96 | 103.06 | 1,318,489 | -4.58(-4.25%) |
Feb 24, 2020 | 108.20 | 109.21 | 106.94 | 107.64 | 876,119 | -4.20(-3.76%) |
Feb 21, 2020 | 110.72 | 111.91 | 110.23 | 111.85 | 706,827 | +0.39(+0.35%) |
Feb 20, 2020 | 109.49 | 111.90 | 108.93 | 111.45 | 730,690 | +1.66(+1.51%) |
Feb 19, 2020 | 112.52 | 112.62 | 109.70 | 109.80 | 1,090,629 | -2.50(-2.23%) |
Feb 18, 2020 | 111.59 | 112.62 | 111.36 | 112.30 | 738,526 | +0.06(+0.05%) |
Feb 14, 2020 | 112.10 | 112.48 | 111.17 | 112.24 | 686,965 | +0.28(+0.25%) |
Feb 13, 2020 | 111.44 | 112.26 | 110.84 | 111.96 | 621,226 | -0.27(-0.24%) |
Feb 12, 2020 | 112.23 | 112.44 | 111.14 | 112.23 | 581,101 | +0.80(+0.72%) |
Feb 11, 2020 | 111.44 | 112.24 | 110.92 | 111.43 | 874,044 | +0.72(+0.65%) |
Feb 10, 2020 | 109.51 | 110.87 | 109.38 | 110.71 | 735,735 | +0.85(+0.78%) |
Feb 07, 2020 | 109.88 | 110.75 | 109.47 | 109.85 | 1,121,804 | -0.86(-0.78%) |
Feb 06, 2020 | 111.86 | 111.88 | 110.32 | 110.72 | 798,678 | -0.92(-0.82%) |
Feb 05, 2020 | 110.35 | 111.71 | 110.06 | 111.63 | 882,108 | +2.57(+2.36%) |
Feb 04, 2020 | 107.96 | 110.17 | 107.96 | 109.06 | 1,070,722 | +2.60(+2.45%) |
Feb 03, 2020 | 107.33 | 108.35 | 106.12 | 106.45 | 1,619,093 | -0.16(-0.15%) |
Jan 31, 2020 | 110.43 | 110.64 | 106.24 | 106.61 | 2,717,746 | -4.75(-4.26%) |
Jan 30, 2020 | 109.27 | 112.56 | 109.09 | 111.36 | 1,295,146 | +2.38(+2.18%) |
Jan 29, 2020 | 109.59 | 109.96 | 108.84 | 108.98 | 1,046,735 | -0.06(-0.06%) |
Jan 28, 2020 | 108.63 | 109.57 | 108.06 | 109.05 | 1,093,865 | +0.95(+0.88%) |
Jan 27, 2020 | 107.46 | 109.06 | 106.49 | 108.09 | 971,271 | -1.57(-1.43%) |
Jan 24, 2020 | 111.31 | 111.31 | 109.28 | 109.67 | 669,238 | -1.44(-1.30%) |
Jan 23, 2020 | 109.89 | 111.26 | 109.35 | 111.11 | 779,044 | +0.73(+0.66%) |
Jan 22, 2020 | 110.82 | 111.34 | 110.18 | 110.38 | 562,520 | -0.08(-0.08%) |
Jan 21, 2020 | 111.20 | 111.51 | 109.86 | 110.46 | 624,553 | -1.47(-1.31%) |
Jan 17, 2020 | 112.33 | 112.41 | 111.54 | 111.93 | 677,247 | -0.07(-0.06%) |
Jan 16, 2020 | 110.86 | 112.02 | 110.11 | 112.00 | 694,304 | +1.86(+1.69%) |
Jan 15, 2020 | 109.35 | 110.81 | 109.35 | 110.13 | 862,516 | +0.46(+0.42%) |
Jan 14, 2020 | 109.82 | 110.32 | 109.23 | 109.68 | 843,586 | -0.01(-0.01%) |
Jan 13, 2020 | 108.66 | 109.79 | 108.54 | 109.69 | 718,441 | +1.27(+1.18%) |
Jan 10, 2020 | 109.82 | 109.82 | 108.05 | 108.41 | 666,034 | -1.27(-1.15%) |
Jan 09, 2020 | 109.37 | 109.69 | 108.57 | 109.68 | 687,406 | +0.69(+0.64%) |
Jan 08, 2020 | 108.55 | 109.18 | 107.99 | 108.98 | 905,991 | +0.25(+0.23%) |
Jan 07, 2020 | 107.62 | 109.02 | 107.30 | 108.73 | 865,704 | +0.30(+0.28%) |
Jan 06, 2020 | 107.41 | 108.49 | 107.23 | 108.43 | 805,882 | +0.01(+0.01%) |
Jan 03, 2020 | 107.80 | 108.55 | 107.34 | 108.42 | 627,163 | -1.02(-0.93%) |
Jan 02, 2020 | 108.77 | 109.44 | 108.26 | 109.44 | 1,001,167 | +1.51(+1.40%) |
Dec 31, 2019 | 107.71 | 108.41 | 107.34 | 107.93 | 512,046 | +0.02(+0.02%) |
Dec 30, 2019 | 108.32 | 108.55 | 107.69 | 107.92 | 333,087 | -0.21(-0.20%) |
Dec 27, 2019 | 108.64 | 108.73 | 107.91 | 108.13 | 387,532 | -0.31(-0.28%) |
Dec 26, 2019 | 108.08 | 108.46 | 107.51 | 108.44 | 268,940 | +0.50(+0.47%) |
Dec 24, 2019 | 108.55 | 108.56 | 107.32 | 107.93 | 206,954 | -0.55(-0.51%) |
Dec 23, 2019 | 107.84 | 108.63 | 107.07 | 108.49 | 812,749 | +0.81(+0.75%) |
Dec 20, 2019 | 107.06 | 107.75 | 106.51 | 107.68 | 1,251,444 | +1.42(+1.34%) |
Dec 19, 2019 | 106.48 | 106.89 | 105.94 | 106.26 | 749,143 | -0.12(-0.11%) |
Dec 18, 2019 | 107.17 | 107.22 | 105.96 | 106.38 | 1,005,230 | -0.62(-0.58%) |
Dec 17, 2019 | 106.13 | 107.08 | 106.11 | 107.00 | 625,715 | +1.06(+1.00%) |
Dec 16, 2019 | 107.33 | 107.93 | 105.84 | 105.94 | 736,155 | -0.49(-0.46%) |
Dec 13, 2019 | 106.81 | 107.67 | 106.14 | 106.43 | 828,779 | -0.78(-0.72%) |
Dec 12, 2019 | 106.35 | 107.81 | 105.96 | 107.20 | 1,144,455 | +1.23(+1.16%) |
Dec 11, 2019 | 106.13 | 106.36 | 105.56 | 105.98 | 808,989 | +0.29(+0.28%) |
Dec 10, 2019 | 105.11 | 106.30 | 104.57 | 105.69 | 875,784 | +0.34(+0.32%) |
Dec 09, 2019 | 105.26 | 105.77 | 104.83 | 105.35 | 636,165 | -0.08(-0.08%) |
Dec 06, 2019 | 105.14 | 106.22 | 105.14 | 105.43 | 882,066 | +1.18(+1.13%) |
Dec 05, 2019 | 103.50 | 104.41 | 103.31 | 104.25 | 675,359 | +0.85(+0.82%) |
Dec 04, 2019 | 103.26 | 104.04 | 102.97 | 103.40 | 1,213,546 | +1.30(+1.27%) |
Dec 03, 2019 | 101.99 | 102.46 | 101.11 | 102.10 | 808,400 | -1.20(-1.16%) |
Dec 02, 2019 | 104.55 | 105.05 | 103.14 | 103.30 | 1,090,335 | -1.10(-1.05%) |
Nov 29, 2019 | 104.77 | 104.84 | 104.02 | 104.39 | 610,398 | -0.58(-0.55%) |
Nov 27, 2019 | 104.87 | 105.29 | 104.16 | 104.97 | 1,717,038 | +0.11(+0.10%) |
Nov 26, 2019 | 104.71 | 104.91 | 103.48 | 104.87 | 1,588,621 | +0.49(+0.47%) |
Nov 25, 2019 | 102.56 | 104.61 | 102.26 | 104.38 | 1,205,519 | +2.30(+2.26%) |
Nov 22, 2019 | 102.20 | 102.53 | 101.52 | 102.08 | 619,182 | +0.36(+0.35%) |
Nov 21, 2019 | 101.19 | 102.09 | 100.71 | 101.72 | 790,688 | +0.49(+0.49%) |
Nov 20, 2019 | 101.61 | 101.77 | 100.64 | 101.23 | 674,184 | -0.49(-0.49%) |
Nov 19, 2019 | 101.84 | 102.14 | 101.36 | 101.72 | 1,064,573 | +0.02(+0.02%) |
Nov 18, 2019 | 101.48 | 101.99 | 101.48 | 101.70 | 566,845 | -0.36(-0.36%) |
Nov 15, 2019 | 102.20 | 102.42 | 101.67 | 102.06 | 572,205 | +0.71(+0.70%) |
Nov 14, 2019 | 101.52 | 102.08 | 101.35 | 101.36 | 824,971 | -0.40(-0.39%) |
Nov 13, 2019 | 101.52 | 102.30 | 101.17 | 101.76 | 984,977 | -0.81(-0.79%) |
Nov 12, 2019 | 102.42 | 103.03 | 102.08 | 102.57 | 1,063,659 | +0.06(+0.05%) |
Nov 11, 2019 | 101.63 | 102.56 | 101.16 | 102.51 | 657,229 | +0.56(+0.55%) |
Nov 08, 2019 | 101.58 | 102.06 | 101.00 | 101.95 | 639,453 | +0.20(+0.20%) |
Nov 07, 2019 | 102.56 | 103.31 | 101.63 | 101.75 | 1,137,614 | -0.31(-0.30%) |
Nov 06, 2019 | 102.06 | 102.20 | 101.13 | 102.06 | 815,335 | -0.04(-0.04%) |
Nov 05, 2019 | 101.66 | 102.68 | 101.66 | 102.09 | 1,174,132 | +0.13(+0.13%) |
Nov 04, 2019 | 100.36 | 102.06 | 100.01 | 101.96 | 1,280,865 | +2.55(+2.56%) |
Nov 01, 2019 | 97.79 | 99.45 | 97.28 | 99.42 | 999,401 | +2.55(+2.64%) |
Oct 31, 2019 | 96.75 | 96.87 | 95.82 | 96.86 | 1,218,339 | -0.05(-0.05%) |
Oct 30, 2019 | 97.68 | 97.68 | 96.15 | 96.91 | 928,591 | -1.03(-1.05%) |
Oct 29, 2019 | 96.59 | 98.21 | 96.59 | 97.93 | 1,229,180 | +0.77(+0.80%) |
Oct 28, 2019 | 97.15 | 97.85 | 96.48 | 97.16 | 896,554 | +0.52(+0.54%) |
Oct 25, 2019 | 96.20 | 97.67 | 95.91 | 96.64 | 785,749 | +0.50(+0.52%) |
Oct 24, 2019 | 96.53 | 96.88 | 95.61 | 96.14 | 575,125 | -0.17(-0.17%) |
Oct 23, 2019 | 96.81 | 97.00 | 95.73 | 96.30 | 1,094,467 | -0.77(-0.80%) |
Oct 22, 2019 | 96.71 | 97.50 | 96.14 | 97.08 | 1,204,612 | +0.59(+0.61%) |
Oct 21, 2019 | 95.74 | 96.91 | 95.63 | 96.49 | 1,428,975 | +1.18(+1.24%) |
Oct 18, 2019 | 94.64 | 96.21 | 94.22 | 95.31 | 1,990,007 | +0.78(+0.83%) |
Oct 17, 2019 | 96.02 | 97.38 | 92.36 | 94.52 | 2,568,153 | +5.18(+5.80%) |
Oct 16, 2019 | 89.48 | 90.08 | 89.04 | 89.34 | 1,233,245 | -0.15(-0.17%) |
Oct 15, 2019 | 88.44 | 89.90 | 87.91 | 89.49 | 1,495,374 | +0.07(+0.07%) |
Oct 14, 2019 | 90.23 | 90.48 | 88.99 | 89.42 | 853,848 | -1.35(-1.49%) |
Oct 11, 2019 | 89.49 | 91.93 | 89.49 | 90.77 | 863,938 | +2.28(+2.57%) |
Oct 10, 2019 | 87.14 | 89.02 | 87.14 | 88.50 | 776,637 | +1.44(+1.65%) |
Oct 09, 2019 | 86.89 | 87.68 | 86.18 | 87.06 | 844,721 | +1.30(+1.51%) |
Oct 08, 2019 | 87.22 | 87.22 | 85.77 | 85.77 | 653,567 | -2.47(-2.80%) |
Oct 07, 2019 | 88.16 | 89.13 | 87.57 | 88.24 | 636,833 | -0.34(-0.38%) |
Oct 04, 2019 | 88.37 | 88.67 | 87.39 | 88.57 | 954,032 | +0.40(+0.45%) |
Oct 03, 2019 | 87.65 | 88.29 | 86.12 | 88.17 | 728,208 | +0.45(+0.51%) |
Oct 02, 2019 | 88.75 | 88.97 | 87.13 | 87.73 | 1,069,146 | -2.03(-2.26%) |
Oct 01, 2019 | 93.26 | 93.55 | 89.43 | 89.76 | 747,663 | -3.07(-3.30%) |
Sep 30, 2019 | 93.36 | 93.80 | 92.58 | 92.83 | 736,528 | -0.53(-0.57%) |
Sep 27, 2019 | 93.33 | 93.68 | 92.36 | 93.36 | 620,684 | +0.57(+0.61%) |
Sep 26, 2019 | 92.62 | 93.11 | 92.28 | 92.79 | 538,266 | +0.05(+0.05%) |
Sep 25, 2019 | 91.78 | 92.97 | 91.78 | 92.74 | 567,172 | +0.90(+0.98%) |
Sep 24, 2019 | 92.28 | 93.08 | 91.58 | 91.84 | 1,016,717 | -0.14(-0.15%) |
Sep 23, 2019 | 91.41 | 92.53 | 91.18 | 91.98 | 618,688 | -0.24(-0.26%) |
Sep 20, 2019 | 92.77 | 92.97 | 91.89 | 92.22 | 1,033,615 | -0.06(-0.06%) |
Sep 19, 2019 | 92.50 | 93.24 | 92.28 | 92.28 | 626,907 | -0.32(-0.34%) |
Sep 18, 2019 | 91.55 | 92.65 | 91.28 | 92.59 | 803,522 | +0.55(+0.60%) |
Sep 17, 2019 | 92.17 | 92.29 | 91.31 | 92.04 | 730,118 | -0.49(-0.53%) |
Sep 16, 2019 | 92.35 | 93.17 | 92.30 | 92.54 | 406,202 | -0.39(-0.42%) |
Sep 13, 2019 | 93.38 | 94.52 | 92.88 | 92.93 | 871,231 | +0.00(+0.00%) |
Sep 12, 2019 | 92.55 | 93.09 | 91.83 | 92.93 | 822,602 | +0.43(+0.46%) |
Sep 11, 2019 | 91.18 | 92.53 | 90.21 | 92.50 | 970,183 | +2.01(+2.23%) |
Sep 10, 2019 | 89.00 | 90.50 | 88.34 | 90.49 | 1,021,199 | +1.42(+1.59%) |
Sep 09, 2019 | 89.39 | 89.39 | 88.33 | 89.07 | 1,195,683 | +0.36(+0.41%) |
Sep 06, 2019 | 89.79 | 90.21 | 88.44 | 88.70 | 1,186,239 | -0.92(-1.03%) |
Sep 05, 2019 | 87.84 | 89.87 | 87.84 | 89.63 | 944,561 | +2.69(+3.09%) |
Sep 04, 2019 | 87.08 | 87.37 | 86.51 | 86.94 | 953,894 | +0.69(+0.80%) |
Sep 03, 2019 | 86.46 | 86.78 | 85.26 | 86.25 | 1,045,629 | -1.15(-1.31%) |
Aug 30, 2019 | 86.82 | 87.60 | 86.54 | 87.40 | 1,140,119 | +1.39(+1.62%) |
Aug 29, 2019 | 85.23 | 86.33 | 85.18 | 86.01 | 1,043,534 | +1.83(+2.17%) |
Aug 28, 2019 | 82.11 | 84.24 | 81.98 | 84.18 | 707,973 | +1.72(+2.08%) |
Aug 27, 2019 | 82.92 | 83.08 | 81.86 | 82.47 | 942,575 | +0.27(+0.33%) |
Aug 26, 2019 | 82.63 | 82.98 | 80.74 | 82.20 | 650,238 | +0.50(+0.61%) |
Aug 23, 2019 | 83.86 | 84.03 | 81.34 | 81.70 | 785,269 | -2.62(-3.11%) |
Aug 22, 2019 | 85.39 | 85.71 | 83.92 | 84.32 | 794,392 | -0.70(-0.82%) |
Aug 21, 2019 | 85.73 | 86.03 | 84.61 | 85.02 | 751,686 | +0.35(+0.42%) |
Aug 20, 2019 | 84.36 | 84.98 | 83.70 | 84.66 | 678,515 | +0.06(+0.07%) |
Aug 19, 2019 | 85.17 | 85.17 | 84.38 | 84.61 | 954,254 | +0.48(+0.57%) |
Aug 16, 2019 | 83.01 | 84.63 | 82.90 | 84.13 | 641,630 | +1.59(+1.93%) |
Aug 15, 2019 | 81.95 | 82.62 | 81.50 | 82.53 | 704,991 | +0.66(+0.80%) |
Aug 14, 2019 | 83.21 | 83.71 | 81.75 | 81.87 | 1,043,427 | -2.77(-3.28%) |
Aug 13, 2019 | 83.15 | 86.20 | 82.96 | 84.65 | 599,731 | +1.08(+1.30%) |
Aug 12, 2019 | 85.07 | 85.18 | 83.47 | 83.56 | 560,242 | -1.93(-2.26%) |
Aug 09, 2019 | 85.66 | 86.25 | 85.00 | 85.49 | 900,007 | -0.21(-0.25%) |
Aug 08, 2019 | 84.58 | 86.15 | 84.26 | 85.70 | 1,033,036 | +1.79(+2.13%) |
Aug 07, 2019 | 83.20 | 84.15 | 82.45 | 83.91 | 999,203 | -0.47(-0.56%) |
Aug 06, 2019 | 83.89 | 84.70 | 83.24 | 84.39 | 851,114 | +1.02(+1.22%) |
Aug 05, 2019 | 84.69 | 84.75 | 82.76 | 83.37 | 1,195,383 | -2.64(-3.07%) |
Aug 02, 2019 | 87.67 | 88.17 | 85.85 | 86.01 | 948,642 | -1.52(-1.74%) |
Aug 01, 2019 | 89.64 | 89.94 | 87.29 | 87.53 | 1,201,048 | -2.28(-2.54%) |
Jul 31, 2019 | 90.59 | 90.85 | 88.97 | 89.81 | 985,111 | -0.96(-1.06%) |
Jul 30, 2019 | 88.16 | 90.78 | 88.16 | 90.78 | 673,432 | +1.04(+1.16%) |
Jul 29, 2019 | 91.20 | 91.20 | 89.67 | 89.74 | 600,928 | -1.34(-1.47%) |
Jul 26, 2019 | 91.23 | 91.77 | 90.88 | 91.07 | 681,098 | -0.53(-0.58%) |
Jul 25, 2019 | 90.70 | 91.74 | 89.72 | 91.60 | 1,272,284 | +0.99(+1.10%) |
Jul 24, 2019 | 90.04 | 90.91 | 89.29 | 90.61 | 1,129,702 | -0.37(-0.41%) |
Jul 23, 2019 | 90.41 | 91.08 | 89.52 | 90.98 | 1,421,866 | +0.84(+0.94%) |
Jul 22, 2019 | 91.00 | 91.50 | 89.77 | 90.14 | 1,377,925 | -0.85(-0.94%) |
Jul 19, 2019 | 90.77 | 91.93 | 90.63 | 90.99 | 1,277,113 | +0.83(+0.93%) |
Jul 18, 2019 | 88.08 | 91.32 | 86.95 | 90.15 | 2,118,164 | +1.63(+1.84%) |
Jul 17, 2019 | 91.88 | 91.88 | 88.35 | 88.52 | 1,451,495 | -3.58(-3.89%) |
Jul 16, 2019 | 91.82 | 92.56 | 91.46 | 92.10 | 702,740 | -0.02(-0.02%) |
Jul 15, 2019 | 92.70 | 92.83 | 91.81 | 92.12 | 694,816 | -0.67(-0.72%) |
Jul 12, 2019 | 90.90 | 92.82 | 90.85 | 92.79 | 921,898 | +2.25(+2.49%) |
Jul 11, 2019 | 91.42 | 91.74 | 89.69 | 90.53 | 1,229,808 | -0.84(-0.92%) |
Jul 10, 2019 | 93.73 | 93.82 | 91.34 | 91.38 | 1,071,143 | -1.72(-1.84%) |
Jul 09, 2019 | 93.14 | 93.46 | 92.77 | 93.09 | 1,081,939 | -0.81(-0.86%) |
Jul 08, 2019 | 95.05 | 95.05 | 93.43 | 93.90 | 788,893 | -1.37(-1.44%) |
Jul 05, 2019 | 95.12 | 95.60 | 94.12 | 95.27 | 1,098,859 | -0.60(-0.63%) |
Jul 03, 2019 | 94.90 | 95.95 | 94.80 | 95.88 | 693,931 | +1.11(+1.17%) |
Jul 02, 2019 | 95.04 | 95.69 | 94.43 | 94.76 | 1,626,412 | -0.14(-0.15%) |
Jul 01, 2019 | 93.94 | 95.23 | 93.29 | 94.90 | 1,696,191 | +1.98(+2.14%) |
Jun 28, 2019 | 91.62 | 93.13 | 91.42 | 92.92 | 2,067,127 | +1.54(+1.68%) |
Jun 27, 2019 | 91.39 | 91.45 | 90.59 | 91.38 | 850,020 | +0.18(+0.19%) |
Jun 26, 2019 | 91.48 | 91.92 | 90.96 | 91.20 | 643,067 | -0.24(-0.26%) |
Jun 25, 2019 | 90.85 | 91.50 | 90.43 | 91.44 | 764,782 | +0.61(+0.67%) |
Jun 24, 2019 | 90.41 | 91.14 | 89.83 | 90.83 | 707,432 | +0.68(+0.75%) |
Jun 21, 2019 | 91.00 | 91.12 | 90.03 | 90.15 | 1,449,329 | -0.77(-0.85%) |
Jun 20, 2019 | 90.88 | 91.33 | 89.91 | 90.92 | 1,029,473 | +1.03(+1.15%) |
Jun 19, 2019 | 89.51 | 90.25 | 88.75 | 89.89 | 656,931 | +0.54(+0.60%) |
Jun 18, 2019 | 89.03 | 89.98 | 88.88 | 89.36 | 693,027 | +0.88(+1.00%) |
Jun 17, 2019 | 89.03 | 89.33 | 88.45 | 88.48 | 463,616 | -0.61(-0.69%) |
Jun 14, 2019 | 89.43 | 89.94 | 88.39 | 89.09 | 466,502 | -0.66(-0.73%) |
Jun 13, 2019 | 89.93 | 90.20 | 89.15 | 89.75 | 943,138 | +0.22(+0.25%) |
Jun 12, 2019 | 89.38 | 89.72 | 88.90 | 89.52 | 467,476 | +0.16(+0.18%) |
Jun 11, 2019 | 90.57 | 91.29 | 89.26 | 89.37 | 816,223 | -0.20(-0.23%) |
Jun 10, 2019 | 89.75 | 90.06 | 89.45 | 89.57 | 587,765 | +0.50(+0.56%) |
Jun 07, 2019 | 88.42 | 89.32 | 88.07 | 89.07 | 553,527 | +1.24(+1.41%) |
Jun 06, 2019 | 88.39 | 88.70 | 87.57 | 87.83 | 977,680 | -0.66(-0.74%) |
Jun 05, 2019 | 87.59 | 88.59 | 87.17 | 88.49 | 823,237 | +1.21(+1.38%) |
Jun 04, 2019 | 85.51 | 87.30 | 85.45 | 87.28 | 1,043,594 | +2.66(+3.15%) |
Jun 03, 2019 | 83.13 | 85.27 | 83.08 | 84.62 | 1,615,322 | +1.71(+2.06%) |
May 31, 2019 | 82.77 | 84.04 | 82.69 | 82.91 | 1,359,716 | -0.85(-1.02%) |
May 30, 2019 | 83.51 | 84.30 | 83.35 | 83.77 | 589,773 | +0.42(+0.50%) |
May 29, 2019 | 82.43 | 83.43 | 81.86 | 83.35 | 1,324,630 | +0.34(+0.41%) |
May 28, 2019 | 84.04 | 84.04 | 82.92 | 83.01 | 871,672 | -0.84(-1.00%) |
May 24, 2019 | 84.71 | 84.71 | 83.50 | 83.85 | 613,833 | -0.16(-0.19%) |
May 23, 2019 | 84.77 | 84.83 | 83.42 | 84.00 | 891,004 | -1.82(-2.12%) |
May 22, 2019 | 87.37 | 87.37 | 85.60 | 85.82 | 1,195,053 | -1.98(-2.26%) |
May 21, 2019 | 87.45 | 88.07 | 87.26 | 87.80 | 795,284 | +0.77(+0.89%) |
May 20, 2019 | 86.75 | 87.31 | 86.28 | 87.03 | 726,434 | -0.09(-0.11%) |
May 17, 2019 | 87.85 | 88.65 | 87.09 | 87.12 | 783,499 | -1.83(-2.05%) |
May 16, 2019 | 89.20 | 89.33 | 88.72 | 88.95 | 726,871 | +0.19(+0.22%) |
May 15, 2019 | 87.85 | 89.27 | 87.31 | 88.75 | 1,117,095 | +0.12(+0.14%) |
May 14, 2019 | 87.26 | 88.80 | 87.26 | 88.63 | 1,153,873 | +1.49(+1.70%) |
May 13, 2019 | 87.89 | 88.04 | 86.44 | 87.15 | 1,186,324 | -2.15(-2.41%) |
May 10, 2019 | 88.32 | 89.75 | 87.31 | 89.30 | 1,172,702 | +0.53(+0.59%) |
May 09, 2019 | 88.48 | 88.99 | 87.48 | 88.77 | 817,318 | -0.55(-0.62%) |
May 08, 2019 | 89.58 | 90.49 | 88.95 | 89.33 | 1,307,815 | -0.37(-0.41%) |
May 07, 2019 | 89.31 | 89.91 | 88.45 | 89.69 | 1,472,672 | -0.63(-0.69%) |
May 06, 2019 | 90.05 | 90.57 | 89.44 | 90.32 | 1,104,579 | -1.34(-1.46%) |
May 03, 2019 | 90.95 | 91.74 | 90.71 | 91.66 | 1,056,158 | +1.37(+1.52%) |
May 02, 2019 | 89.56 | 90.41 | 88.97 | 90.28 | 991,568 | +0.51(+0.57%) |