Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2020 | 76.32 | 77.39 | 75.38 | 76.88 | 363,730 | +0.69(+0.90%) |
Jun 29, 2020 | 74.77 | 76.26 | 73.93 | 76.20 | 385,926 | +2.10(+2.83%) |
Jun 26, 2020 | 73.73 | 74.63 | 72.64 | 74.10 | 938,759 | +0.01(+0.01%) |
Jun 25, 2020 | 73.32 | 74.16 | 72.05 | 74.09 | 400,964 | -0.09(-0.12%) |
Jun 24, 2020 | 77.36 | 77.36 | 73.48 | 74.17 | 400,063 | -1.74(-2.29%) |
Jun 23, 2020 | 76.80 | 76.80 | 75.21 | 75.91 | 264,828 | +0.13(+0.18%) |
Jun 22, 2020 | 75.09 | 75.82 | 73.94 | 75.78 | 229,097 | +0.73(+0.98%) |
Jun 19, 2020 | 76.80 | 76.80 | 74.64 | 75.04 | 449,099 | -0.36(-0.48%) |
Jun 18, 2020 | 75.77 | 77.06 | 75.23 | 75.41 | 338,629 | -1.38(-1.80%) |
Jun 17, 2020 | 78.01 | 78.70 | 76.49 | 76.79 | 337,628 | -1.21(-1.55%) |
Jun 16, 2020 | 78.95 | 79.40 | 76.86 | 78.00 | 471,870 | +2.26(+2.99%) |
Jun 15, 2020 | 75.40 | 76.29 | 73.82 | 75.74 | 240,208 | -0.48(-0.63%) |
Jun 12, 2020 | 77.13 | 77.32 | 73.95 | 76.22 | 357,602 | +1.88(+2.53%) |
Jun 11, 2020 | 75.26 | 76.39 | 73.78 | 74.34 | 396,712 | -5.07(-6.38%) |
Jun 10, 2020 | 80.83 | 80.83 | 78.78 | 79.40 | 417,092 | -1.55(-1.91%) |
Jun 09, 2020 | 81.75 | 81.85 | 79.93 | 80.95 | 270,865 | -1.82(-2.20%) |
Jun 08, 2020 | 81.65 | 82.82 | 81.13 | 82.77 | 310,242 | +1.92(+2.37%) |
Jun 05, 2020 | 83.03 | 83.31 | 80.53 | 80.85 | 432,749 | +2.51(+3.20%) |
Jun 04, 2020 | 76.45 | 78.42 | 75.12 | 78.34 | 391,083 | +1.43(+1.86%) |
Jun 03, 2020 | 73.93 | 77.08 | 73.27 | 76.91 | 429,809 | +4.01(+5.50%) |
Jun 02, 2020 | 72.51 | 73.08 | 71.82 | 72.91 | 378,977 | +1.20(+1.68%) |
Jun 01, 2020 | 69.75 | 72.09 | 69.69 | 71.70 | 288,567 | +1.99(+2.86%) |
May 29, 2020 | 70.61 | 70.61 | 68.93 | 69.71 | 393,341 | -0.79(-1.12%) |
May 28, 2020 | 72.98 | 73.27 | 70.19 | 70.50 | 350,403 | -1.74(-2.40%) |
May 27, 2020 | 71.25 | 72.50 | 70.47 | 72.24 | 395,724 | +2.66(+3.83%) |
May 26, 2020 | 68.81 | 70.35 | 68.71 | 69.58 | 468,219 | +3.53(+5.35%) |
May 22, 2020 | 67.03 | 67.21 | 65.20 | 66.05 | 271,974 | -0.74(-1.11%) |
May 21, 2020 | 64.46 | 66.85 | 64.00 | 66.79 | 375,236 | +1.79(+2.76%) |
May 20, 2020 | 64.19 | 66.54 | 63.99 | 65.00 | 318,930 | +1.48(+2.33%) |
May 19, 2020 | 64.14 | 65.12 | 63.09 | 63.52 | 346,918 | -0.52(-0.82%) |
May 18, 2020 | 62.34 | 64.30 | 62.34 | 64.04 | 431,111 | +4.14(+6.91%) |
May 15, 2020 | 57.66 | 60.21 | 56.77 | 59.90 | 1,396,976 | +1.31(+2.23%) |
May 14, 2020 | 56.24 | 58.68 | 54.54 | 58.59 | 578,389 | +1.56(+2.73%) |
May 13, 2020 | 59.17 | 59.17 | 56.37 | 57.04 | 427,893 | -2.77(-4.63%) |
May 12, 2020 | 62.78 | 63.27 | 59.76 | 59.80 | 356,338 | -2.68(-4.29%) |
May 11, 2020 | 63.61 | 63.61 | 61.58 | 62.49 | 352,904 | -2.06(-3.19%) |
May 08, 2020 | 63.92 | 64.72 | 63.46 | 64.55 | 313,478 | +2.13(+3.41%) |
May 07, 2020 | 62.45 | 63.80 | 62.30 | 62.42 | 204,387 | +1.00(+1.63%) |
May 06, 2020 | 62.76 | 63.18 | 60.52 | 61.42 | 280,922 | -0.91(-1.45%) |
May 05, 2020 | 63.70 | 64.78 | 62.16 | 62.32 | 389,410 | -0.40(-0.64%) |
May 04, 2020 | 63.52 | 63.81 | 61.95 | 62.72 | 342,499 | -1.19(-1.87%) |
May 01, 2020 | 65.93 | 67.36 | 62.89 | 63.92 | 654,836 | -5.63(-8.09%) |
Apr 30, 2020 | 70.61 | 70.61 | 68.13 | 69.55 | 480,815 | -1.54(-2.16%) |
Apr 29, 2020 | 73.57 | 74.22 | 70.99 | 71.08 | 559,924 | -1.02(-1.42%) |
Apr 28, 2020 | 71.17 | 73.85 | 70.82 | 72.10 | 295,123 | +1.72(+2.44%) |
Apr 27, 2020 | 67.41 | 71.00 | 67.41 | 70.39 | 264,734 | +3.86(+5.81%) |
Apr 24, 2020 | 65.33 | 67.17 | 64.47 | 66.52 | 329,199 | +2.32(+3.61%) |
Apr 23, 2020 | 65.48 | 66.61 | 63.80 | 64.20 | 392,784 | -1.13(-1.72%) |
Apr 22, 2020 | 63.81 | 65.95 | 63.15 | 65.33 | 319,014 | +2.39(+3.81%) |
Apr 21, 2020 | 64.84 | 65.39 | 62.78 | 62.93 | 635,370 | -3.57(-5.37%) |
Apr 20, 2020 | 68.78 | 68.78 | 66.41 | 66.50 | 346,251 | -2.61(-3.78%) |
Apr 17, 2020 | 68.35 | 71.15 | 68.35 | 69.12 | 491,336 | +1.56(+2.32%) |
Apr 16, 2020 | 67.88 | 67.88 | 66.55 | 67.55 | 167,978 | -0.09(-0.13%) |
Apr 15, 2020 | 69.16 | 70.00 | 66.29 | 67.64 | 287,039 | -3.44(-4.85%) |
Apr 14, 2020 | 69.77 | 71.19 | 69.08 | 71.08 | 346,107 | +2.24(+3.26%) |
Apr 13, 2020 | 71.85 | 71.85 | 67.78 | 68.84 | 225,689 | -2.92(-4.07%) |
Apr 09, 2020 | 70.54 | 72.51 | 70.14 | 71.76 | 353,095 | +2.73(+3.95%) |
Apr 08, 2020 | 68.58 | 70.37 | 68.13 | 69.03 | 301,250 | +0.33(+0.49%) |
Apr 07, 2020 | 68.64 | 71.74 | 68.22 | 68.70 | 358,842 | +2.10(+3.15%) |
Apr 06, 2020 | 65.20 | 67.41 | 64.09 | 66.60 | 411,390 | +4.08(+6.53%) |
Apr 03, 2020 | 62.56 | 63.16 | 61.22 | 62.51 | 308,971 | -0.34(-0.55%) |
Apr 02, 2020 | 62.50 | 64.98 | 61.47 | 62.86 | 385,331 | -0.29(-0.45%) |
Apr 01, 2020 | 63.44 | 65.02 | 61.14 | 63.14 | 448,497 | -3.43(-5.15%) |
Mar 31, 2020 | 66.81 | 67.92 | 65.63 | 66.57 | 454,483 | -1.10(-1.62%) |
Mar 30, 2020 | 64.88 | 68.42 | 63.03 | 67.67 | 361,781 | +3.03(+4.69%) |
Mar 27, 2020 | 63.70 | 66.99 | 63.68 | 64.63 | 559,985 | -2.63(-3.91%) |
Mar 26, 2020 | 62.02 | 67.34 | 61.04 | 67.27 | 625,935 | +5.73(+9.32%) |
Mar 25, 2020 | 60.83 | 65.43 | 58.42 | 61.53 | 509,212 | +1.41(+2.35%) |
Mar 24, 2020 | 56.12 | 60.73 | 56.12 | 60.12 | 694,222 | +6.47(+12.06%) |
Mar 23, 2020 | 57.99 | 57.99 | 52.09 | 53.65 | 361,787 | -3.93(-6.83%) |
Mar 20, 2020 | 61.24 | 63.40 | 56.80 | 57.58 | 398,372 | -2.96(-4.89%) |
Mar 19, 2020 | 55.86 | 62.27 | 53.45 | 60.54 | 391,751 | +4.36(+7.76%) |
Mar 18, 2020 | 54.31 | 56.49 | 49.44 | 56.18 | 643,079 | -1.40(-2.44%) |
Mar 17, 2020 | 57.98 | 59.68 | 53.51 | 57.58 | 1,027,055 | +0.41(+0.72%) |
Mar 16, 2020 | 57.25 | 62.30 | 55.39 | 57.17 | 843,357 | -9.84(-14.68%) |
Mar 13, 2020 | 63.66 | 67.14 | 60.37 | 67.01 | 684,601 | +5.68(+9.26%) |
Mar 12, 2020 | 61.87 | 64.81 | 60.51 | 61.33 | 697,685 | -4.58(-6.95%) |
Mar 11, 2020 | 70.15 | 70.15 | 64.71 | 65.91 | 728,272 | -5.92(-8.24%) |
Mar 10, 2020 | 71.60 | 71.94 | 68.65 | 71.83 | 533,340 | +2.25(+3.24%) |
Mar 09, 2020 | 71.04 | 72.07 | 67.64 | 69.58 | 633,927 | -5.37(-7.17%) |
Mar 06, 2020 | 73.43 | 75.92 | 73.16 | 74.95 | 388,755 | -0.69(-0.92%) |
Mar 05, 2020 | 76.40 | 80.22 | 74.75 | 75.64 | 377,010 | -2.57(-3.28%) |
Mar 04, 2020 | 75.22 | 78.34 | 73.85 | 78.21 | 718,695 | +3.91(+5.26%) |
Mar 03, 2020 | 77.95 | 79.02 | 74.21 | 74.30 | 747,989 | -3.65(-4.68%) |
Mar 02, 2020 | 77.84 | 78.40 | 75.99 | 77.95 | 884,404 | +0.64(+0.82%) |
Feb 28, 2020 | 77.22 | 79.74 | 75.74 | 77.31 | 952,276 | -2.27(-2.86%) |
Feb 27, 2020 | 78.89 | 82.34 | 77.47 | 79.59 | 725,710 | -0.67(-0.83%) |
Feb 26, 2020 | 81.00 | 82.70 | 80.23 | 80.25 | 679,483 | -0.28(-0.34%) |
Feb 25, 2020 | 83.97 | 84.23 | 80.03 | 80.53 | 904,590 | -3.20(-3.82%) |
Feb 24, 2020 | 83.77 | 85.48 | 83.01 | 83.72 | 682,601 | -2.71(-3.14%) |
Feb 21, 2020 | 86.80 | 87.00 | 85.78 | 86.44 | 473,824 | -0.66(-0.75%) |
Feb 20, 2020 | 85.87 | 87.16 | 85.75 | 87.09 | 306,801 | +1.34(+1.56%) |
Feb 19, 2020 | 86.86 | 86.87 | 85.74 | 85.75 | 377,162 | -0.68(-0.79%) |
Feb 18, 2020 | 87.03 | 87.03 | 86.18 | 86.44 | 242,480 | -0.51(-0.59%) |
Feb 14, 2020 | 86.92 | 87.30 | 86.37 | 86.95 | 210,308 | +0.33(+0.38%) |
Feb 13, 2020 | 87.04 | 87.39 | 86.07 | 86.62 | 269,142 | -0.60(-0.69%) |
Feb 12, 2020 | 86.31 | 88.04 | 86.27 | 87.21 | 651,536 | +1.21(+1.40%) |
Feb 11, 2020 | 85.66 | 86.21 | 84.53 | 86.01 | 513,628 | +0.58(+0.68%) |
Feb 10, 2020 | 86.09 | 86.45 | 85.03 | 85.43 | 783,270 | -0.59(-0.69%) |
Feb 07, 2020 | 84.64 | 86.42 | 83.39 | 86.02 | 1,941,672 | -3.58(-3.99%) |
Feb 06, 2020 | 90.89 | 91.10 | 89.47 | 89.59 | 621,524 | -0.70(-0.78%) |
Feb 05, 2020 | 90.79 | 91.36 | 90.09 | 90.30 | 451,658 | +0.48(+0.53%) |
Feb 04, 2020 | 90.70 | 90.99 | 89.56 | 89.82 | 396,461 | +0.43(+0.48%) |
Feb 03, 2020 | 90.09 | 90.98 | 89.27 | 89.39 | 394,511 | +0.08(+0.09%) |
Jan 31, 2020 | 91.19 | 91.29 | 88.57 | 89.32 | 537,443 | -1.53(-1.69%) |
Jan 30, 2020 | 89.74 | 91.05 | 89.46 | 90.85 | 352,750 | +0.71(+0.79%) |
Jan 29, 2020 | 89.73 | 90.28 | 89.31 | 90.13 | 345,485 | +0.84(+0.94%) |
Jan 28, 2020 | 87.69 | 89.36 | 86.95 | 89.30 | 475,259 | +2.04(+2.33%) |
Jan 27, 2020 | 87.37 | 88.52 | 86.34 | 87.26 | 468,946 | -1.51(-1.70%) |
Jan 24, 2020 | 90.31 | 90.31 | 88.30 | 88.77 | 497,589 | -2.24(-2.47%) |
Jan 23, 2020 | 91.58 | 91.79 | 88.48 | 91.02 | 629,846 | -1.35(-1.46%) |
Jan 22, 2020 | 93.04 | 93.04 | 92.23 | 92.37 | 233,061 | -0.14(-0.15%) |
Jan 21, 2020 | 91.09 | 93.56 | 90.69 | 92.51 | 616,142 | +1.61(+1.77%) |
Jan 17, 2020 | 91.66 | 91.96 | 90.78 | 90.90 | 406,946 | -0.28(-0.30%) |
Jan 16, 2020 | 91.63 | 92.24 | 90.82 | 91.18 | 468,503 | -0.96(-1.04%) |
Jan 15, 2020 | 92.63 | 92.82 | 91.91 | 92.14 | 560,821 | -0.66(-0.71%) |
Jan 14, 2020 | 92.67 | 93.72 | 92.34 | 92.80 | 419,553 | +0.07(+0.07%) |
Jan 13, 2020 | 93.04 | 93.43 | 92.64 | 92.73 | 329,653 | -0.10(-0.11%) |
Jan 10, 2020 | 94.98 | 95.29 | 92.83 | 92.84 | 259,205 | -2.03(-2.14%) |
Jan 09, 2020 | 95.81 | 95.81 | 94.67 | 94.86 | 323,326 | -0.59(-0.62%) |
Jan 08, 2020 | 95.56 | 96.01 | 95.14 | 95.45 | 317,746 | +0.04(+0.04%) |
Jan 07, 2020 | 95.58 | 96.45 | 95.10 | 95.41 | 389,315 | -0.13(-0.14%) |
Jan 06, 2020 | 95.56 | 96.47 | 94.70 | 95.55 | 427,024 | -0.73(-0.76%) |
Jan 03, 2020 | 95.10 | 96.40 | 94.69 | 96.28 | 330,815 | +0.30(+0.32%) |
Jan 02, 2020 | 95.53 | 96.04 | 94.73 | 95.97 | 389,372 | +0.69(+0.73%) |
Dec 31, 2019 | 94.96 | 95.72 | 94.84 | 95.28 | 249,320 | +0.29(+0.30%) |
Dec 30, 2019 | 94.63 | 95.90 | 94.27 | 94.99 | 344,734 | +0.22(+0.23%) |
Dec 27, 2019 | 95.12 | 95.16 | 94.45 | 94.78 | 285,178 | -0.41(-0.43%) |
Dec 26, 2019 | 95.15 | 95.68 | 94.39 | 95.18 | 292,028 | +0.04(+0.04%) |
Dec 24, 2019 | 95.10 | 95.73 | 94.81 | 95.15 | 146,269 | +0.17(+0.18%) |
Dec 23, 2019 | 96.28 | 96.28 | 94.63 | 94.97 | 510,593 | -1.36(-1.41%) |
Dec 20, 2019 | 96.04 | 97.05 | 94.72 | 96.33 | 5,626,381 | +0.57(+0.60%) |
Dec 19, 2019 | 95.55 | 96.62 | 95.11 | 95.76 | 1,086,618 | -0.29(-0.31%) |
Dec 18, 2019 | 95.46 | 96.95 | 94.65 | 96.06 | 1,516,997 | +6.29(+7.00%) |
Dec 17, 2019 | 89.64 | 89.93 | 88.87 | 89.77 | 356,745 | +0.13(+0.15%) |
Dec 16, 2019 | 89.35 | 90.40 | 89.09 | 89.64 | 380,224 | +0.98(+1.10%) |
Dec 13, 2019 | 88.49 | 89.23 | 88.03 | 88.66 | 331,025 | +0.36(+0.41%) |
Dec 12, 2019 | 87.54 | 88.34 | 86.89 | 88.30 | 257,547 | +0.63(+0.72%) |
Dec 11, 2019 | 87.29 | 87.93 | 86.83 | 87.67 | 312,148 | +0.20(+0.23%) |
Dec 10, 2019 | 87.61 | 87.88 | 87.05 | 87.47 | 375,668 | +0.07(+0.08%) |
Dec 09, 2019 | 86.74 | 87.80 | 86.51 | 87.41 | 399,485 | +0.89(+1.03%) |
Dec 06, 2019 | 87.72 | 88.20 | 86.40 | 86.51 | 314,200 | -0.58(-0.67%) |
Dec 05, 2019 | 86.90 | 87.63 | 86.72 | 87.09 | 342,873 | +0.40(+0.46%) |
Dec 04, 2019 | 84.24 | 86.82 | 84.24 | 86.69 | 523,886 | +2.68(+3.19%) |
Dec 03, 2019 | 84.99 | 84.99 | 83.31 | 84.01 | 412,684 | -1.57(-1.83%) |
Dec 02, 2019 | 88.10 | 88.23 | 85.43 | 85.58 | 351,795 | -2.39(-2.71%) |
Nov 29, 2019 | 88.90 | 89.01 | 87.42 | 87.97 | 165,092 | -0.70(-0.79%) |
Nov 27, 2019 | 88.99 | 89.75 | 88.24 | 88.67 | 386,652 | +0.35(+0.40%) |
Nov 26, 2019 | 86.54 | 89.34 | 86.40 | 88.32 | 618,048 | +1.78(+2.05%) |
Nov 25, 2019 | 85.54 | 86.97 | 85.37 | 86.54 | 674,306 | +0.28(+0.32%) |
Nov 22, 2019 | 86.11 | 86.78 | 85.63 | 86.26 | 461,627 | +0.41(+0.48%) |
Nov 21, 2019 | 86.03 | 86.20 | 85.49 | 85.85 | 524,074 | -0.26(-0.30%) |
Nov 20, 2019 | 86.70 | 87.01 | 85.72 | 86.11 | 576,315 | -0.62(-0.71%) |
Nov 19, 2019 | 87.53 | 87.55 | 86.26 | 86.73 | 230,261 | -0.83(-0.94%) |
Nov 18, 2019 | 87.61 | 88.20 | 87.12 | 87.55 | 635,985 | -0.81(-0.91%) |
Nov 15, 2019 | 89.67 | 89.67 | 88.16 | 88.36 | 241,331 | -1.21(-1.36%) |
Nov 14, 2019 | 87.74 | 89.68 | 87.67 | 89.58 | 300,879 | +1.75(+1.99%) |
Nov 13, 2019 | 88.33 | 88.33 | 87.04 | 87.83 | 301,066 | -0.64(-0.72%) |
Nov 12, 2019 | 89.61 | 89.89 | 88.31 | 88.47 | 262,173 | -0.93(-1.04%) |
Nov 11, 2019 | 88.58 | 89.92 | 88.35 | 89.39 | 301,128 | +0.59(+0.66%) |
Nov 08, 2019 | 88.45 | 89.05 | 87.85 | 88.81 | 248,711 | +0.52(+0.59%) |
Nov 07, 2019 | 88.61 | 89.99 | 87.73 | 88.29 | 399,394 | +0.50(+0.57%) |
Nov 06, 2019 | 88.75 | 88.75 | 86.91 | 87.78 | 198,846 | -0.66(-0.75%) |
Nov 05, 2019 | 86.72 | 88.57 | 86.20 | 88.45 | 464,881 | +2.29(+2.65%) |
Nov 04, 2019 | 86.23 | 86.55 | 85.17 | 86.16 | 582,182 | +0.42(+0.49%) |
Nov 01, 2019 | 86.30 | 87.63 | 84.98 | 85.74 | 692,575 | -0.05(-0.06%) |
Oct 31, 2019 | 86.72 | 86.84 | 83.12 | 85.79 | 1,277,684 | -2.79(-3.15%) |
Oct 30, 2019 | 89.72 | 90.80 | 88.03 | 88.58 | 707,081 | -0.76(-0.85%) |
Oct 29, 2019 | 90.12 | 90.80 | 89.30 | 89.34 | 245,257 | -0.90(-1.00%) |
Oct 28, 2019 | 90.22 | 91.79 | 89.50 | 90.24 | 226,903 | +0.74(+0.83%) |
Oct 25, 2019 | 90.30 | 90.63 | 89.18 | 89.50 | 449,346 | -1.49(-1.64%) |
Oct 24, 2019 | 92.49 | 92.49 | 89.91 | 90.99 | 488,771 | -1.13(-1.23%) |
Oct 23, 2019 | 95.91 | 95.91 | 90.90 | 92.12 | 522,502 | -4.03(-4.19%) |
Oct 22, 2019 | 96.02 | 97.03 | 95.55 | 96.15 | 145,280 | +0.31(+0.33%) |
Oct 21, 2019 | 95.91 | 97.58 | 95.28 | 95.84 | 273,919 | -0.08(-0.08%) |
Oct 18, 2019 | 95.18 | 96.32 | 94.73 | 95.91 | 227,730 | -0.09(-0.10%) |
Oct 17, 2019 | 95.35 | 96.15 | 94.78 | 96.01 | 266,584 | +1.78(+1.89%) |
Oct 16, 2019 | 93.27 | 94.57 | 93.26 | 94.22 | 191,649 | +0.53(+0.57%) |
Oct 15, 2019 | 93.31 | 94.06 | 92.99 | 93.69 | 116,035 | +0.56(+0.60%) |
Oct 14, 2019 | 93.99 | 93.99 | 92.71 | 93.13 | 124,930 | -0.15(-0.16%) |
Oct 11, 2019 | 93.13 | 94.69 | 92.77 | 93.28 | 154,983 | +1.10(+1.19%) |
Oct 10, 2019 | 91.01 | 92.24 | 91.01 | 92.18 | 131,798 | +0.90(+0.99%) |
Oct 09, 2019 | 91.36 | 91.69 | 90.73 | 91.28 | 196,105 | +0.73(+0.81%) |
Oct 08, 2019 | 90.70 | 91.25 | 89.83 | 90.55 | 239,572 | -0.64(-0.70%) |
Oct 07, 2019 | 90.63 | 91.92 | 89.34 | 91.19 | 284,253 | +1.93(+2.16%) |
Oct 04, 2019 | 89.17 | 89.63 | 88.17 | 89.26 | 270,957 | +0.46(+0.52%) |
Oct 03, 2019 | 89.25 | 89.35 | 87.08 | 88.80 | 296,617 | -0.16(-0.18%) |
Oct 02, 2019 | 91.26 | 91.50 | 87.60 | 88.96 | 283,433 | -2.96(-3.22%) |
Oct 01, 2019 | 92.05 | 93.26 | 91.76 | 91.92 | 287,471 | +0.02(+0.02%) |
Sep 30, 2019 | 91.63 | 92.40 | 91.24 | 91.90 | 352,663 | +0.28(+0.31%) |
Sep 27, 2019 | 93.50 | 93.74 | 91.41 | 91.61 | 289,724 | -1.51(-1.62%) |
Sep 26, 2019 | 92.64 | 93.33 | 92.01 | 93.12 | 263,138 | +0.83(+0.89%) |
Sep 25, 2019 | 90.98 | 92.65 | 90.76 | 92.30 | 339,642 | +1.64(+1.81%) |
Sep 24, 2019 | 90.59 | 91.69 | 90.07 | 90.66 | 252,023 | +0.19(+0.21%) |
Sep 23, 2019 | 90.62 | 91.30 | 89.95 | 90.47 | 240,264 | -0.24(-0.26%) |
Sep 20, 2019 | 90.69 | 92.06 | 90.59 | 90.70 | 375,755 | +0.28(+0.30%) |
Sep 19, 2019 | 92.17 | 92.42 | 90.29 | 90.43 | 264,093 | -1.54(-1.67%) |
Sep 18, 2019 | 93.12 | 93.14 | 90.87 | 91.97 | 470,308 | -1.03(-1.11%) |
Sep 17, 2019 | 93.45 | 93.96 | 92.37 | 93.00 | 216,907 | -0.24(-0.25%) |
Sep 16, 2019 | 93.17 | 94.10 | 92.66 | 93.24 | 354,527 | -0.59(-0.63%) |
Sep 13, 2019 | 96.15 | 96.70 | 93.73 | 93.82 | 249,660 | -2.08(-2.17%) |
Sep 12, 2019 | 96.16 | 96.76 | 94.95 | 95.90 | 225,614 | -0.02(-0.02%) |
Sep 11, 2019 | 94.43 | 95.94 | 93.21 | 95.92 | 291,916 | +1.76(+1.87%) |
Sep 10, 2019 | 92.93 | 94.61 | 92.42 | 94.16 | 367,008 | +0.83(+0.89%) |
Sep 09, 2019 | 91.35 | 93.51 | 90.77 | 93.32 | 320,611 | +2.07(+2.27%) |
Sep 06, 2019 | 90.51 | 91.75 | 90.14 | 91.25 | 284,030 | +1.19(+1.32%) |
Sep 05, 2019 | 88.85 | 90.53 | 88.47 | 90.07 | 251,073 | +2.17(+2.47%) |
Sep 04, 2019 | 87.14 | 88.25 | 87.00 | 87.90 | 254,278 | +1.14(+1.31%) |
Sep 03, 2019 | 88.80 | 89.38 | 85.72 | 86.76 | 501,389 | -2.20(-2.47%) |
Aug 30, 2019 | 90.33 | 90.53 | 88.65 | 88.96 | 273,593 | -1.08(-1.20%) |
Aug 29, 2019 | 89.67 | 90.93 | 89.47 | 90.04 | 136,299 | +1.24(+1.40%) |
Aug 28, 2019 | 88.69 | 89.84 | 88.59 | 88.80 | 237,329 | -0.44(-0.49%) |
Aug 27, 2019 | 89.87 | 90.08 | 88.72 | 89.23 | 220,192 | -0.15(-0.17%) |
Aug 26, 2019 | 89.21 | 89.87 | 87.89 | 89.39 | 224,120 | +1.09(+1.24%) |
Aug 23, 2019 | 89.95 | 91.96 | 88.11 | 88.29 | 524,308 | -3.03(-3.31%) |
Aug 22, 2019 | 90.79 | 91.45 | 89.88 | 91.32 | 219,582 | +0.74(+0.82%) |
Aug 21, 2019 | 90.39 | 90.86 | 89.52 | 90.58 | 238,619 | +1.25(+1.40%) |
Aug 20, 2019 | 89.21 | 89.92 | 88.46 | 89.33 | 323,862 | -0.02(-0.02%) |
Aug 19, 2019 | 89.48 | 90.07 | 88.28 | 89.35 | 560,418 | +1.12(+1.27%) |
Aug 16, 2019 | 87.92 | 89.02 | 87.16 | 88.23 | 231,842 | +0.87(+1.00%) |
Aug 15, 2019 | 89.25 | 89.93 | 86.86 | 87.36 | 349,355 | -2.38(-2.65%) |
Aug 14, 2019 | 91.71 | 91.97 | 89.67 | 89.74 | 312,362 | -3.93(-4.19%) |
Aug 13, 2019 | 91.88 | 95.35 | 90.74 | 93.66 | 273,720 | +1.82(+1.98%) |
Aug 12, 2019 | 93.95 | 94.08 | 91.73 | 91.85 | 249,323 | -2.68(-2.83%) |
Aug 09, 2019 | 95.41 | 96.25 | 94.15 | 94.52 | 192,984 | -0.86(-0.90%) |
Aug 08, 2019 | 94.35 | 95.80 | 94.15 | 95.39 | 258,396 | +1.69(+1.81%) |
Aug 07, 2019 | 93.30 | 93.98 | 92.81 | 93.69 | 186,778 | -0.25(-0.26%) |
Aug 06, 2019 | 94.16 | 95.31 | 93.00 | 93.94 | 181,034 | +0.37(+0.39%) |
Aug 05, 2019 | 94.92 | 95.53 | 92.84 | 93.57 | 308,025 | -2.85(-2.95%) |
Aug 02, 2019 | 96.94 | 97.38 | 95.52 | 96.42 | 312,939 | -1.08(-1.11%) |
Aug 01, 2019 | 100.18 | 100.66 | 96.42 | 97.50 | 336,701 | -2.78(-2.77%) |
Jul 31, 2019 | 101.53 | 103.55 | 99.30 | 100.28 | 426,614 | -1.41(-1.39%) |
Jul 30, 2019 | 100.33 | 101.95 | 99.38 | 101.69 | 648,396 | +0.73(+0.72%) |
Jul 29, 2019 | 98.25 | 101.20 | 98.25 | 100.96 | 480,894 | +2.63(+2.67%) |
Jul 26, 2019 | 100.92 | 101.24 | 95.07 | 98.33 | 1,022,734 | -1.05(-1.06%) |
Jul 25, 2019 | 99.44 | 100.52 | 99.04 | 99.38 | 293,455 | -0.17(-0.17%) |
Jul 24, 2019 | 99.26 | 101.16 | 99.15 | 99.55 | 286,212 | +0.24(+0.24%) |
Jul 23, 2019 | 99.13 | 100.55 | 98.82 | 99.31 | 360,544 | +2.64(+2.73%) |
Jul 22, 2019 | 98.58 | 98.78 | 96.58 | 96.67 | 577,362 | -1.69(-1.72%) |
Jul 19, 2019 | 99.06 | 99.78 | 98.12 | 98.37 | 198,163 | -0.18(-0.18%) |
Jul 18, 2019 | 98.16 | 98.86 | 97.77 | 98.55 | 229,925 | +0.37(+0.38%) |
Jul 17, 2019 | 97.73 | 98.44 | 97.15 | 98.18 | 255,695 | +0.59(+0.60%) |
Jul 16, 2019 | 96.52 | 98.39 | 96.27 | 97.59 | 222,249 | +0.91(+0.94%) |
Jul 15, 2019 | 97.10 | 97.67 | 96.57 | 96.68 | 274,386 | -0.09(-0.09%) |
Jul 12, 2019 | 94.72 | 97.13 | 94.72 | 96.77 | 157,368 | +2.41(+2.56%) |
Jul 11, 2019 | 94.63 | 94.78 | 93.90 | 94.35 | 152,206 | +0.05(+0.05%) |
Jul 10, 2019 | 95.04 | 95.29 | 93.88 | 94.31 | 199,398 | -0.67(-0.71%) |
Jul 09, 2019 | 96.16 | 96.40 | 94.65 | 94.98 | 187,003 | -1.32(-1.37%) |
Jul 08, 2019 | 95.30 | 96.42 | 95.16 | 96.29 | 188,169 | +0.99(+1.04%) |
Jul 05, 2019 | 95.25 | 95.60 | 94.28 | 95.30 | 150,392 | -0.69(-0.72%) |
Jul 03, 2019 | 94.33 | 95.99 | 94.01 | 95.99 | 182,310 | +1.73(+1.84%) |
Jul 02, 2019 | 95.40 | 95.86 | 93.82 | 94.26 | 188,999 | -1.33(-1.40%) |