Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2020 | 92.00 | 94.00 | 91.68 | 92.21 | 1,053,016 | +0.45(+0.49%) |
Jun 29, 2020 | 91.54 | 92.29 | 89.18 | 91.76 | 941,779 | -0.35(-0.38%) |
Jun 26, 2020 | 93.40 | 94.50 | 90.81 | 92.11 | 1,219,400 | -0.86(-0.93%) |
Jun 25, 2020 | 91.05 | 93.17 | 89.85 | 92.97 | 1,043,011 | +1.82(+2.00%) |
Jun 24, 2020 | 92.80 | 93.53 | 89.82 | 91.15 | 1,746,226 | -1.71(-1.84%) |
Jun 23, 2020 | 93.76 | 95.19 | 92.22 | 92.86 | 1,910,363 | -0.61(-0.65%) |
Jun 22, 2020 | 91.13 | 93.63 | 90.45 | 93.47 | 1,993,277 | +2.80(+3.09%) |
Jun 19, 2020 | 90.25 | 91.59 | 89.02 | 90.67 | 1,888,500 | +1.16(+1.30%) |
Jun 18, 2020 | 87.93 | 90.19 | 87.75 | 89.51 | 1,360,098 | +1.78(+2.03%) |
Jun 17, 2020 | 87.85 | 89.90 | 87.17 | 87.73 | 1,108,993 | +0.47(+0.54%) |
Jun 16, 2020 | 87.47 | 87.93 | 84.51 | 87.26 | 1,416,007 | +1.05(+1.22%) |
Jun 15, 2020 | 81.91 | 86.79 | 81.07 | 86.21 | 1,695,573 | +2.72(+3.26%) |
Jun 12, 2020 | 80.32 | 83.59 | 80.16 | 83.49 | 1,922,100 | +4.39(+5.55%) |
Jun 11, 2020 | 79.60 | 81.44 | 78.00 | 79.10 | 1,284,952 | -2.89(-3.52%) |
Jun 10, 2020 | 82.21 | 83.15 | 80.75 | 81.99 | 1,420,176 | +0.04(+0.05%) |
Jun 09, 2020 | 81.86 | 82.88 | 80.76 | 81.95 | 2,021,918 | -0.24(-0.29%) |
Jun 08, 2020 | 83.30 | 84.27 | 80.19 | 82.19 | 2,437,107 | -4.71(-5.42%) |
Jun 05, 2020 | 85.23 | 88.28 | 83.59 | 86.90 | 1,763,200 | +1.05(+1.22%) |
Jun 04, 2020 | 83.14 | 88.55 | 82.00 | 85.85 | 3,297,469 | -3.42(-3.83%) |
Jun 03, 2020 | 88.74 | 90.17 | 87.63 | 89.27 | 5,655,765 | +0.53(+0.60%) |
Jun 02, 2020 | 90.35 | 90.60 | 85.65 | 88.74 | 2,437,771 | -0.92(-1.03%) |
Jun 01, 2020 | 85.70 | 90.12 | 85.70 | 89.66 | 2,528,653 | +3.74(+4.35%) |
May 29, 2020 | 82.76 | 86.21 | 81.80 | 85.92 | 2,548,300 | +4.22(+5.17%) |
May 28, 2020 | 80.09 | 84.78 | 80.09 | 81.70 | 880,385 | +1.07(+1.33%) |
May 27, 2020 | 84.00 | 84.99 | 77.24 | 80.63 | 1,628,505 | -4.32(-5.09%) |
May 26, 2020 | 86.00 | 87.16 | 84.38 | 84.95 | 4,333,121 | +1.48(+1.77%) |
May 22, 2020 | 78.24 | 84.97 | 77.53 | 83.47 | 3,163,800 | +7.02(+9.18%) |
May 21, 2020 | 76.53 | 77.50 | 74.73 | 76.45 | 1,201,424 | +0.98(+1.30%) |
May 20, 2020 | 74.21 | 75.90 | 74.21 | 75.47 | 1,985,525 | +1.56(+2.11%) |
May 19, 2020 | 72.10 | 74.73 | 71.50 | 73.91 | 664,494 | +2.41(+3.37%) |
May 18, 2020 | 74.40 | 74.40 | 71.39 | 71.50 | 706,751 | +0.85(+1.20%) |
May 15, 2020 | 69.63 | 71.89 | 69.32 | 70.65 | 804,500 | +0.81(+1.16%) |
May 14, 2020 | 68.58 | 70.22 | 66.80 | 69.84 | 583,437 | +0.69(+1.00%) |
May 13, 2020 | 70.51 | 72.20 | 68.01 | 69.15 | 639,156 | -1.47(-2.08%) |
May 12, 2020 | 72.60 | 73.40 | 70.32 | 70.62 | 791,649 | -1.00(-1.40%) |
May 11, 2020 | 71.44 | 72.60 | 71.06 | 71.62 | 1,685,138 | -0.10(-0.14%) |
May 08, 2020 | 72.14 | 72.55 | 70.01 | 71.72 | 628,500 | +1.15(+1.63%) |
May 07, 2020 | 67.45 | 70.87 | 66.67 | 70.57 | 1,523,894 | +5.03(+7.67%) |
May 06, 2020 | 64.86 | 65.98 | 64.50 | 65.54 | 1,208,335 | +1.86(+2.92%) |
May 05, 2020 | 64.00 | 66.19 | 63.35 | 63.68 | 677,163 | +0.60(+0.95%) |
May 04, 2020 | 61.39 | 63.50 | 60.68 | 63.08 | 838,119 | +0.94(+1.51%) |
May 01, 2020 | 61.80 | 63.30 | 61.59 | 62.14 | 533,700 | -2.00(-3.12%) |
Apr 30, 2020 | 63.71 | 65.59 | 62.70 | 64.14 | 951,769 | +0.53(+0.83%) |
Apr 29, 2020 | 61.84 | 64.47 | 60.51 | 63.61 | 701,660 | +2.91(+4.79%) |
Apr 28, 2020 | 63.26 | 63.26 | 60.40 | 60.70 | 652,811 | -1.49(-2.40%) |
Apr 27, 2020 | 62.00 | 63.37 | 61.00 | 62.19 | 695,259 | +1.04(+1.70%) |
Apr 24, 2020 | 60.38 | 61.56 | 59.48 | 61.15 | 992,700 | +1.16(+1.93%) |
Apr 23, 2020 | 60.00 | 61.77 | 59.79 | 59.99 | 324,673 | -0.29(-0.48%) |
Apr 22, 2020 | 60.32 | 61.00 | 59.46 | 60.28 | 1,287,660 | +1.72(+2.94%) |
Apr 21, 2020 | 60.21 | 62.00 | 57.04 | 58.56 | 819,959 | -2.72(-4.44%) |
Apr 20, 2020 | 60.33 | 63.00 | 60.33 | 61.28 | 1,794,249 | -0.09(-0.15%) |
Apr 17, 2020 | 59.81 | 61.53 | 59.52 | 61.37 | 1,035,700 | +2.87(+4.91%) |
Apr 16, 2020 | 59.25 | 60.28 | 57.44 | 58.50 | 850,782 | +0.43(+0.74%) |
Apr 15, 2020 | 54.82 | 58.93 | 54.76 | 58.07 | 1,638,025 | +1.32(+2.33%) |
Apr 14, 2020 | 55.50 | 57.35 | 55.48 | 56.75 | 906,762 | +2.82(+5.23%) |
Apr 13, 2020 | 54.00 | 54.26 | 51.52 | 53.93 | 3,044,014 | -0.07(-0.13%) |
Apr 09, 2020 | 56.75 | 56.87 | 52.37 | 54.00 | 1,111,900 | -1.72(-3.09%) |
Apr 08, 2020 | 52.53 | 56.96 | 52.12 | 55.72 | 1,836,983 | +3.96(+7.65%) |
Apr 07, 2020 | 55.00 | 55.24 | 51.35 | 51.76 | 1,435,273 | -0.83(-1.58%) |
Apr 06, 2020 | 49.50 | 53.10 | 49.12 | 52.59 | 1,087,867 | +5.20(+10.97%) |
Apr 03, 2020 | 48.77 | 49.87 | 46.27 | 47.39 | 3,206,900 | -1.20(-2.47%) |
Apr 02, 2020 | 52.27 | 52.69 | 48.11 | 48.59 | 2,369,248 | -3.10(-6.00%) |
Apr 01, 2020 | 54.53 | 55.45 | 51.48 | 51.69 | 1,213,874 | -4.12(-7.38%) |
Mar 31, 2020 | 55.59 | 58.94 | 54.31 | 55.81 | 1,037,382 | +0.12(+0.22%) |
Mar 30, 2020 | 53.79 | 55.88 | 53.07 | 55.69 | 667,392 | +2.07(+3.86%) |
Mar 27, 2020 | 53.88 | 54.20 | 51.90 | 53.62 | 881,400 | -2.79(-4.95%) |
Mar 26, 2020 | 57.12 | 59.34 | 55.34 | 56.41 | 2,348,448 | +0.13(+0.23%) |
Mar 25, 2020 | 55.00 | 58.00 | 53.98 | 56.28 | 1,380,477 | +1.28(+2.33%) |
Mar 24, 2020 | 52.00 | 56.31 | 50.55 | 55.00 | 1,293,137 | +6.27(+12.87%) |
Mar 23, 2020 | 49.90 | 50.69 | 45.51 | 48.73 | 1,491,280 | -1.23(-2.46%) |
Mar 20, 2020 | 50.51 | 54.74 | 48.80 | 49.96 | 2,147,600 | +1.79(+3.72%) |
Mar 19, 2020 | 43.50 | 50.58 | 42.01 | 48.17 | 1,883,093 | +4.05(+9.18%) |
Mar 18, 2020 | 43.00 | 46.73 | 41.31 | 44.12 | 1,831,635 | -1.64(-3.58%) |
Mar 17, 2020 | 45.48 | 46.38 | 39.01 | 45.76 | 2,385,124 | +0.39(+0.86%) |
Mar 16, 2020 | 46.25 | 46.85 | 41.63 | 45.37 | 2,706,069 | -6.15(-11.94%) |
Mar 13, 2020 | 52.01 | 52.03 | 46.80 | 51.52 | 1,125,300 | +2.76(+5.66%) |
Mar 12, 2020 | 46.40 | 50.59 | 45.02 | 48.76 | 2,381,110 | -4.04(-7.65%) |
Mar 11, 2020 | 57.16 | 57.50 | 52.21 | 52.80 | 1,496,564 | -5.20(-8.97%) |
Mar 10, 2020 | 58.54 | 58.97 | 54.52 | 58.00 | 1,844,371 | +2.14(+3.83%) |
Mar 09, 2020 | 58.01 | 59.10 | 55.82 | 55.86 | 2,303,162 | -8.28(-12.91%) |
Mar 06, 2020 | 68.52 | 69.48 | 63.43 | 64.14 | 1,988,400 | -7.72(-10.74%) |
Mar 05, 2020 | 70.37 | 72.12 | 70.09 | 71.86 | 1,727,797 | +0.03(+0.04%) |
Mar 04, 2020 | 69.78 | 71.84 | 67.52 | 71.83 | 1,866,847 | +4.16(+6.15%) |
Mar 03, 2020 | 71.70 | 71.96 | 66.87 | 67.67 | 2,817,821 | -5.07(-6.97%) |
Mar 02, 2020 | 72.85 | 73.44 | 68.21 | 72.74 | 1,789,146 | -1.12(-1.52%) |
Feb 28, 2020 | 69.47 | 75.78 | 69.47 | 73.86 | 2,328,200 | +1.93(+2.68%) |
Feb 27, 2020 | 63.01 | 77.28 | 63.00 | 71.93 | 5,729,996 | +8.13(+12.74%) |
Feb 26, 2020 | 66.49 | 68.59 | 63.32 | 63.80 | 2,161,628 | -2.35(-3.55%) |
Feb 25, 2020 | 72.37 | 72.52 | 65.90 | 66.15 | 1,971,962 | -5.15(-7.22%) |
Feb 24, 2020 | 68.02 | 71.31 | 67.75 | 71.30 | 1,241,826 | -1.48(-2.03%) |
Feb 21, 2020 | 73.14 | 73.46 | 71.16 | 72.78 | 816,900 | -0.80(-1.09%) |
Feb 20, 2020 | 73.54 | 74.84 | 72.00 | 73.58 | 767,988 | +0.02(+0.03%) |
Feb 19, 2020 | 73.46 | 74.98 | 73.26 | 73.56 | 520,898 | +0.36(+0.49%) |
Feb 18, 2020 | 72.46 | 73.95 | 72.12 | 73.20 | 672,353 | +0.59(+0.81%) |
Feb 14, 2020 | 72.24 | 73.17 | 71.61 | 72.61 | 430,400 | +0.47(+0.65%) |
Feb 13, 2020 | 71.42 | 72.36 | 70.86 | 72.14 | 432,629 | -0.07(-0.10%) |
Feb 12, 2020 | 72.06 | 72.73 | 71.65 | 72.21 | 884,598 | +0.71(+0.99%) |
Feb 11, 2020 | 72.00 | 72.90 | 71.41 | 71.50 | 1,108,137 | +0.00(+0.00%) |
Feb 10, 2020 | 69.34 | 71.50 | 68.71 | 71.50 | 953,436 | +1.90(+2.73%) |
Feb 07, 2020 | 69.35 | 70.06 | 67.72 | 69.60 | 1,537,900 | +0.54(+0.78%) |
Feb 06, 2020 | 67.46 | 70.24 | 67.04 | 69.06 | 1,318,620 | +1.90(+2.83%) |
Feb 05, 2020 | 70.68 | 71.34 | 66.08 | 67.16 | 1,312,384 | -2.57(-3.69%) |
Feb 04, 2020 | 66.84 | 70.21 | 66.32 | 69.73 | 1,077,249 | +4.23(+6.46%) |
Feb 03, 2020 | 65.15 | 66.34 | 64.82 | 65.50 | 1,153,419 | +0.62(+0.96%) |
Jan 31, 2020 | 65.99 | 66.28 | 63.80 | 64.88 | 692,400 | -1.26(-1.91%) |
Jan 30, 2020 | 66.30 | 66.75 | 64.50 | 66.14 | 638,507 | -0.13(-0.20%) |
Jan 29, 2020 | 66.52 | 67.19 | 65.59 | 66.27 | 762,277 | +0.28(+0.42%) |
Jan 28, 2020 | 65.60 | 66.25 | 64.29 | 65.99 | 706,946 | +0.88(+1.35%) |
Jan 27, 2020 | 64.43 | 65.24 | 63.53 | 65.11 | 1,531,530 | -1.28(-1.93%) |
Jan 24, 2020 | 68.67 | 69.79 | 66.20 | 66.39 | 693,000 | -1.64(-2.41%) |
Jan 23, 2020 | 68.80 | 69.11 | 66.92 | 68.03 | 950,713 | -0.89(-1.29%) |
Jan 22, 2020 | 70.92 | 71.82 | 68.74 | 68.92 | 751,115 | -1.41(-2.00%) |
Jan 21, 2020 | 70.15 | 70.81 | 69.31 | 70.33 | 595,195 | -0.14(-0.20%) |
Jan 17, 2020 | 71.99 | 72.41 | 70.21 | 70.47 | 681,400 | -1.40(-1.95%) |
Jan 16, 2020 | 71.86 | 72.50 | 71.00 | 71.87 | 543,914 | +0.37(+0.52%) |
Jan 15, 2020 | 70.85 | 73.48 | 70.78 | 71.50 | 1,180,186 | +0.83(+1.17%) |
Jan 14, 2020 | 69.16 | 71.81 | 68.53 | 70.67 | 1,212,010 | +1.98(+2.88%) |
Jan 13, 2020 | 69.22 | 70.50 | 68.56 | 68.69 | 1,259,499 | -0.53(-0.77%) |
Jan 10, 2020 | 70.54 | 70.72 | 68.41 | 69.22 | 1,753,700 | -0.15(-0.22%) |
Jan 09, 2020 | 70.26 | 70.26 | 66.64 | 69.37 | 1,882,911 | -0.40(-0.57%) |
Jan 08, 2020 | 69.10 | 70.40 | 68.59 | 69.77 | 690,037 | +0.37(+0.53%) |
Jan 07, 2020 | 68.06 | 70.05 | 67.81 | 69.40 | 1,772,346 | +1.59(+2.34%) |
Jan 06, 2020 | 65.00 | 68.75 | 64.91 | 67.81 | 2,013,487 | +1.73(+2.62%) |
Jan 03, 2020 | 65.10 | 66.41 | 64.92 | 66.08 | 495,100 | +0.29(+0.44%) |
Jan 02, 2020 | 64.86 | 66.98 | 64.75 | 65.79 | 1,088,909 | +1.49(+2.32%) |
Dec 31, 2019 | 63.95 | 64.97 | 63.75 | 64.30 | 501,300 | +0.26(+0.41%) |
Dec 30, 2019 | 65.02 | 65.26 | 63.37 | 64.04 | 933,512 | -0.98(-1.51%) |
Dec 27, 2019 | 65.00 | 65.73 | 64.88 | 65.02 | 612,800 | +0.02(+0.03%) |
Dec 26, 2019 | 65.00 | 65.72 | 64.46 | 65.00 | 800,140 | -0.04(-0.06%) |
Dec 24, 2019 | 64.73 | 65.48 | 64.67 | 65.04 | 566,000 | +0.37(+0.57%) |
Dec 23, 2019 | 63.50 | 65.17 | 63.16 | 64.67 | 1,006,326 | +1.53(+2.42%) |
Dec 20, 2019 | 63.79 | 64.04 | 62.65 | 63.14 | 1,883,000 | -0.45(-0.71%) |
Dec 19, 2019 | 63.84 | 65.11 | 63.52 | 63.59 | 1,463,878 | -0.23(-0.36%) |
Dec 18, 2019 | 62.48 | 63.85 | 62.32 | 63.82 | 1,172,489 | +1.40(+2.24%) |
Dec 17, 2019 | 62.37 | 62.93 | 61.66 | 62.42 | 1,184,177 | +0.27(+0.43%) |
Dec 16, 2019 | 62.00 | 62.26 | 60.62 | 62.15 | 1,734,321 | -0.01(-0.02%) |
Dec 13, 2019 | 61.00 | 62.55 | 60.27 | 62.16 | 1,313,900 | +1.15(+1.88%) |
Dec 12, 2019 | 61.99 | 62.27 | 60.10 | 61.01 | 1,836,281 | -0.98(-1.58%) |
Dec 11, 2019 | 62.38 | 62.64 | 61.69 | 61.99 | 2,230,999 | -0.48(-0.77%) |
Dec 10, 2019 | 62.09 | 63.05 | 61.97 | 62.47 | 2,107,502 | +0.19(+0.31%) |
Dec 09, 2019 | 63.07 | 63.55 | 62.02 | 62.28 | 2,749,124 | -1.56(-2.44%) |
Dec 06, 2019 | 64.54 | 65.44 | 62.93 | 63.84 | 2,931,400 | -0.38(-0.59%) |
Dec 05, 2019 | 66.50 | 67.50 | 63.64 | 64.22 | 10,845,752 | -4.88(-7.06%) |
Dec 04, 2019 | 78.50 | 79.37 | 69.10 | 69.10 | 1,833,512 | -8.68(-11.16%) |
Dec 03, 2019 | 74.57 | 77.95 | 74.53 | 77.78 | 1,638,363 | +1.37(+1.79%) |
Dec 02, 2019 | 79.32 | 79.70 | 74.80 | 76.41 | 1,609,131 | -3.00(-3.78%) |
Nov 29, 2019 | 79.65 | 80.02 | 79.02 | 79.41 | 238,100 | -0.57(-0.71%) |
Nov 27, 2019 | 79.33 | 80.00 | 78.41 | 79.98 | 530,900 | +0.51(+0.64%) |
Nov 26, 2019 | 79.25 | 80.22 | 79.01 | 79.47 | 839,104 | +0.25(+0.32%) |
Nov 25, 2019 | 79.28 | 80.39 | 78.94 | 79.22 | 924,414 | +0.31(+0.39%) |
Nov 22, 2019 | 77.90 | 79.32 | 76.91 | 78.91 | 663,900 | +1.38(+1.78%) |
Nov 21, 2019 | 78.69 | 79.48 | 77.46 | 77.53 | 839,179 | -0.31(-0.40%) |
Nov 20, 2019 | 76.22 | 78.18 | 75.80 | 77.84 | 1,001,676 | +1.00(+1.30%) |
Nov 19, 2019 | 75.77 | 77.20 | 74.85 | 76.84 | 669,307 | +1.08(+1.43%) |
Nov 18, 2019 | 77.18 | 77.54 | 75.49 | 75.76 | 1,439,409 | +1.51(+2.03%) |
Nov 15, 2019 | 72.79 | 74.54 | 72.01 | 74.25 | 1,065,400 | +2.10(+2.91%) |
Nov 14, 2019 | 73.99 | 74.33 | 71.56 | 72.15 | 1,592,527 | -1.72(-2.33%) |
Nov 13, 2019 | 71.49 | 74.44 | 71.37 | 73.87 | 1,978,346 | +2.10(+2.93%) |
Nov 12, 2019 | 70.62 | 72.39 | 70.25 | 71.77 | 3,427,026 | +1.05(+1.48%) |
Nov 11, 2019 | 71.70 | 72.00 | 70.06 | 70.72 | 2,430,154 | -1.66(-2.29%) |
Nov 08, 2019 | 72.82 | 73.29 | 71.83 | 72.38 | 1,159,500 | -0.54(-0.74%) |
Nov 07, 2019 | 73.50 | 74.32 | 72.60 | 72.92 | 1,169,754 | -0.08(-0.11%) |
Nov 06, 2019 | 75.04 | 75.84 | 72.65 | 73.00 | 823,565 | -2.25(-2.99%) |
Nov 05, 2019 | 75.15 | 75.89 | 74.83 | 75.25 | 584,766 | +0.51(+0.68%) |
Nov 04, 2019 | 75.00 | 75.50 | 74.19 | 74.74 | 954,394 | +0.36(+0.48%) |
Nov 01, 2019 | 72.25 | 74.46 | 71.55 | 74.38 | 967,100 | +2.37(+3.29%) |
Oct 31, 2019 | 74.29 | 74.46 | 71.72 | 72.01 | 785,273 | -2.52(-3.38%) |
Oct 30, 2019 | 74.23 | 74.99 | 73.28 | 74.53 | 677,171 | +0.38(+0.51%) |
Oct 29, 2019 | 74.53 | 75.16 | 72.53 | 74.15 | 968,051 | +0.21(+0.28%) |
Oct 28, 2019 | 75.04 | 76.09 | 73.84 | 73.94 | 1,478,106 | -0.66(-0.88%) |
Oct 25, 2019 | 73.58 | 74.64 | 71.90 | 74.60 | 584,300 | -0.04(-0.05%) |
Oct 24, 2019 | 72.04 | 75.26 | 71.89 | 74.64 | 1,030,173 | +3.38(+4.74%) |
Oct 23, 2019 | 69.90 | 72.98 | 69.26 | 71.26 | 1,235,543 | +1.63(+2.34%) |
Oct 22, 2019 | 70.94 | 71.97 | 69.35 | 69.63 | 1,150,213 | -1.12(-1.58%) |
Oct 21, 2019 | 72.01 | 72.14 | 70.42 | 70.75 | 944,198 | -0.47(-0.66%) |
Oct 18, 2019 | 74.80 | 74.92 | 69.90 | 71.22 | 2,486,500 | -3.68(-4.91%) |
Oct 17, 2019 | 78.70 | 79.18 | 74.90 | 74.90 | 1,975,152 | -3.80(-4.83%) |
Oct 16, 2019 | 83.71 | 83.80 | 78.55 | 78.70 | 1,272,519 | -6.51(-7.64%) |
Oct 15, 2019 | 85.27 | 86.33 | 84.71 | 85.21 | 629,820 | -0.50(-0.58%) |
Oct 14, 2019 | 84.77 | 86.47 | 84.61 | 85.71 | 1,311,824 | +0.47(+0.55%) |
Oct 11, 2019 | 84.64 | 86.30 | 84.12 | 85.24 | 423,600 | +1.76(+2.11%) |
Oct 10, 2019 | 85.11 | 85.57 | 83.24 | 83.48 | 589,772 | -1.81(-2.12%) |
Oct 09, 2019 | 85.37 | 86.87 | 84.97 | 85.29 | 338,094 | +1.17(+1.39%) |
Oct 08, 2019 | 86.20 | 86.84 | 84.01 | 84.12 | 632,194 | -3.15(-3.61%) |
Oct 07, 2019 | 85.71 | 87.32 | 85.44 | 87.27 | 1,023,600 | +1.56(+1.82%) |
Oct 04, 2019 | 83.50 | 85.79 | 82.26 | 85.71 | 959,500 | +2.96(+3.58%) |
Oct 03, 2019 | 80.09 | 82.86 | 77.51 | 82.75 | 1,483,144 | +2.86(+3.58%) |
Oct 02, 2019 | 81.50 | 81.50 | 79.01 | 79.89 | 1,289,407 | -2.32(-2.82%) |
Oct 01, 2019 | 82.90 | 83.09 | 80.55 | 82.21 | 1,206,058 | -0.13(-0.16%) |
Sep 30, 2019 | 82.45 | 83.34 | 80.99 | 82.34 | 886,901 | -0.56(-0.68%) |
Sep 27, 2019 | 85.12 | 85.94 | 82.30 | 82.90 | 2,008,700 | -2.07(-2.44%) |
Sep 26, 2019 | 85.13 | 85.38 | 83.15 | 84.97 | 1,227,382 | -0.07(-0.08%) |
Sep 25, 2019 | 85.88 | 86.09 | 83.56 | 85.04 | 1,379,545 | -1.27(-1.47%) |
Sep 24, 2019 | 92.65 | 93.12 | 85.24 | 86.31 | 1,648,375 | -5.93(-6.43%) |
Sep 23, 2019 | 93.45 | 94.09 | 91.68 | 92.24 | 684,710 | -2.03(-2.15%) |
Sep 20, 2019 | 93.69 | 94.94 | 92.80 | 94.27 | 2,612,700 | +0.57(+0.61%) |
Sep 19, 2019 | 94.00 | 96.70 | 92.98 | 93.70 | 1,400,864 | +1.65(+1.79%) |
Sep 18, 2019 | 92.93 | 92.98 | 90.04 | 92.05 | 1,135,579 | -1.81(-1.93%) |
Sep 17, 2019 | 90.34 | 94.30 | 89.37 | 93.86 | 1,160,946 | +2.21(+2.41%) |
Sep 16, 2019 | 92.53 | 94.06 | 91.30 | 91.65 | 864,764 | -2.10(-2.24%) |
Sep 13, 2019 | 94.00 | 96.06 | 92.64 | 93.75 | 3,485,400 | -0.27(-0.29%) |
Sep 12, 2019 | 95.00 | 96.17 | 92.48 | 94.02 | 2,684,271 | -2.28(-2.37%) |
Sep 11, 2019 | 87.02 | 96.72 | 86.84 | 96.30 | 3,593,141 | +9.16(+10.51%) |
Sep 10, 2019 | 84.19 | 88.91 | 82.95 | 87.14 | 2,273,975 | +2.15(+2.53%) |
Sep 09, 2019 | 88.90 | 89.20 | 83.95 | 84.99 | 1,639,271 | -3.80(-4.28%) |
Sep 06, 2019 | 89.08 | 89.95 | 87.88 | 88.79 | 1,094,400 | -0.21(-0.24%) |
Sep 05, 2019 | 86.96 | 89.14 | 84.51 | 89.00 | 2,382,115 | +3.47(+4.06%) |
Sep 04, 2019 | 82.99 | 85.86 | 82.83 | 85.53 | 3,841,945 | +3.28(+3.99%) |
Sep 03, 2019 | 83.66 | 84.72 | 80.49 | 82.25 | 3,705,751 | -5.64(-6.42%) |
Aug 30, 2019 | 89.03 | 89.53 | 86.09 | 87.89 | 1,701,100 | -0.87(-0.98%) |
Aug 29, 2019 | 87.97 | 92.93 | 84.35 | 88.76 | 4,483,064 | +8.63(+10.77%) |
Aug 28, 2019 | 79.90 | 81.45 | 78.69 | 80.13 | 2,115,731 | +0.54(+0.68%) |
Aug 27, 2019 | 80.27 | 82.33 | 78.41 | 79.59 | 1,726,147 | -0.42(-0.52%) |
Aug 26, 2019 | 81.74 | 82.62 | 79.65 | 80.01 | 1,215,474 | -0.44(-0.55%) |
Aug 23, 2019 | 82.94 | 83.31 | 79.34 | 80.45 | 1,502,200 | -2.80(-3.36%) |
Aug 22, 2019 | 84.22 | 85.35 | 82.95 | 83.25 | 591,071 | -0.82(-0.98%) |
Aug 21, 2019 | 82.96 | 84.51 | 82.01 | 84.07 | 483,348 | +2.09(+2.55%) |
Aug 20, 2019 | 84.58 | 84.58 | 81.50 | 81.98 | 824,638 | -2.82(-3.33%) |
Aug 19, 2019 | 86.60 | 87.50 | 84.75 | 84.80 | 877,092 | -0.44(-0.52%) |
Aug 16, 2019 | 85.10 | 85.98 | 84.53 | 85.24 | 675,200 | +1.35(+1.61%) |
Aug 15, 2019 | 85.74 | 85.74 | 82.74 | 83.89 | 584,867 | -1.18(-1.39%) |
Aug 14, 2019 | 86.54 | 86.84 | 83.12 | 85.07 | 845,980 | -1.34(-1.55%) |
Aug 13, 2019 | 86.36 | 87.75 | 85.60 | 86.41 | 709,209 | -0.50(-0.58%) |
Aug 12, 2019 | 86.00 | 88.25 | 85.17 | 86.91 | 503,069 | +0.39(+0.45%) |
Aug 09, 2019 | 89.45 | 89.86 | 86.29 | 86.52 | 670,800 | -3.03(-3.38%) |
Aug 08, 2019 | 89.42 | 90.70 | 88.51 | 89.55 | 878,694 | +1.15(+1.30%) |
Aug 07, 2019 | 87.55 | 88.98 | 86.37 | 88.40 | 559,738 | -0.53(-0.60%) |
Aug 06, 2019 | 89.85 | 90.49 | 87.38 | 88.93 | 1,054,141 | -0.48(-0.54%) |
Aug 05, 2019 | 90.88 | 91.46 | 87.88 | 89.41 | 1,299,179 | -4.92(-5.22%) |
Aug 02, 2019 | 97.09 | 97.54 | 92.88 | 94.33 | 1,068,600 | -3.18(-3.26%) |
Aug 01, 2019 | 98.00 | 99.79 | 96.55 | 97.51 | 1,011,803 | -1.32(-1.34%) |
Jul 31, 2019 | 100.91 | 101.61 | 96.75 | 98.83 | 774,625 | -1.63(-1.62%) |
Jul 30, 2019 | 98.63 | 101.25 | 98.63 | 100.46 | 604,939 | +0.08(+0.08%) |
Jul 29, 2019 | 102.55 | 102.99 | 96.11 | 100.38 | 1,241,196 | -2.21(-2.15%) |
Jul 26, 2019 | 99.35 | 104.10 | 98.51 | 102.59 | 1,118,700 | +4.35(+4.43%) |
Jul 25, 2019 | 99.03 | 99.30 | 97.55 | 98.24 | 760,499 | -0.94(-0.95%) |
Jul 24, 2019 | 96.50 | 99.33 | 95.51 | 99.18 | 596,640 | +2.34(+2.42%) |
Jul 23, 2019 | 100.00 | 100.22 | 96.39 | 96.84 | 1,007,746 | -2.54(-2.56%) |
Jul 22, 2019 | 99.48 | 101.74 | 98.93 | 99.38 | 1,165,894 | +0.57(+0.58%) |
Jul 19, 2019 | 98.48 | 100.22 | 98.42 | 98.81 | 1,220,300 | +1.04(+1.06%) |
Jul 18, 2019 | 95.39 | 99.86 | 95.39 | 97.77 | 1,230,802 | +1.77(+1.84%) |
Jul 17, 2019 | 95.01 | 97.94 | 94.66 | 96.00 | 1,026,715 | +0.99(+1.04%) |
Jul 16, 2019 | 93.67 | 95.33 | 92.85 | 95.01 | 1,617,701 | +0.86(+0.91%) |
Jul 15, 2019 | 93.18 | 95.47 | 93.08 | 94.15 | 1,813,772 | +0.89(+0.95%) |
Jul 12, 2019 | 89.99 | 93.40 | 89.50 | 93.26 | 2,432,100 | +4.10(+4.60%) |
Jul 11, 2019 | 84.68 | 89.16 | 84.37 | 89.16 | 2,003,110 | +4.99(+5.93%) |
Jul 10, 2019 | 81.32 | 84.19 | 81.27 | 84.17 | 3,039,147 | +3.48(+4.31%) |
Jul 09, 2019 | 78.20 | 81.03 | 77.81 | 80.69 | 611,712 | +2.11(+2.69%) |
Jul 08, 2019 | 78.00 | 78.73 | 77.40 | 78.58 | 431,355 | +0.09(+0.11%) |
Jul 05, 2019 | 77.38 | 78.49 | 76.08 | 78.49 | 649,500 | +1.11(+1.43%) |
Jul 03, 2019 | 78.83 | 78.88 | 76.32 | 77.38 | 854,700 | -1.19(-1.51%) |
Jul 02, 2019 | 75.58 | 78.59 | 74.92 | 78.57 | 1,146,500 | +3.13(+4.15%) |