Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2020 | 102.44 | 104.74 | 102.44 | 104.26 | 353,820 | +1.76(+1.72%) |
Jun 29, 2020 | 100.49 | 102.78 | 100.08 | 102.49 | 305,438 | +2.72(+2.73%) |
Jun 26, 2020 | 101.58 | 101.76 | 99.49 | 99.77 | 643,328 | -2.23(-2.18%) |
Jun 25, 2020 | 102.43 | 102.79 | 100.39 | 102.00 | 209,052 | -0.41(-0.40%) |
Jun 24, 2020 | 103.25 | 103.47 | 101.74 | 102.41 | 281,572 | -1.00(-0.97%) |
Jun 23, 2020 | 102.94 | 104.10 | 102.77 | 103.41 | 243,895 | +1.37(+1.35%) |
Jun 22, 2020 | 102.20 | 103.44 | 101.00 | 102.04 | 262,305 | -0.74(-0.72%) |
Jun 19, 2020 | 104.50 | 104.50 | 101.49 | 102.78 | 578,909 | -0.15(-0.14%) |
Jun 18, 2020 | 103.89 | 103.94 | 102.55 | 102.93 | 281,428 | -1.06(-1.02%) |
Jun 17, 2020 | 102.79 | 105.53 | 102.67 | 103.99 | 225,564 | +1.64(+1.61%) |
Jun 16, 2020 | 104.90 | 105.91 | 101.88 | 102.34 | 488,556 | +0.58(+0.57%) |
Jun 15, 2020 | 97.18 | 102.63 | 96.09 | 101.76 | 378,241 | +2.74(+2.77%) |
Jun 12, 2020 | 102.16 | 102.17 | 96.18 | 99.02 | 356,566 | -0.99(-0.99%) |
Jun 11, 2020 | 101.63 | 102.67 | 99.84 | 100.02 | 321,368 | -4.50(-4.31%) |
Jun 10, 2020 | 104.72 | 105.29 | 103.69 | 104.52 | 312,550 | -0.06(-0.06%) |
Jun 09, 2020 | 103.18 | 105.17 | 102.00 | 104.58 | 271,688 | +0.89(+0.86%) |
Jun 08, 2020 | 104.79 | 105.22 | 103.38 | 103.69 | 346,461 | -0.54(-0.52%) |
Jun 05, 2020 | 107.61 | 108.52 | 104.11 | 104.23 | 614,997 | -1.86(-1.75%) |
Jun 04, 2020 | 106.76 | 106.77 | 105.05 | 106.09 | 419,691 | -1.05(-0.98%) |
Jun 03, 2020 | 107.58 | 108.61 | 106.13 | 107.14 | 394,313 | -0.19(-0.18%) |
Jun 02, 2020 | 105.77 | 108.28 | 105.45 | 107.33 | 244,334 | +1.98(+1.88%) |
Jun 01, 2020 | 108.04 | 108.31 | 105.31 | 105.35 | 300,495 | -2.57(-2.38%) |
May 29, 2020 | 106.65 | 108.46 | 106.65 | 107.92 | 298,503 | +0.68(+0.63%) |
May 28, 2020 | 107.60 | 108.49 | 106.79 | 107.25 | 235,527 | +0.14(+0.13%) |
May 27, 2020 | 108.04 | 109.17 | 106.19 | 107.11 | 323,694 | -0.04(-0.03%) |
May 26, 2020 | 106.62 | 108.34 | 105.59 | 107.14 | 300,145 | +2.51(+2.39%) |
May 22, 2020 | 104.06 | 105.24 | 103.14 | 104.64 | 176,775 | +0.59(+0.56%) |
May 21, 2020 | 105.49 | 106.22 | 103.69 | 104.05 | 319,247 | -1.47(-1.39%) |
May 20, 2020 | 103.02 | 105.76 | 102.98 | 105.52 | 448,765 | +3.57(+3.51%) |
May 19, 2020 | 102.97 | 105.78 | 101.89 | 101.95 | 247,879 | -0.92(-0.89%) |
May 18, 2020 | 98.74 | 103.38 | 97.75 | 102.86 | 596,867 | +6.85(+7.14%) |
May 15, 2020 | 95.10 | 97.10 | 94.80 | 96.01 | 814,610 | +0.18(+0.18%) |
May 14, 2020 | 94.86 | 96.49 | 93.88 | 95.84 | 385,225 | -0.37(-0.39%) |
May 13, 2020 | 97.90 | 99.14 | 95.35 | 96.21 | 267,694 | -2.92(-2.95%) |
May 12, 2020 | 101.94 | 102.48 | 98.98 | 99.13 | 288,810 | -1.98(-1.96%) |
May 11, 2020 | 98.66 | 101.81 | 98.49 | 101.11 | 467,805 | +1.57(+1.58%) |
May 08, 2020 | 96.89 | 99.83 | 96.89 | 99.54 | 287,192 | +3.91(+4.09%) |
May 07, 2020 | 96.58 | 97.46 | 95.44 | 95.63 | 174,676 | +0.56(+0.59%) |
May 06, 2020 | 96.44 | 96.44 | 94.36 | 95.08 | 193,526 | -0.53(-0.56%) |
May 05, 2020 | 94.40 | 96.12 | 94.40 | 95.61 | 217,939 | +2.14(+2.29%) |
May 04, 2020 | 94.15 | 94.92 | 91.76 | 93.47 | 329,718 | -2.08(-2.17%) |
May 01, 2020 | 93.94 | 96.69 | 93.60 | 95.55 | 401,345 | -0.19(-0.19%) |
Apr 30, 2020 | 98.39 | 98.39 | 95.71 | 95.73 | 304,446 | -3.23(-3.27%) |
Apr 29, 2020 | 100.17 | 100.92 | 97.75 | 98.96 | 276,086 | +0.95(+0.96%) |
Apr 28, 2020 | 101.10 | 101.87 | 97.85 | 98.02 | 373,927 | -2.08(-2.08%) |
Apr 27, 2020 | 95.31 | 100.42 | 95.07 | 100.10 | 387,558 | +4.89(+5.14%) |
Apr 24, 2020 | 94.99 | 95.80 | 93.03 | 95.21 | 308,428 | +0.93(+0.98%) |
Apr 23, 2020 | 87.94 | 95.92 | 87.21 | 94.28 | 771,625 | +2.73(+2.99%) |
Apr 22, 2020 | 93.27 | 93.34 | 90.56 | 91.55 | 309,914 | +0.60(+0.66%) |
Apr 21, 2020 | 91.77 | 91.83 | 90.00 | 90.95 | 283,137 | -2.14(-2.30%) |
Apr 20, 2020 | 94.90 | 95.44 | 92.41 | 93.09 | 383,108 | -2.90(-3.02%) |
Apr 17, 2020 | 98.83 | 98.95 | 95.06 | 95.99 | 371,344 | -0.29(-0.30%) |
Apr 16, 2020 | 92.63 | 96.57 | 92.12 | 96.28 | 437,699 | +3.72(+4.01%) |
Apr 15, 2020 | 91.95 | 94.04 | 91.34 | 92.56 | 360,403 | -2.32(-2.44%) |
Apr 14, 2020 | 94.84 | 97.29 | 93.18 | 94.88 | 321,569 | +1.71(+1.84%) |
Apr 13, 2020 | 95.67 | 96.40 | 92.68 | 93.16 | 428,669 | -3.29(-3.41%) |
Apr 09, 2020 | 93.08 | 97.24 | 93.08 | 96.45 | 470,628 | +3.61(+3.89%) |
Apr 08, 2020 | 91.48 | 93.89 | 90.20 | 92.84 | 410,783 | +2.45(+2.71%) |
Apr 07, 2020 | 94.66 | 94.78 | 89.72 | 90.39 | 484,976 | -1.76(-1.91%) |
Apr 06, 2020 | 87.84 | 92.55 | 87.81 | 92.15 | 402,254 | +6.61(+7.72%) |
Apr 03, 2020 | 86.20 | 87.18 | 84.11 | 85.55 | 338,645 | -0.87(-1.01%) |
Apr 02, 2020 | 85.27 | 87.52 | 83.69 | 86.42 | 328,110 | +0.67(+0.78%) |
Apr 01, 2020 | 85.83 | 88.89 | 84.29 | 85.75 | 272,729 | -3.08(-3.46%) |
Mar 31, 2020 | 89.74 | 90.76 | 86.43 | 88.83 | 503,358 | -1.05(-1.17%) |
Mar 30, 2020 | 86.65 | 91.12 | 85.61 | 89.87 | 356,579 | +4.08(+4.75%) |
Mar 27, 2020 | 88.04 | 90.11 | 85.30 | 85.80 | 503,004 | -5.48(-6.00%) |
Mar 26, 2020 | 89.28 | 91.74 | 88.30 | 91.27 | 430,210 | +3.00(+3.40%) |
Mar 25, 2020 | 86.27 | 91.74 | 83.34 | 88.27 | 631,970 | +2.05(+2.37%) |
Mar 24, 2020 | 83.63 | 87.40 | 82.47 | 86.22 | 676,487 | +5.82(+7.24%) |
Mar 23, 2020 | 84.68 | 87.04 | 79.04 | 80.40 | 518,217 | -5.52(-6.43%) |
Mar 20, 2020 | 84.51 | 90.37 | 83.22 | 85.93 | 921,077 | +1.93(+2.29%) |
Mar 19, 2020 | 88.14 | 92.77 | 83.33 | 84.00 | 573,968 | -4.83(-5.44%) |
Mar 18, 2020 | 90.38 | 94.59 | 83.75 | 88.83 | 652,106 | -6.56(-6.88%) |
Mar 17, 2020 | 83.58 | 96.04 | 81.97 | 95.39 | 658,936 | +13.16(+16.00%) |
Mar 16, 2020 | 83.70 | 87.30 | 82.13 | 82.23 | 824,430 | -9.54(-10.40%) |
Mar 13, 2020 | 86.60 | 91.86 | 85.43 | 91.77 | 699,306 | +7.88(+9.39%) |
Mar 12, 2020 | 83.58 | 88.09 | 81.85 | 83.90 | 843,219 | -4.97(-5.59%) |
Mar 11, 2020 | 88.29 | 90.15 | 87.79 | 88.86 | 388,650 | -1.89(-2.08%) |
Mar 10, 2020 | 88.53 | 90.80 | 87.60 | 90.75 | 581,904 | +4.09(+4.72%) |
Mar 09, 2020 | 88.74 | 90.42 | 86.49 | 86.67 | 531,763 | -7.24(-7.71%) |
Mar 06, 2020 | 90.23 | 94.05 | 89.66 | 93.90 | 482,176 | +1.03(+1.11%) |
Mar 05, 2020 | 95.27 | 97.26 | 92.52 | 92.88 | 324,337 | -4.77(-4.89%) |
Mar 04, 2020 | 96.12 | 97.72 | 94.22 | 97.65 | 404,642 | +2.90(+3.06%) |
Mar 03, 2020 | 97.19 | 98.31 | 94.44 | 94.75 | 457,868 | -2.64(-2.71%) |
Mar 02, 2020 | 92.95 | 97.51 | 92.83 | 97.39 | 482,245 | +3.83(+4.09%) |
Feb 28, 2020 | 93.32 | 95.04 | 92.06 | 93.56 | 812,619 | -2.31(-2.41%) |
Feb 27, 2020 | 91.76 | 97.84 | 91.46 | 95.87 | 619,929 | +1.74(+1.85%) |
Feb 26, 2020 | 97.12 | 97.51 | 94.00 | 94.13 | 383,290 | -2.74(-2.83%) |
Feb 25, 2020 | 100.51 | 100.59 | 96.80 | 96.87 | 451,108 | -3.61(-3.60%) |
Feb 24, 2020 | 99.59 | 101.21 | 98.62 | 100.48 | 422,402 | -2.27(-2.21%) |
Feb 21, 2020 | 103.06 | 103.46 | 102.02 | 102.75 | 197,273 | -0.91(-0.88%) |
Feb 20, 2020 | 103.31 | 103.88 | 102.52 | 103.66 | 225,609 | +0.26(+0.25%) |
Feb 19, 2020 | 101.47 | 103.53 | 101.47 | 103.40 | 186,222 | +2.08(+2.05%) |
Feb 18, 2020 | 100.16 | 101.90 | 99.63 | 101.33 | 255,851 | +1.08(+1.08%) |
Feb 14, 2020 | 102.79 | 103.82 | 100.17 | 100.24 | 301,953 | -2.10(-2.06%) |
Feb 13, 2020 | 103.23 | 103.81 | 101.82 | 102.35 | 350,635 | -1.32(-1.27%) |
Feb 12, 2020 | 104.14 | 104.46 | 103.22 | 103.67 | 196,384 | +0.00(+0.00%) |
Feb 11, 2020 | 104.84 | 105.21 | 103.50 | 103.67 | 287,243 | -0.69(-0.66%) |
Feb 10, 2020 | 105.20 | 105.21 | 102.92 | 104.36 | 239,479 | -1.06(-1.01%) |
Feb 07, 2020 | 105.42 | 105.97 | 104.75 | 105.42 | 216,516 | +0.09(+0.09%) |
Feb 06, 2020 | 105.23 | 105.74 | 104.64 | 105.33 | 399,538 | -0.13(-0.12%) |
Feb 05, 2020 | 105.85 | 106.27 | 104.37 | 105.46 | 241,794 | +0.82(+0.79%) |
Feb 04, 2020 | 103.98 | 105.37 | 103.49 | 104.64 | 304,815 | +2.00(+1.95%) |
Feb 03, 2020 | 102.88 | 103.90 | 101.97 | 102.64 | 415,195 | +0.19(+0.18%) |
Jan 31, 2020 | 103.26 | 104.85 | 101.88 | 102.45 | 733,648 | -1.62(-1.56%) |
Jan 30, 2020 | 101.94 | 104.27 | 98.23 | 104.07 | 808,631 | +1.06(+1.03%) |
Jan 29, 2020 | 103.66 | 104.88 | 102.53 | 103.01 | 325,848 | -0.68(-0.65%) |
Jan 28, 2020 | 103.97 | 105.28 | 102.77 | 103.69 | 298,260 | +0.44(+0.42%) |
Jan 27, 2020 | 103.61 | 104.60 | 103.23 | 103.25 | 252,829 | -2.08(-1.98%) |
Jan 24, 2020 | 106.63 | 106.94 | 104.85 | 105.33 | 259,971 | -1.04(-0.97%) |
Jan 23, 2020 | 106.32 | 106.44 | 104.86 | 106.37 | 217,093 | +0.02(+0.02%) |
Jan 22, 2020 | 107.54 | 107.54 | 105.57 | 106.35 | 219,240 | -0.44(-0.42%) |
Jan 21, 2020 | 109.01 | 109.01 | 106.56 | 106.79 | 295,664 | -2.22(-2.04%) |
Jan 17, 2020 | 108.58 | 110.54 | 107.28 | 109.01 | 313,803 | +0.40(+0.37%) |
Jan 16, 2020 | 110.11 | 110.38 | 108.21 | 108.62 | 400,968 | -0.26(-0.24%) |
Jan 15, 2020 | 108.29 | 109.93 | 106.91 | 108.88 | 472,460 | +1.96(+1.83%) |
Jan 14, 2020 | 105.68 | 107.61 | 105.58 | 106.91 | 334,033 | +1.53(+1.45%) |
Jan 13, 2020 | 105.34 | 105.77 | 104.66 | 105.39 | 203,486 | +0.15(+0.14%) |
Jan 10, 2020 | 105.03 | 105.97 | 104.58 | 105.24 | 317,802 | +0.38(+0.36%) |
Jan 09, 2020 | 104.07 | 105.17 | 103.64 | 104.86 | 225,404 | +1.02(+0.98%) |
Jan 08, 2020 | 102.78 | 104.23 | 102.78 | 103.84 | 280,998 | +1.06(+1.04%) |
Jan 07, 2020 | 101.99 | 103.17 | 101.03 | 102.78 | 203,702 | +0.42(+0.41%) |
Jan 06, 2020 | 101.87 | 102.49 | 100.07 | 102.36 | 286,102 | -0.66(-0.64%) |
Jan 03, 2020 | 101.87 | 103.26 | 101.52 | 103.03 | 215,533 | -0.08(-0.08%) |
Jan 02, 2020 | 103.95 | 103.95 | 102.02 | 103.11 | 209,362 | -0.39(-0.38%) |
Dec 31, 2019 | 102.47 | 104.05 | 102.24 | 103.50 | 274,505 | +0.80(+0.78%) |
Dec 30, 2019 | 103.05 | 103.17 | 102.27 | 102.70 | 157,498 | -0.17(-0.17%) |
Dec 27, 2019 | 102.93 | 103.85 | 102.78 | 102.87 | 187,477 | +0.11(+0.11%) |
Dec 26, 2019 | 102.47 | 102.97 | 101.83 | 102.76 | 132,089 | +0.29(+0.28%) |
Dec 24, 2019 | 102.38 | 102.67 | 101.90 | 102.47 | 93,408 | +0.25(+0.24%) |
Dec 23, 2019 | 103.51 | 103.51 | 102.18 | 102.22 | 225,142 | -0.75(-0.72%) |
Dec 20, 2019 | 101.60 | 103.09 | 100.47 | 102.97 | 511,822 | +1.37(+1.35%) |
Dec 19, 2019 | 101.34 | 101.65 | 100.86 | 101.60 | 204,192 | +0.06(+0.06%) |
Dec 18, 2019 | 101.08 | 101.81 | 99.82 | 101.53 | 199,672 | +0.39(+0.39%) |
Dec 17, 2019 | 100.88 | 102.13 | 100.53 | 101.14 | 249,146 | +0.53(+0.52%) |
Dec 16, 2019 | 101.49 | 102.35 | 100.53 | 100.62 | 386,444 | -0.81(-0.80%) |
Dec 13, 2019 | 102.58 | 103.46 | 101.09 | 101.42 | 213,552 | -1.12(-1.09%) |
Dec 12, 2019 | 102.04 | 103.55 | 101.48 | 102.54 | 234,442 | +0.41(+0.40%) |
Dec 11, 2019 | 101.97 | 102.36 | 101.22 | 102.13 | 257,706 | +1.60(+1.59%) |
Dec 10, 2019 | 100.36 | 100.97 | 99.84 | 100.53 | 143,394 | +0.05(+0.04%) |
Dec 09, 2019 | 100.13 | 101.39 | 99.96 | 100.49 | 268,203 | +0.48(+0.48%) |
Dec 06, 2019 | 100.65 | 101.35 | 99.97 | 100.01 | 232,916 | +0.09(+0.09%) |
Dec 05, 2019 | 98.81 | 100.84 | 98.81 | 99.92 | 325,622 | -0.58(-0.58%) |
Dec 04, 2019 | 98.75 | 101.16 | 98.60 | 100.50 | 557,252 | +1.75(+1.77%) |
Dec 03, 2019 | 99.43 | 99.99 | 98.19 | 98.75 | 411,975 | -1.56(-1.56%) |
Dec 02, 2019 | 101.14 | 102.27 | 100.16 | 100.32 | 236,604 | -0.94(-0.93%) |
Nov 29, 2019 | 101.80 | 102.16 | 101.14 | 101.26 | 51,160 | -1.00(-0.98%) |
Nov 27, 2019 | 102.76 | 103.30 | 101.71 | 102.26 | 107,271 | +0.03(+0.03%) |
Nov 26, 2019 | 102.58 | 103.08 | 101.51 | 102.23 | 193,891 | -0.04(-0.04%) |
Nov 25, 2019 | 101.13 | 102.71 | 101.13 | 102.27 | 227,859 | +1.29(+1.28%) |
Nov 22, 2019 | 100.97 | 101.67 | 100.58 | 100.98 | 130,926 | +0.27(+0.27%) |
Nov 21, 2019 | 101.55 | 101.64 | 100.30 | 100.71 | 185,436 | -0.30(-0.30%) |
Nov 20, 2019 | 101.45 | 102.83 | 100.87 | 101.01 | 349,940 | -0.84(-0.83%) |
Nov 19, 2019 | 103.12 | 103.20 | 101.19 | 101.85 | 173,258 | -0.73(-0.71%) |
Nov 18, 2019 | 102.23 | 103.16 | 101.73 | 102.58 | 211,146 | +0.14(+0.13%) |
Nov 15, 2019 | 105.38 | 105.86 | 102.33 | 102.44 | 404,551 | -2.49(-2.37%) |
Nov 14, 2019 | 104.03 | 105.04 | 103.34 | 104.93 | 193,011 | +1.61(+1.56%) |
Nov 13, 2019 | 104.14 | 104.28 | 103.03 | 103.33 | 177,225 | -1.45(-1.39%) |
Nov 12, 2019 | 105.32 | 106.08 | 104.21 | 104.78 | 224,915 | -0.63(-0.59%) |
Nov 11, 2019 | 105.67 | 106.31 | 104.52 | 105.41 | 142,077 | -0.68(-0.64%) |
Nov 08, 2019 | 106.33 | 107.02 | 105.77 | 106.09 | 164,152 | -0.38(-0.35%) |
Nov 07, 2019 | 106.93 | 108.72 | 105.89 | 106.47 | 241,862 | +0.13(+0.12%) |
Nov 06, 2019 | 107.31 | 107.44 | 106.08 | 106.34 | 280,636 | -1.05(-0.98%) |
Nov 05, 2019 | 106.45 | 107.94 | 106.44 | 107.39 | 300,788 | +1.31(+1.23%) |
Nov 04, 2019 | 104.82 | 106.27 | 104.61 | 106.08 | 380,945 | +2.03(+1.95%) |
Nov 01, 2019 | 103.22 | 104.50 | 102.69 | 104.05 | 255,654 | +1.37(+1.33%) |
Oct 31, 2019 | 104.42 | 104.42 | 102.33 | 102.68 | 199,004 | -1.81(-1.73%) |
Oct 30, 2019 | 106.60 | 106.94 | 103.45 | 104.49 | 235,132 | -2.46(-2.30%) |
Oct 29, 2019 | 106.47 | 107.53 | 105.85 | 106.95 | 186,574 | -0.10(-0.09%) |
Oct 28, 2019 | 108.35 | 108.83 | 105.97 | 107.05 | 351,644 | -0.50(-0.46%) |
Oct 25, 2019 | 103.85 | 108.67 | 103.85 | 107.55 | 559,464 | +3.19(+3.06%) |
Oct 24, 2019 | 106.98 | 106.98 | 101.72 | 104.35 | 576,293 | +0.16(+0.16%) |
Oct 23, 2019 | 105.02 | 105.43 | 103.53 | 104.19 | 319,385 | -0.75(-0.72%) |
Oct 22, 2019 | 103.61 | 104.97 | 102.79 | 104.94 | 302,013 | +1.41(+1.37%) |
Oct 21, 2019 | 103.81 | 104.56 | 103.18 | 103.53 | 358,846 | +0.55(+0.53%) |
Oct 18, 2019 | 103.01 | 103.66 | 102.52 | 102.98 | 321,000 | +0.02(+0.02%) |
Oct 17, 2019 | 103.21 | 103.63 | 102.15 | 102.96 | 374,497 | +0.51(+0.50%) |
Oct 16, 2019 | 101.61 | 103.23 | 101.61 | 102.45 | 600,889 | +0.55(+0.54%) |
Oct 15, 2019 | 102.60 | 103.84 | 101.88 | 101.90 | 393,026 | -0.68(-0.66%) |
Oct 14, 2019 | 103.20 | 103.32 | 102.10 | 102.58 | 272,810 | -0.90(-0.87%) |
Oct 11, 2019 | 101.64 | 104.31 | 100.63 | 103.48 | 252,128 | +2.89(+2.87%) |
Oct 10, 2019 | 99.88 | 101.35 | 99.84 | 100.59 | 193,868 | +0.76(+0.76%) |
Oct 09, 2019 | 99.29 | 100.51 | 98.91 | 99.83 | 242,590 | +1.03(+1.05%) |
Oct 08, 2019 | 98.74 | 99.72 | 98.17 | 98.80 | 335,966 | -0.82(-0.82%) |
Oct 07, 2019 | 98.76 | 100.21 | 97.98 | 99.61 | 277,628 | +0.22(+0.22%) |
Oct 04, 2019 | 99.20 | 100.04 | 98.38 | 99.40 | 233,064 | +0.29(+0.29%) |
Oct 03, 2019 | 98.46 | 99.75 | 96.76 | 99.11 | 417,172 | +0.52(+0.52%) |
Oct 02, 2019 | 100.06 | 100.39 | 98.21 | 98.59 | 353,734 | -2.35(-2.33%) |
Oct 01, 2019 | 102.88 | 104.21 | 100.00 | 100.94 | 294,812 | -1.23(-1.20%) |
Sep 30, 2019 | 102.54 | 102.87 | 101.94 | 102.16 | 215,621 | +0.11(+0.11%) |
Sep 27, 2019 | 103.56 | 103.97 | 101.97 | 102.06 | 297,308 | -1.40(-1.35%) |
Sep 26, 2019 | 103.86 | 103.97 | 102.83 | 103.45 | 287,039 | -0.14(-0.13%) |
Sep 25, 2019 | 101.52 | 104.10 | 101.52 | 103.59 | 334,274 | +2.17(+2.14%) |
Sep 24, 2019 | 102.87 | 103.37 | 100.28 | 101.42 | 293,267 | -1.16(-1.13%) |
Sep 23, 2019 | 102.71 | 103.58 | 102.07 | 102.58 | 342,390 | -0.35(-0.34%) |
Sep 20, 2019 | 101.72 | 103.15 | 100.78 | 102.94 | 876,277 | +1.70(+1.68%) |
Sep 19, 2019 | 102.08 | 102.69 | 100.76 | 101.24 | 313,253 | -0.30(-0.29%) |
Sep 18, 2019 | 100.33 | 101.83 | 99.22 | 101.54 | 364,984 | +0.60(+0.59%) |
Sep 17, 2019 | 101.13 | 101.72 | 100.19 | 100.94 | 376,725 | -0.61(-0.60%) |
Sep 16, 2019 | 101.76 | 102.96 | 101.27 | 101.55 | 227,348 | -1.24(-1.21%) |
Sep 13, 2019 | 103.22 | 104.62 | 102.38 | 102.79 | 297,088 | +0.07(+0.07%) |
Sep 12, 2019 | 105.39 | 105.69 | 102.48 | 102.72 | 435,341 | -3.98(-3.73%) |
Sep 11, 2019 | 105.38 | 106.76 | 103.88 | 106.70 | 379,069 | +1.72(+1.64%) |
Sep 10, 2019 | 102.60 | 105.03 | 102.06 | 104.98 | 365,764 | +2.00(+1.94%) |
Sep 09, 2019 | 101.82 | 103.41 | 101.41 | 102.98 | 495,603 | +1.90(+1.88%) |
Sep 06, 2019 | 102.47 | 103.44 | 100.56 | 101.08 | 305,022 | -1.20(-1.17%) |
Sep 05, 2019 | 100.73 | 102.99 | 100.67 | 102.28 | 223,337 | +2.35(+2.35%) |
Sep 04, 2019 | 100.52 | 101.39 | 99.68 | 99.93 | 174,987 | +0.35(+0.36%) |
Sep 03, 2019 | 100.32 | 101.54 | 98.87 | 99.58 | 282,774 | -1.62(-1.61%) |
Aug 30, 2019 | 101.36 | 102.36 | 100.99 | 101.20 | 284,966 | +0.14(+0.13%) |
Aug 29, 2019 | 99.21 | 101.85 | 99.21 | 101.07 | 329,861 | +2.51(+2.55%) |
Aug 28, 2019 | 94.87 | 99.17 | 94.12 | 98.55 | 351,954 | +3.14(+3.29%) |
Aug 27, 2019 | 97.33 | 97.52 | 95.33 | 95.41 | 275,109 | -1.05(-1.09%) |
Aug 26, 2019 | 95.89 | 96.68 | 95.07 | 96.46 | 227,173 | +1.30(+1.36%) |
Aug 23, 2019 | 99.08 | 99.08 | 94.81 | 95.17 | 319,017 | -4.29(-4.32%) |
Aug 22, 2019 | 100.28 | 100.53 | 99.36 | 99.46 | 187,934 | -0.81(-0.81%) |
Aug 21, 2019 | 99.90 | 101.04 | 99.03 | 100.27 | 156,708 | +1.19(+1.20%) |
Aug 20, 2019 | 98.81 | 99.44 | 98.70 | 99.08 | 226,701 | +0.05(+0.05%) |
Aug 19, 2019 | 98.82 | 99.75 | 98.30 | 99.03 | 271,842 | +1.57(+1.61%) |
Aug 16, 2019 | 95.28 | 97.75 | 95.28 | 97.46 | 328,163 | +2.58(+2.72%) |
Aug 15, 2019 | 96.90 | 96.90 | 94.71 | 94.89 | 330,583 | -1.97(-2.03%) |
Aug 14, 2019 | 97.83 | 98.64 | 96.11 | 96.85 | 184,574 | -3.10(-3.10%) |
Aug 13, 2019 | 97.54 | 100.67 | 96.80 | 99.96 | 225,438 | +2.30(+2.36%) |
Aug 12, 2019 | 98.71 | 100.04 | 97.36 | 97.65 | 233,777 | -1.66(-1.67%) |
Aug 09, 2019 | 100.35 | 100.58 | 99.13 | 99.31 | 287,060 | -1.28(-1.28%) |
Aug 08, 2019 | 99.16 | 101.44 | 99.16 | 100.60 | 369,832 | +2.00(+2.03%) |
Aug 07, 2019 | 97.71 | 98.95 | 96.57 | 98.60 | 288,935 | -0.48(-0.48%) |
Aug 06, 2019 | 97.43 | 99.35 | 97.16 | 99.08 | 239,176 | +2.17(+2.24%) |
Aug 05, 2019 | 98.09 | 98.89 | 96.32 | 96.90 | 430,407 | -2.88(-2.89%) |
Aug 02, 2019 | 99.00 | 100.03 | 95.00 | 99.78 | 247,361 | +0.23(+0.23%) |
Aug 01, 2019 | 100.94 | 101.39 | 98.58 | 99.56 | 421,418 | -1.25(-1.24%) |
Jul 31, 2019 | 102.23 | 102.84 | 99.75 | 100.81 | 596,385 | -1.58(-1.55%) |
Jul 30, 2019 | 100.32 | 102.45 | 100.31 | 102.39 | 286,383 | +1.15(+1.14%) |
Jul 29, 2019 | 102.77 | 103.36 | 100.92 | 101.24 | 374,128 | -1.93(-1.87%) |
Jul 26, 2019 | 100.93 | 103.23 | 100.93 | 103.17 | 372,311 | +2.23(+2.21%) |
Jul 25, 2019 | 100.61 | 102.71 | 99.47 | 100.94 | 757,635 | -0.69(-0.68%) |
Jul 24, 2019 | 99.96 | 102.45 | 99.77 | 101.63 | 369,551 | +1.44(+1.44%) |
Jul 23, 2019 | 100.64 | 100.87 | 98.89 | 100.19 | 295,391 | -0.16(-0.16%) |
Jul 22, 2019 | 100.46 | 101.01 | 99.92 | 100.35 | 337,415 | +0.37(+0.37%) |
Jul 19, 2019 | 98.62 | 100.68 | 98.52 | 99.98 | 336,437 | +1.83(+1.86%) |
Jul 18, 2019 | 98.77 | 98.78 | 97.44 | 98.15 | 314,155 | -0.27(-0.28%) |
Jul 17, 2019 | 100.47 | 100.74 | 98.16 | 98.42 | 575,695 | -2.70(-2.67%) |
Jul 16, 2019 | 99.28 | 102.48 | 98.30 | 101.12 | 527,191 | +2.83(+2.88%) |
Jul 15, 2019 | 98.96 | 99.65 | 97.74 | 98.30 | 375,467 | -0.50(-0.50%) |
Jul 12, 2019 | 95.16 | 98.97 | 95.16 | 98.80 | 353,987 | +3.77(+3.97%) |
Jul 11, 2019 | 94.76 | 96.02 | 93.59 | 95.03 | 351,987 | +0.16(+0.17%) |
Jul 10, 2019 | 96.89 | 97.46 | 94.37 | 94.86 | 341,758 | -1.93(-1.99%) |
Jul 09, 2019 | 96.94 | 97.18 | 96.16 | 96.79 | 342,639 | -0.55(-0.57%) |
Jul 08, 2019 | 97.39 | 97.64 | 96.77 | 97.35 | 341,255 | -0.92(-0.94%) |
Jul 05, 2019 | 97.65 | 98.61 | 96.66 | 98.27 | 146,584 | -0.01(-0.01%) |
Jul 03, 2019 | 97.50 | 98.58 | 96.48 | 98.28 | 193,937 | +1.39(+1.43%) |
Jul 02, 2019 | 98.82 | 98.91 | 96.11 | 96.89 | 380,762 | -0.91(-0.93%) |