Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2020 | 106.00 | 107.37 | 105.65 | 107.14 | 30,739 | +1.48(+1.40%) |
Jun 29, 2020 | 103.88 | 105.66 | 103.46 | 105.66 | 16,268 | +2.21(+2.13%) |
Jun 26, 2020 | 105.55 | 105.55 | 103.28 | 103.45 | 19,815 | -2.80(-2.64%) |
Jun 25, 2020 | 104.54 | 106.34 | 104.54 | 106.25 | 13,112 | +1.34(+1.28%) |
Jun 24, 2020 | 107.46 | 107.46 | 104.65 | 104.91 | 10,329 | -3.45(-3.19%) |
Jun 23, 2020 | 109.24 | 109.24 | 108.36 | 108.36 | 28,528 | +0.36(+0.33%) |
Jun 22, 2020 | 106.99 | 108.07 | 106.87 | 108.01 | 22,039 | +0.52(+0.48%) |
Jun 19, 2020 | 109.53 | 109.53 | 106.88 | 107.49 | 11,550 | -0.63(-0.58%) |
Jun 18, 2020 | 107.22 | 108.60 | 107.20 | 108.11 | 173,681 | -0.08(-0.07%) |
Jun 17, 2020 | 109.27 | 109.27 | 108.15 | 108.19 | 19,337 | -0.83(-0.76%) |
Jun 16, 2020 | 110.08 | 110.32 | 107.79 | 109.02 | 160,420 | +2.15(+2.01%) |
Jun 15, 2020 | 103.58 | 107.26 | 103.27 | 106.87 | 114,089 | +1.18(+1.12%) |
Jun 12, 2020 | 107.00 | 107.00 | 103.99 | 105.69 | 17,139 | +1.85(+1.78%) |
Jun 11, 2020 | 107.85 | 107.85 | 103.83 | 103.83 | 46,038 | -7.42(-6.67%) |
Jun 10, 2020 | 113.28 | 113.28 | 111.21 | 111.25 | 20,747 | -1.75(-1.55%) |
Jun 09, 2020 | 113.32 | 113.68 | 112.95 | 113.00 | 66,152 | -1.61(-1.40%) |
Jun 08, 2020 | 113.58 | 114.62 | 113.18 | 114.61 | 24,765 | +2.18(+1.94%) |
Jun 05, 2020 | 112.48 | 113.35 | 112.08 | 112.43 | 67,068 | +3.35(+3.07%) |
Jun 04, 2020 | 108.62 | 109.34 | 108.49 | 109.08 | 26,584 | +0.23(+0.21%) |
Jun 03, 2020 | 108.00 | 109.05 | 108.00 | 108.85 | 37,409 | +2.14(+2.01%) |
Jun 02, 2020 | 106.13 | 106.71 | 106.05 | 106.71 | 22,018 | +0.94(+0.89%) |
Jun 01, 2020 | 105.38 | 105.94 | 105.38 | 105.76 | 8,524 | +0.69(+0.66%) |
May 29, 2020 | 104.00 | 105.11 | 103.56 | 105.07 | 17,352 | +0.20(+0.19%) |
May 28, 2020 | 106.21 | 106.64 | 104.88 | 104.88 | 8,912 | -0.97(-0.91%) |
May 27, 2020 | 105.14 | 105.89 | 104.06 | 105.84 | 7,876 | +2.30(+2.22%) |
May 26, 2020 | 103.93 | 104.29 | 103.52 | 103.54 | 18,109 | +2.13(+2.10%) |
May 22, 2020 | 101.01 | 101.41 | 100.55 | 101.41 | 17,565 | +0.21(+0.20%) |
May 21, 2020 | 101.80 | 101.80 | 100.65 | 101.20 | 26,015 | -0.39(-0.38%) |
May 20, 2020 | 101.04 | 101.95 | 101.04 | 101.59 | 34,622 | +1.95(+1.96%) |
May 19, 2020 | 100.88 | 101.21 | 99.62 | 99.64 | 41,445 | -1.31(-1.30%) |
May 18, 2020 | 99.28 | 101.33 | 99.28 | 100.95 | 104,125 | +4.32(+4.47%) |
May 15, 2020 | 95.29 | 96.78 | 95.29 | 96.63 | 61,213 | +0.40(+0.41%) |
May 14, 2020 | 93.68 | 96.23 | 92.63 | 96.23 | 37,695 | +1.12(+1.18%) |
May 13, 2020 | 96.91 | 96.92 | 94.34 | 95.12 | 55,215 | -2.50(-2.56%) |
May 12, 2020 | 100.30 | 100.32 | 97.62 | 97.62 | 45,170 | -2.36(-2.36%) |
May 11, 2020 | 99.34 | 100.44 | 99.14 | 99.97 | 106,855 | -0.28(-0.28%) |
May 08, 2020 | 99.57 | 100.38 | 99.32 | 100.25 | 31,085 | +2.36(+2.41%) |
May 07, 2020 | 97.99 | 98.86 | 97.85 | 97.90 | 32,364 | +1.28(+1.32%) |
May 06, 2020 | 98.32 | 98.32 | 96.62 | 96.62 | 33,121 | -0.99(-1.01%) |
May 05, 2020 | 97.98 | 98.91 | 97.55 | 97.61 | 38,466 | +0.86(+0.89%) |
May 04, 2020 | 96.08 | 96.80 | 95.52 | 96.74 | 46,312 | +0.25(+0.25%) |
May 01, 2020 | 97.82 | 97.82 | 96.08 | 96.50 | 9,474 | -3.33(-3.34%) |
Apr 30, 2020 | 100.40 | 100.64 | 99.44 | 99.83 | 55,522 | -1.70(-1.67%) |
Apr 29, 2020 | 100.22 | 101.99 | 100.06 | 101.53 | 19,012 | +3.47(+3.53%) |
Apr 28, 2020 | 99.71 | 99.71 | 97.59 | 98.07 | 17,980 | +0.23(+0.23%) |
Apr 27, 2020 | 96.39 | 98.21 | 96.39 | 97.84 | 99,672 | +2.45(+2.57%) |
Apr 24, 2020 | 94.76 | 95.82 | 94.03 | 95.39 | 42,476 | +1.29(+1.37%) |
Apr 23, 2020 | 94.89 | 95.64 | 94.05 | 94.10 | 44,422 | +0.20(+0.21%) |
Apr 22, 2020 | 93.92 | 94.09 | 93.46 | 93.91 | 44,563 | +1.64(+1.77%) |
Apr 21, 2020 | 93.21 | 93.60 | 91.77 | 92.27 | 82,958 | -2.54(-2.68%) |
Apr 20, 2020 | 95.09 | 96.45 | 94.75 | 94.81 | 45,227 | -1.72(-1.78%) |
Apr 17, 2020 | 95.48 | 96.81 | 95.15 | 96.53 | 125,727 | +3.26(+3.49%) |
Apr 16, 2020 | 93.56 | 93.56 | 92.33 | 93.27 | 143,753 | -0.06(-0.06%) |
Apr 15, 2020 | 93.14 | 93.77 | 92.76 | 93.32 | 89,154 | -2.76(-2.88%) |
Apr 14, 2020 | 96.13 | 96.53 | 95.04 | 96.09 | 46,024 | +2.25(+2.39%) |
Apr 13, 2020 | 95.11 | 95.11 | 92.67 | 93.84 | 23,812 | -1.49(-1.57%) |
Apr 09, 2020 | 94.94 | 96.30 | 94.52 | 95.33 | 65,684 | +2.35(+2.53%) |
Apr 08, 2020 | 90.49 | 93.39 | 89.93 | 92.98 | 70,355 | +3.30(+3.68%) |
Apr 07, 2020 | 92.12 | 92.89 | 89.55 | 89.69 | 53,894 | +0.58(+0.65%) |
Apr 06, 2020 | 86.54 | 89.45 | 86.45 | 89.11 | 53,971 | +6.15(+7.42%) |
Apr 03, 2020 | 83.73 | 83.73 | 82.10 | 82.95 | 43,647 | -1.52(-1.80%) |
Apr 02, 2020 | 82.45 | 85.26 | 82.45 | 84.47 | 114,241 | +1.31(+1.58%) |
Apr 01, 2020 | 83.96 | 84.97 | 82.46 | 83.16 | 61,289 | -4.42(-5.04%) |
Mar 31, 2020 | 88.10 | 89.27 | 86.87 | 87.58 | 68,563 | -1.16(-1.31%) |
Mar 30, 2020 | 86.74 | 88.74 | 86.34 | 88.74 | 45,127 | +2.29(+2.65%) |
Mar 27, 2020 | 86.19 | 88.98 | 85.92 | 86.45 | 103,903 | -2.86(-3.21%) |
Mar 26, 2020 | 85.41 | 89.90 | 84.93 | 89.31 | 122,309 | +5.06(+6.01%) |
Mar 25, 2020 | 83.18 | 87.51 | 81.73 | 84.25 | 148,615 | +1.57(+1.90%) |
Mar 24, 2020 | 80.24 | 82.79 | 79.95 | 82.68 | 94,531 | +7.49(+9.96%) |
Mar 23, 2020 | 77.45 | 77.50 | 73.98 | 75.19 | 75,074 | -2.99(-3.82%) |
Mar 20, 2020 | 82.55 | 83.41 | 78.18 | 78.18 | 171,078 | -3.29(-4.04%) |
Mar 19, 2020 | 79.06 | 82.99 | 77.61 | 81.47 | 154,393 | +2.02(+2.55%) |
Mar 18, 2020 | 80.38 | 83.94 | 76.34 | 79.45 | 105,187 | -6.24(-7.28%) |
Mar 17, 2020 | 82.30 | 86.22 | 81.46 | 85.69 | 116,906 | +4.38(+5.39%) |
Mar 16, 2020 | 82.89 | 87.40 | 81.31 | 81.31 | 125,618 | -10.31(-11.25%) |
Mar 13, 2020 | 90.11 | 91.61 | 86.01 | 91.61 | 233,828 | +6.14(+7.18%) |
Mar 12, 2020 | 87.84 | 88.91 | 85.47 | 85.47 | 69,220 | -9.55(-10.05%) |
Mar 11, 2020 | 97.42 | 97.59 | 94.60 | 95.02 | 60,860 | -5.37(-5.35%) |
Mar 10, 2020 | 99.98 | 100.40 | 95.55 | 100.40 | 32,984 | +4.38(+4.56%) |
Mar 09, 2020 | 96.08 | 99.54 | 96.01 | 96.01 | 37,791 | -9.33(-8.85%) |
Mar 06, 2020 | 103.88 | 105.74 | 103.21 | 105.34 | 10,915 | -2.11(-1.97%) |
Mar 05, 2020 | 108.59 | 109.39 | 106.66 | 107.45 | 47,438 | -3.90(-3.50%) |
Mar 04, 2020 | 109.71 | 111.35 | 108.64 | 111.35 | 6,089 | +3.90(+3.63%) |
Mar 03, 2020 | 109.96 | 111.40 | 106.56 | 107.45 | 13,410 | -2.83(-2.57%) |
Mar 02, 2020 | 106.99 | 110.28 | 105.62 | 110.28 | 39,551 | +4.00(+3.76%) |
Feb 28, 2020 | 104.63 | 106.28 | 103.42 | 106.28 | 38,204 | -0.74(-0.69%) |
Feb 27, 2020 | 109.32 | 111.37 | 107.02 | 107.02 | 18,438 | -4.78(-4.28%) |
Feb 26, 2020 | 113.56 | 114.26 | 111.80 | 111.81 | 72,390 | -1.13(-1.00%) |
Feb 25, 2020 | 116.80 | 116.80 | 112.69 | 112.94 | 28,989 | -3.92(-3.35%) |
Feb 24, 2020 | 116.74 | 117.49 | 116.60 | 116.85 | 11,301 | -3.84(-3.18%) |
Feb 21, 2020 | 121.81 | 121.81 | 120.55 | 120.69 | 23,115 | -1.38(-1.13%) |
Feb 20, 2020 | 122.09 | 122.45 | 121.35 | 122.08 | 25,057 | -0.10(-0.08%) |
Feb 19, 2020 | 121.96 | 122.40 | 121.95 | 122.17 | 26,159 | +0.70(+0.58%) |
Feb 18, 2020 | 121.67 | 121.71 | 120.97 | 121.47 | 18,088 | -0.42(-0.34%) |
Feb 14, 2020 | 121.94 | 122.04 | 121.50 | 121.89 | 37,455 | -0.02(-0.02%) |
Feb 13, 2020 | 121.23 | 122.13 | 121.23 | 121.91 | 13,108 | -0.05(-0.04%) |
Feb 12, 2020 | 121.84 | 121.95 | 121.69 | 121.95 | 9,889 | +0.87(+0.72%) |
Feb 11, 2020 | 121.09 | 121.67 | 120.96 | 121.09 | 24,716 | +0.56(+0.47%) |
Feb 10, 2020 | 119.79 | 120.53 | 119.79 | 120.53 | 33,364 | +0.60(+0.50%) |
Feb 07, 2020 | 120.08 | 120.40 | 119.77 | 119.93 | 37,776 | -0.95(-0.79%) |
Feb 06, 2020 | 121.19 | 121.19 | 120.79 | 120.88 | 7,151 | +0.13(+0.11%) |
Feb 05, 2020 | 120.18 | 120.86 | 120.14 | 120.75 | 9,277 | +1.61(+1.36%) |
Feb 04, 2020 | 118.95 | 119.55 | 118.95 | 119.14 | 5,132 | +1.72(+1.46%) |
Feb 03, 2020 | 117.77 | 117.93 | 117.39 | 117.42 | 8,899 | +0.80(+0.69%) |
Jan 31, 2020 | 118.03 | 118.03 | 116.23 | 116.62 | 20,332 | -2.10(-1.77%) |
Jan 30, 2020 | 117.67 | 118.84 | 117.48 | 118.72 | 10,929 | +0.20(+0.17%) |
Jan 29, 2020 | 119.16 | 119.16 | 118.52 | 118.52 | 4,718 | -0.33(-0.28%) |
Jan 28, 2020 | 118.23 | 119.06 | 118.23 | 118.84 | 18,377 | +1.17(+1.00%) |
Jan 27, 2020 | 117.43 | 118.10 | 117.43 | 117.67 | 49,199 | -1.83(-1.54%) |
Jan 24, 2020 | 120.76 | 120.76 | 118.94 | 119.51 | 18,192 | -1.35(-1.11%) |
Jan 23, 2020 | 120.05 | 120.86 | 119.84 | 120.85 | 9,611 | +0.02(+0.02%) |
Jan 22, 2020 | 121.27 | 121.27 | 120.78 | 120.83 | 15,768 | +0.04(+0.03%) |
Jan 21, 2020 | 120.94 | 121.16 | 120.76 | 120.79 | 11,436 | -0.59(-0.49%) |
Jan 17, 2020 | 121.60 | 121.60 | 121.25 | 121.38 | 11,129 | +0.16(+0.13%) |
Jan 16, 2020 | 120.82 | 121.23 | 120.82 | 121.23 | 10,112 | +1.13(+0.94%) |
Jan 15, 2020 | 119.81 | 120.44 | 119.81 | 120.10 | 9,613 | +0.13(+0.11%) |
Jan 14, 2020 | 119.81 | 120.45 | 119.81 | 119.97 | 9,910 | +0.06(+0.05%) |
Jan 13, 2020 | 119.52 | 119.91 | 119.23 | 119.91 | 16,696 | +0.74(+0.62%) |
Jan 10, 2020 | 119.82 | 119.82 | 119.14 | 119.16 | 6,741 | -0.41(-0.34%) |
Jan 09, 2020 | 119.62 | 119.65 | 119.42 | 119.57 | 6,963 | +0.52(+0.44%) |
Jan 08, 2020 | 118.87 | 119.39 | 118.86 | 119.05 | 27,750 | +0.33(+0.28%) |
Jan 07, 2020 | 119.01 | 119.01 | 118.63 | 118.72 | 13,564 | -0.28(-0.24%) |
Jan 06, 2020 | 118.29 | 119.00 | 118.16 | 119.00 | 21,847 | +0.15(+0.13%) |
Jan 03, 2020 | 118.26 | 119.05 | 118.26 | 118.85 | 79,619 | -0.55(-0.46%) |
Jan 02, 2020 | 119.32 | 119.40 | 118.65 | 119.40 | 31,604 | +0.67(+0.57%) |
Dec 31, 2019 | 118.12 | 118.82 | 118.12 | 118.73 | 10,487 | +0.32(+0.27%) |
Dec 30, 2019 | 118.94 | 118.94 | 118.36 | 118.41 | 44,440 | -0.52(-0.44%) |
Dec 27, 2019 | 119.20 | 119.20 | 118.94 | 118.94 | 1,712 | -0.09(-0.08%) |
Dec 26, 2019 | 118.93 | 119.06 | 118.88 | 119.03 | 18,064 | +0.37(+0.31%) |
Dec 24, 2019 | 118.64 | 118.72 | 118.61 | 118.66 | 14,982 | +0.05(+0.04%) |
Dec 23, 2019 | 118.79 | 118.79 | 118.48 | 118.61 | 15,948 | +0.02(+0.01%) |
Dec 20, 2019 | 118.62 | 118.71 | 118.43 | 118.59 | 99,738 | +0.60(+0.51%) |
Dec 19, 2019 | 117.62 | 118.02 | 117.61 | 117.99 | 144,222 | +0.43(+0.36%) |
Dec 18, 2019 | 117.72 | 117.72 | 117.46 | 117.56 | 19,359 | +0.06(+0.05%) |
Dec 17, 2019 | 117.40 | 117.56 | 117.36 | 117.50 | 22,409 | +0.22(+0.19%) |
Dec 16, 2019 | 116.94 | 117.63 | 116.94 | 117.28 | 22,562 | +0.83(+0.71%) |
Dec 13, 2019 | 116.49 | 117.09 | 116.35 | 116.45 | 20,864 | -0.26(-0.23%) |
Dec 12, 2019 | 115.61 | 116.87 | 115.52 | 116.71 | 36,262 | +1.17(+1.02%) |
Dec 11, 2019 | 115.39 | 115.55 | 115.24 | 115.54 | 70,532 | +0.25(+0.22%) |
Dec 10, 2019 | 115.13 | 115.51 | 115.10 | 115.29 | 6,957 | -0.07(-0.06%) |
Dec 09, 2019 | 115.52 | 115.72 | 115.36 | 115.36 | 10,182 | -0.29(-0.25%) |
Dec 06, 2019 | 115.17 | 115.87 | 115.17 | 115.65 | 20,864 | +1.19(+1.04%) |
Dec 05, 2019 | 114.56 | 114.56 | 114.17 | 114.46 | 22,601 | +0.09(+0.08%) |
Dec 04, 2019 | 114.59 | 114.61 | 114.37 | 114.37 | 3,866 | +0.76(+0.67%) |
Dec 03, 2019 | 112.83 | 113.61 | 112.83 | 113.61 | 14,154 | -0.76(-0.66%) |
Dec 02, 2019 | 115.50 | 115.50 | 114.36 | 114.36 | 10,048 | -1.10(-0.95%) |
Nov 29, 2019 | 115.77 | 115.77 | 115.44 | 115.46 | 4,194 | -0.43(-0.37%) |
Nov 27, 2019 | 115.56 | 115.91 | 115.56 | 115.89 | 8,173 | +0.47(+0.41%) |
Nov 26, 2019 | 115.29 | 115.48 | 115.21 | 115.42 | 22,209 | +0.25(+0.22%) |
Nov 25, 2019 | 114.58 | 115.17 | 114.58 | 115.17 | 17,690 | +1.19(+1.04%) |
Nov 22, 2019 | 113.96 | 114.03 | 113.63 | 113.97 | 6,345 | +0.31(+0.27%) |
Nov 21, 2019 | 113.60 | 113.84 | 113.60 | 113.67 | 9,393 | -0.24(-0.21%) |
Nov 20, 2019 | 114.09 | 114.36 | 113.41 | 113.91 | 14,596 | -0.47(-0.41%) |
Nov 19, 2019 | 114.34 | 114.58 | 114.23 | 114.38 | 14,331 | +0.06(+0.05%) |
Nov 18, 2019 | 114.11 | 114.44 | 114.11 | 114.32 | 10,181 | -0.06(-0.05%) |
Nov 15, 2019 | 114.02 | 114.38 | 114.02 | 114.38 | 6,775 | +0.74(+0.65%) |
Nov 14, 2019 | 113.59 | 113.69 | 113.37 | 113.63 | 11,036 | +0.05(+0.05%) |
Nov 13, 2019 | 113.31 | 113.70 | 113.31 | 113.58 | 5,662 | -0.10(-0.09%) |
Nov 12, 2019 | 113.98 | 113.98 | 113.61 | 113.68 | 3,873 | +0.16(+0.14%) |
Nov 11, 2019 | 113.06 | 113.58 | 113.06 | 113.52 | 14,295 | -0.22(-0.19%) |
Nov 08, 2019 | 113.45 | 113.73 | 113.18 | 113.73 | 7,205 | +0.32(+0.29%) |
Nov 07, 2019 | 113.56 | 113.97 | 113.41 | 113.41 | 11,258 | +0.37(+0.33%) |
Nov 06, 2019 | 113.17 | 113.18 | 112.80 | 113.03 | 19,961 | -0.20(-0.18%) |
Nov 05, 2019 | 113.31 | 113.45 | 113.15 | 113.24 | 11,313 | +0.07(+0.06%) |
Nov 04, 2019 | 113.05 | 113.22 | 113.05 | 113.17 | 17,885 | +0.74(+0.66%) |
Nov 01, 2019 | 111.82 | 112.43 | 111.82 | 112.43 | 5,054 | +1.28(+1.15%) |
Oct 31, 2019 | 110.54 | 111.15 | 110.54 | 111.15 | 17,346 | -0.45(-0.41%) |
Oct 30, 2019 | 111.33 | 111.60 | 111.05 | 111.60 | 32,188 | +0.03(+0.03%) |
Oct 29, 2019 | 111.38 | 111.81 | 111.38 | 111.57 | 8,382 | +0.01(+0.01%) |
Oct 28, 2019 | 111.61 | 111.77 | 111.49 | 111.56 | 2,328 | +0.67(+0.60%) |
Oct 25, 2019 | 110.75 | 110.96 | 110.75 | 110.90 | 15,487 | +0.56(+0.50%) |
Oct 24, 2019 | 110.55 | 110.55 | 110.02 | 110.34 | 4,175 | +0.11(+0.10%) |
Oct 23, 2019 | 109.78 | 110.23 | 109.70 | 110.23 | 35,470 | +0.28(+0.26%) |
Oct 22, 2019 | 110.29 | 110.41 | 109.95 | 109.95 | 11,105 | -0.14(-0.13%) |
Oct 21, 2019 | 109.97 | 110.16 | 109.97 | 110.09 | 5,104 | +0.85(+0.78%) |
Oct 18, 2019 | 109.47 | 109.50 | 108.80 | 109.24 | 7,743 | -0.32(-0.30%) |
Oct 17, 2019 | 109.42 | 109.77 | 109.42 | 109.57 | 15,029 | +0.47(+0.43%) |
Oct 16, 2019 | 109.19 | 109.33 | 109.00 | 109.10 | 9,530 | -0.13(-0.12%) |
Oct 15, 2019 | 108.64 | 109.48 | 108.64 | 109.23 | 6,870 | +1.07(+0.99%) |
Oct 14, 2019 | 108.19 | 108.24 | 108.13 | 108.16 | 6,326 | -0.12(-0.12%) |
Oct 11, 2019 | 108.00 | 109.17 | 108.00 | 108.28 | 21,402 | +1.41(+1.32%) |
Oct 10, 2019 | 106.18 | 107.16 | 106.18 | 106.87 | 11,233 | +0.68(+0.64%) |
Oct 09, 2019 | 105.92 | 106.49 | 105.92 | 106.19 | 20,520 | +0.88(+0.84%) |
Oct 08, 2019 | 106.24 | 106.42 | 105.31 | 105.31 | 21,261 | -1.83(-1.71%) |
Oct 07, 2019 | 107.17 | 107.78 | 107.14 | 107.14 | 6,172 | -0.36(-0.34%) |
Oct 04, 2019 | 106.84 | 107.51 | 106.42 | 107.51 | 7,098 | +1.44(+1.36%) |
Oct 03, 2019 | 105.25 | 106.07 | 104.60 | 106.06 | 10,572 | +0.61(+0.57%) |
Oct 02, 2019 | 106.40 | 106.40 | 104.93 | 105.46 | 15,815 | -1.71(-1.60%) |
Oct 01, 2019 | 109.40 | 109.40 | 107.17 | 107.17 | 12,578 | -1.63(-1.49%) |
Sep 30, 2019 | 108.38 | 108.98 | 108.38 | 108.79 | 7,868 | +0.60(+0.55%) |
Sep 27, 2019 | 108.97 | 109.13 | 107.88 | 108.20 | 5,915 | -0.66(-0.61%) |
Sep 26, 2019 | 109.08 | 109.08 | 108.62 | 108.86 | 9,061 | -0.53(-0.48%) |
Sep 25, 2019 | 108.52 | 109.55 | 108.38 | 109.39 | 16,619 | +0.91(+0.84%) |
Sep 24, 2019 | 110.05 | 110.05 | 108.19 | 108.48 | 8,715 | -1.17(-1.07%) |
Sep 23, 2019 | 109.26 | 109.91 | 109.23 | 109.65 | 10,435 | -0.06(-0.06%) |
Sep 20, 2019 | 110.32 | 110.38 | 109.55 | 109.71 | 8,711 | -0.26(-0.23%) |
Sep 19, 2019 | 110.46 | 110.74 | 109.97 | 109.97 | 11,465 | -0.16(-0.14%) |
Sep 18, 2019 | 110.17 | 110.17 | 109.30 | 110.13 | 30,477 | -0.20(-0.18%) |
Sep 17, 2019 | 110.01 | 110.33 | 109.94 | 110.33 | 8,814 | -0.03(-0.03%) |
Sep 16, 2019 | 110.04 | 110.43 | 109.99 | 110.36 | 8,943 | -0.08(-0.08%) |
Sep 13, 2019 | 110.86 | 110.87 | 110.36 | 110.44 | 17,377 | +0.00(+0.00%) |
Sep 12, 2019 | 110.52 | 110.75 | 110.19 | 110.44 | 16,557 | +0.31(+0.28%) |
Sep 11, 2019 | 109.43 | 110.14 | 109.43 | 110.14 | 13,890 | +1.19(+1.09%) |
Sep 10, 2019 | 108.25 | 108.95 | 108.25 | 108.95 | 3,879 | +0.35(+0.32%) |
Sep 09, 2019 | 108.65 | 108.66 | 108.24 | 108.60 | 3,869 | +0.64(+0.60%) |
Sep 06, 2019 | 108.12 | 108.29 | 107.96 | 107.96 | 28,927 | -0.04(-0.03%) |
Sep 05, 2019 | 107.72 | 108.33 | 107.72 | 107.99 | 20,226 | +1.66(+1.56%) |
Sep 04, 2019 | 106.03 | 106.33 | 106.03 | 106.33 | 3,840 | +1.15(+1.09%) |
Sep 03, 2019 | 105.35 | 105.50 | 104.89 | 105.19 | 11,932 | -0.90(-0.85%) |
Aug 30, 2019 | 106.53 | 106.63 | 105.92 | 106.09 | 16,514 | +0.02(+0.02%) |
Aug 29, 2019 | 105.64 | 106.27 | 105.64 | 106.07 | 14,969 | +1.54(+1.48%) |
Aug 28, 2019 | 103.97 | 104.72 | 103.97 | 104.52 | 25,347 | +0.64(+0.62%) |
Aug 27, 2019 | 105.09 | 105.09 | 103.65 | 103.88 | 11,077 | -0.40(-0.39%) |
Aug 26, 2019 | 103.78 | 104.42 | 103.78 | 104.29 | 7,518 | +1.00(+0.97%) |
Aug 23, 2019 | 106.06 | 106.06 | 103.11 | 103.28 | 31,193 | -3.08(-2.89%) |
Aug 22, 2019 | 106.55 | 106.59 | 106.02 | 106.36 | 82,208 | +0.15(+0.14%) |
Aug 21, 2019 | 106.20 | 106.37 | 106.07 | 106.21 | 13,648 | +0.71(+0.68%) |
Aug 20, 2019 | 106.05 | 106.05 | 105.50 | 105.50 | 5,397 | -0.68(-0.64%) |
Aug 19, 2019 | 106.23 | 106.48 | 106.11 | 106.17 | 80,517 | +1.15(+1.09%) |
Aug 16, 2019 | 103.89 | 105.02 | 103.89 | 105.02 | 15,003 | +1.72(+1.67%) |
Aug 15, 2019 | 103.42 | 103.46 | 102.72 | 103.30 | 115,702 | +0.05(+0.05%) |
Aug 14, 2019 | 104.66 | 104.66 | 103.23 | 103.25 | 16,388 | -3.09(-2.91%) |
Aug 13, 2019 | 106.50 | 106.87 | 106.29 | 106.34 | 20,600 | +1.31(+1.25%) |
Aug 12, 2019 | 105.90 | 105.90 | 104.67 | 105.02 | 20,462 | -1.39(-1.31%) |
Aug 09, 2019 | 106.98 | 106.98 | 105.88 | 106.41 | 50,730 | -0.84(-0.79%) |
Aug 08, 2019 | 105.80 | 107.26 | 105.80 | 107.26 | 19,060 | +1.94(+1.85%) |
Aug 07, 2019 | 103.89 | 105.31 | 103.89 | 105.31 | 14,321 | +0.18(+0.17%) |
Aug 06, 2019 | 104.94 | 105.14 | 104.01 | 105.14 | 11,421 | +1.24(+1.20%) |
Aug 05, 2019 | 105.21 | 105.21 | 103.89 | 103.89 | 13,979 | -3.25(-3.04%) |
Aug 02, 2019 | 106.85 | 107.75 | 106.85 | 107.14 | 23,314 | -1.02(-0.94%) |
Aug 01, 2019 | 109.65 | 110.50 | 108.16 | 108.16 | 5,774 | -1.56(-1.43%) |
Jul 31, 2019 | 110.68 | 111.00 | 109.73 | 109.73 | 19,164 | -0.97(-0.88%) |
Jul 30, 2019 | 109.81 | 110.75 | 109.79 | 110.70 | 22,430 | +0.09(+0.08%) |
Jul 29, 2019 | 110.86 | 110.86 | 110.53 | 110.61 | 5,378 | -0.35(-0.31%) |
Jul 26, 2019 | 110.37 | 110.96 | 110.28 | 110.96 | 20,184 | +0.92(+0.83%) |
Jul 25, 2019 | 110.67 | 110.67 | 109.92 | 110.05 | 41,974 | -0.78(-0.70%) |
Jul 24, 2019 | 110.00 | 110.89 | 110.00 | 110.82 | 56,864 | +0.99(+0.90%) |
Jul 23, 2019 | 109.39 | 109.85 | 109.23 | 109.83 | 14,886 | +0.83(+0.76%) |
Jul 22, 2019 | 108.85 | 109.15 | 108.85 | 109.00 | 3,448 | +0.07(+0.06%) |
Jul 19, 2019 | 109.80 | 109.86 | 108.93 | 108.93 | 26,552 | -0.50(-0.46%) |
Jul 18, 2019 | 109.17 | 109.47 | 108.76 | 109.43 | 65,574 | +0.33(+0.30%) |
Jul 17, 2019 | 109.92 | 109.92 | 109.11 | 109.11 | 7,445 | -0.81(-0.74%) |
Jul 16, 2019 | 109.94 | 110.25 | 109.81 | 109.92 | 7,837 | -0.12(-0.11%) |
Jul 15, 2019 | 111.03 | 111.03 | 110.02 | 110.05 | 5,306 | -0.21(-0.19%) |
Jul 12, 2019 | 109.75 | 110.30 | 109.75 | 110.26 | 55,372 | +0.70(+0.64%) |
Jul 11, 2019 | 109.73 | 109.73 | 109.28 | 109.55 | 20,427 | +0.06(+0.06%) |
Jul 10, 2019 | 109.67 | 109.68 | 109.28 | 109.49 | 9,050 | +0.31(+0.29%) |
Jul 09, 2019 | 108.57 | 109.17 | 108.57 | 109.17 | 20,470 | +0.11(+0.10%) |
Jul 08, 2019 | 109.18 | 109.24 | 108.92 | 109.06 | 5,826 | -0.72(-0.66%) |
Jul 05, 2019 | 109.26 | 109.82 | 109.17 | 109.79 | 8,095 | +0.05(+0.04%) |
Jul 03, 2019 | 109.13 | 109.74 | 109.13 | 109.74 | 9,174 | +0.89(+0.82%) |
Jul 02, 2019 | 108.76 | 108.89 | 108.52 | 108.85 | 16,419 | -0.04(-0.03%) |