Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2020 | 77.90 | 79.39 | 77.90 | 78.54 | 219,686 | +0.26(+0.33%) |
Jun 29, 2020 | 77.39 | 78.85 | 76.96 | 78.28 | 217,235 | +2.40(+3.16%) |
Jun 26, 2020 | 76.37 | 77.56 | 75.80 | 75.88 | 278,145 | -1.05(-1.36%) |
Jun 25, 2020 | 75.23 | 76.98 | 73.91 | 76.93 | 127,357 | +1.21(+1.60%) |
Jun 24, 2020 | 78.44 | 79.03 | 75.56 | 75.72 | 114,887 | -3.86(-4.85%) |
Jun 23, 2020 | 79.68 | 80.22 | 78.58 | 79.58 | 155,897 | +0.84(+1.07%) |
Jun 22, 2020 | 77.85 | 79.40 | 77.05 | 78.73 | 127,825 | +0.27(+0.35%) |
Jun 19, 2020 | 79.48 | 80.80 | 78.44 | 78.46 | 349,821 | +0.43(+0.55%) |
Jun 18, 2020 | 77.67 | 79.21 | 77.67 | 78.04 | 99,229 | -0.57(-0.73%) |
Jun 17, 2020 | 79.59 | 79.60 | 77.97 | 78.61 | 115,310 | -0.77(-0.97%) |
Jun 16, 2020 | 80.76 | 81.41 | 78.26 | 79.37 | 150,743 | +1.09(+1.39%) |
Jun 15, 2020 | 75.21 | 79.60 | 74.91 | 78.29 | 166,311 | +0.54(+0.70%) |
Jun 12, 2020 | 80.53 | 80.53 | 76.34 | 77.75 | 323,213 | +0.47(+0.60%) |
Jun 11, 2020 | 79.53 | 79.90 | 77.28 | 77.28 | 203,776 | -5.44(-6.58%) |
Jun 10, 2020 | 84.45 | 84.87 | 82.21 | 82.72 | 125,295 | -2.62(-3.07%) |
Jun 09, 2020 | 86.54 | 86.99 | 85.22 | 85.34 | 108,199 | -2.90(-3.29%) |
Jun 08, 2020 | 89.58 | 89.58 | 87.59 | 88.24 | 148,280 | -0.13(-0.14%) |
Jun 05, 2020 | 87.07 | 89.58 | 86.48 | 88.36 | 216,575 | +4.63(+5.52%) |
Jun 04, 2020 | 82.97 | 84.41 | 82.43 | 83.74 | 178,645 | -0.02(-0.02%) |
Jun 03, 2020 | 83.01 | 84.59 | 82.57 | 83.76 | 152,567 | +2.53(+3.12%) |
Jun 02, 2020 | 80.90 | 82.45 | 79.98 | 81.23 | 123,626 | +1.47(+1.85%) |
Jun 01, 2020 | 81.38 | 81.40 | 79.70 | 79.75 | 213,351 | -0.88(-1.09%) |
May 29, 2020 | 80.72 | 81.36 | 79.40 | 80.64 | 190,586 | -1.23(-1.50%) |
May 28, 2020 | 84.64 | 84.64 | 81.67 | 81.87 | 170,756 | -1.35(-1.63%) |
May 27, 2020 | 82.27 | 83.64 | 81.03 | 83.22 | 145,368 | +3.09(+3.86%) |
May 26, 2020 | 79.66 | 80.90 | 79.47 | 80.13 | 155,642 | +3.21(+4.17%) |
May 22, 2020 | 77.01 | 77.01 | 75.48 | 76.92 | 90,589 | +0.51(+0.67%) |
May 21, 2020 | 76.06 | 77.05 | 76.03 | 76.40 | 139,071 | +0.03(+0.04%) |
May 20, 2020 | 76.59 | 78.03 | 75.98 | 76.37 | 159,032 | +1.47(+1.96%) |
May 19, 2020 | 75.73 | 76.98 | 74.78 | 74.90 | 177,893 | -1.28(-1.68%) |
May 18, 2020 | 74.50 | 77.12 | 74.27 | 76.18 | 161,020 | +4.75(+6.65%) |
May 15, 2020 | 70.73 | 72.26 | 70.71 | 71.43 | 163,908 | +0.44(+0.61%) |
May 14, 2020 | 69.57 | 71.15 | 68.67 | 71.00 | 197,688 | -0.05(-0.07%) |
May 13, 2020 | 72.12 | 72.12 | 70.11 | 71.05 | 252,592 | -1.64(-2.26%) |
May 12, 2020 | 75.17 | 75.27 | 72.64 | 72.69 | 249,139 | -2.46(-3.27%) |
May 11, 2020 | 76.31 | 76.84 | 74.48 | 75.15 | 155,249 | -3.03(-3.87%) |
May 08, 2020 | 76.42 | 78.54 | 76.39 | 78.17 | 187,486 | +2.57(+3.40%) |
May 07, 2020 | 82.58 | 83.95 | 75.20 | 75.60 | 280,641 | -2.75(-3.51%) |
May 06, 2020 | 79.21 | 79.75 | 77.35 | 78.35 | 212,300 | -0.54(-0.69%) |
May 05, 2020 | 80.26 | 80.47 | 78.36 | 78.89 | 224,603 | -0.15(-0.18%) |
May 04, 2020 | 78.04 | 79.54 | 77.19 | 79.03 | 150,222 | -0.28(-0.35%) |
May 01, 2020 | 77.72 | 79.79 | 76.76 | 79.31 | 162,874 | -0.37(-0.46%) |
Apr 30, 2020 | 82.12 | 82.70 | 78.21 | 79.68 | 225,404 | -4.69(-5.56%) |
Apr 29, 2020 | 82.46 | 85.84 | 81.62 | 84.37 | 281,924 | +4.72(+5.92%) |
Apr 28, 2020 | 78.33 | 80.81 | 77.13 | 79.65 | 209,704 | +3.08(+4.02%) |
Apr 27, 2020 | 75.47 | 77.26 | 75.01 | 76.58 | 180,275 | +1.37(+1.83%) |
Apr 24, 2020 | 74.27 | 75.81 | 73.57 | 75.20 | 94,725 | +1.40(+1.90%) |
Apr 23, 2020 | 75.05 | 75.98 | 73.55 | 73.80 | 101,103 | -1.24(-1.65%) |
Apr 22, 2020 | 75.85 | 76.38 | 74.49 | 75.04 | 134,317 | +1.53(+2.08%) |
Apr 21, 2020 | 73.32 | 74.76 | 72.55 | 73.51 | 147,681 | -2.45(-3.22%) |
Apr 20, 2020 | 76.50 | 77.73 | 75.28 | 75.96 | 247,512 | -2.33(-2.98%) |
Apr 17, 2020 | 76.73 | 79.25 | 76.73 | 78.29 | 185,625 | +4.15(+5.60%) |
Apr 16, 2020 | 75.29 | 76.43 | 72.46 | 74.14 | 193,465 | -1.12(-1.49%) |
Apr 15, 2020 | 76.43 | 77.61 | 74.18 | 75.26 | 156,060 | -3.54(-4.49%) |
Apr 14, 2020 | 79.20 | 80.83 | 76.52 | 78.80 | 168,888 | +0.17(+0.22%) |
Apr 13, 2020 | 80.52 | 80.95 | 77.57 | 78.63 | 132,229 | -2.60(-3.20%) |
Apr 09, 2020 | 79.72 | 83.41 | 79.22 | 81.23 | 173,939 | +3.03(+3.87%) |
Apr 08, 2020 | 76.91 | 78.66 | 75.45 | 78.20 | 196,113 | +2.25(+2.97%) |
Apr 07, 2020 | 80.27 | 81.41 | 75.75 | 75.95 | 198,706 | -1.99(-2.56%) |
Apr 06, 2020 | 76.28 | 79.30 | 75.26 | 77.94 | 188,437 | +4.62(+6.30%) |
Apr 03, 2020 | 74.24 | 75.43 | 70.96 | 73.32 | 285,831 | -1.86(-2.47%) |
Apr 02, 2020 | 72.12 | 77.20 | 71.70 | 75.17 | 184,435 | +2.83(+3.92%) |
Apr 01, 2020 | 78.87 | 78.87 | 70.84 | 72.34 | 196,644 | -9.52(-11.62%) |
Mar 31, 2020 | 78.14 | 82.89 | 78.14 | 81.86 | 260,402 | +2.75(+3.47%) |
Mar 30, 2020 | 78.65 | 80.32 | 75.90 | 79.11 | 219,753 | +1.06(+1.36%) |
Mar 27, 2020 | 78.34 | 80.63 | 75.64 | 78.05 | 124,301 | -3.49(-4.28%) |
Mar 26, 2020 | 76.16 | 82.56 | 74.90 | 81.54 | 185,545 | +6.04(+8.01%) |
Mar 25, 2020 | 75.51 | 79.00 | 74.10 | 75.49 | 198,536 | -0.66(-0.86%) |
Mar 24, 2020 | 73.47 | 76.51 | 72.52 | 76.15 | 173,987 | +6.11(+8.73%) |
Mar 23, 2020 | 73.21 | 75.22 | 66.74 | 70.04 | 217,676 | -2.84(-3.90%) |
Mar 20, 2020 | 74.54 | 78.71 | 71.18 | 72.88 | 272,388 | -0.22(-0.30%) |
Mar 19, 2020 | 72.45 | 73.57 | 67.17 | 73.11 | 227,760 | -0.39(-0.53%) |
Mar 18, 2020 | 74.48 | 77.67 | 71.14 | 73.49 | 198,242 | -7.20(-8.93%) |
Mar 17, 2020 | 72.89 | 80.84 | 69.80 | 80.70 | 252,106 | +9.51(+13.35%) |
Mar 16, 2020 | 74.46 | 77.81 | 70.32 | 71.19 | 241,190 | -13.13(-15.57%) |
Mar 13, 2020 | 74.47 | 84.32 | 74.47 | 84.32 | 347,258 | +6.82(+8.80%) |
Mar 12, 2020 | 77.58 | 82.13 | 77.04 | 77.51 | 343,316 | -10.65(-12.08%) |
Mar 11, 2020 | 90.51 | 91.41 | 87.42 | 88.15 | 238,052 | -4.41(-4.76%) |
Mar 10, 2020 | 91.93 | 93.85 | 88.25 | 92.56 | 324,026 | +2.83(+3.16%) |
Mar 09, 2020 | 89.35 | 93.09 | 86.67 | 89.73 | 232,038 | -2.06(-2.24%) |
Mar 06, 2020 | 90.24 | 92.35 | 89.29 | 91.79 | 234,125 | -1.48(-1.59%) |
Mar 05, 2020 | 93.88 | 95.32 | 92.05 | 93.27 | 281,391 | -3.08(-3.20%) |
Mar 04, 2020 | 94.96 | 96.66 | 93.93 | 96.35 | 204,361 | +3.14(+3.37%) |
Mar 03, 2020 | 92.18 | 95.80 | 90.43 | 93.21 | 216,045 | +0.73(+0.79%) |
Mar 02, 2020 | 91.74 | 93.10 | 90.57 | 92.47 | 254,230 | +1.66(+1.83%) |
Feb 28, 2020 | 89.87 | 90.94 | 88.33 | 90.81 | 361,632 | -1.84(-1.98%) |
Feb 27, 2020 | 92.82 | 94.80 | 91.25 | 92.65 | 246,170 | -1.88(-1.98%) |
Feb 26, 2020 | 96.05 | 97.02 | 94.06 | 94.52 | 160,552 | -0.90(-0.94%) |
Feb 25, 2020 | 99.25 | 99.25 | 95.24 | 95.42 | 101,497 | -3.47(-3.51%) |
Feb 24, 2020 | 98.66 | 100.09 | 98.66 | 98.89 | 96,304 | -3.47(-3.39%) |
Feb 21, 2020 | 103.06 | 103.41 | 101.88 | 102.37 | 142,733 | -0.61(-0.59%) |
Feb 20, 2020 | 101.47 | 103.22 | 101.19 | 102.98 | 100,054 | +0.94(+0.92%) |
Feb 19, 2020 | 103.46 | 103.46 | 101.64 | 102.04 | 124,745 | -1.03(-1.00%) |
Feb 18, 2020 | 102.70 | 103.16 | 102.02 | 103.07 | 174,787 | -0.15(-0.15%) |
Feb 14, 2020 | 103.13 | 103.87 | 102.28 | 103.23 | 101,686 | -0.14(-0.14%) |
Feb 13, 2020 | 104.16 | 104.68 | 103.23 | 103.37 | 100,588 | -1.05(-1.01%) |
Feb 12, 2020 | 104.96 | 104.98 | 103.28 | 104.42 | 170,428 | +0.74(+0.72%) |
Feb 11, 2020 | 104.30 | 110.41 | 101.72 | 103.68 | 435,345 | +5.76(+5.88%) |
Feb 10, 2020 | 96.18 | 97.92 | 95.61 | 97.92 | 110,310 | +1.23(+1.27%) |
Feb 07, 2020 | 96.87 | 97.78 | 96.19 | 96.70 | 120,447 | -2.78(-2.79%) |
Feb 06, 2020 | 100.27 | 100.27 | 99.00 | 99.47 | 61,323 | -0.57(-0.57%) |
Feb 05, 2020 | 99.37 | 100.14 | 98.83 | 100.04 | 160,570 | +1.70(+1.73%) |
Feb 04, 2020 | 98.13 | 99.16 | 98.07 | 98.34 | 159,130 | +1.35(+1.39%) |
Feb 03, 2020 | 96.83 | 98.35 | 96.83 | 96.99 | 197,836 | +0.80(+0.83%) |
Jan 31, 2020 | 97.52 | 97.94 | 95.61 | 96.19 | 148,953 | -1.55(-1.59%) |
Jan 30, 2020 | 95.13 | 97.83 | 95.07 | 97.75 | 113,037 | +1.78(+1.85%) |
Jan 29, 2020 | 97.62 | 98.18 | 95.91 | 95.97 | 92,324 | -1.46(-1.50%) |
Jan 28, 2020 | 97.76 | 98.32 | 97.22 | 97.43 | 112,587 | +0.17(+0.18%) |
Jan 27, 2020 | 96.59 | 97.52 | 96.15 | 97.25 | 105,782 | -0.62(-0.63%) |
Jan 24, 2020 | 98.34 | 99.17 | 97.44 | 97.87 | 122,935 | -0.37(-0.37%) |
Jan 23, 2020 | 98.27 | 98.27 | 97.07 | 98.24 | 147,446 | -0.44(-0.45%) |
Jan 22, 2020 | 98.06 | 99.46 | 97.48 | 98.68 | 135,104 | +1.11(+1.14%) |
Jan 21, 2020 | 97.61 | 97.80 | 96.89 | 97.57 | 150,732 | -0.31(-0.32%) |
Jan 17, 2020 | 98.02 | 98.02 | 97.18 | 97.88 | 124,490 | +0.50(+0.52%) |
Jan 16, 2020 | 96.99 | 98.13 | 96.99 | 97.38 | 112,079 | +1.11(+1.15%) |
Jan 15, 2020 | 96.05 | 97.22 | 95.63 | 96.27 | 100,402 | -0.16(-0.17%) |
Jan 14, 2020 | 96.26 | 97.03 | 95.41 | 96.43 | 105,065 | -0.04(-0.04%) |
Jan 13, 2020 | 95.06 | 96.51 | 95.01 | 96.47 | 117,543 | +1.52(+1.61%) |
Jan 10, 2020 | 95.75 | 95.85 | 94.54 | 94.95 | 79,711 | -0.61(-0.64%) |
Jan 09, 2020 | 96.00 | 96.56 | 95.48 | 95.56 | 113,526 | +0.15(+0.16%) |
Jan 08, 2020 | 95.07 | 96.40 | 95.07 | 95.40 | 119,587 | +0.36(+0.38%) |
Jan 07, 2020 | 95.33 | 95.88 | 94.86 | 95.05 | 94,782 | -0.78(-0.82%) |
Jan 06, 2020 | 95.93 | 96.31 | 95.26 | 95.83 | 135,918 | -0.96(-0.99%) |
Jan 03, 2020 | 95.30 | 96.93 | 94.99 | 96.78 | 171,964 | +0.22(+0.23%) |
Jan 02, 2020 | 96.67 | 97.08 | 95.50 | 96.56 | 116,008 | +0.32(+0.33%) |
Dec 31, 2019 | 96.04 | 96.92 | 96.04 | 96.24 | 92,668 | +0.10(+0.10%) |
Dec 30, 2019 | 96.16 | 96.56 | 95.76 | 96.15 | 107,457 | -0.11(-0.11%) |
Dec 27, 2019 | 96.80 | 96.83 | 96.04 | 96.25 | 98,783 | +0.05(+0.05%) |
Dec 26, 2019 | 96.53 | 96.57 | 96.04 | 96.20 | 49,141 | -0.33(-0.34%) |
Dec 24, 2019 | 97.06 | 97.06 | 96.01 | 96.53 | 42,706 | -0.35(-0.36%) |
Dec 23, 2019 | 96.16 | 97.30 | 95.32 | 96.88 | 87,299 | +0.91(+0.94%) |
Dec 20, 2019 | 95.80 | 96.43 | 95.33 | 95.97 | 517,656 | +0.38(+0.39%) |
Dec 19, 2019 | 96.38 | 96.61 | 94.78 | 95.60 | 129,212 | -0.73(-0.76%) |
Dec 18, 2019 | 95.76 | 96.38 | 94.63 | 96.33 | 179,003 | +1.26(+1.33%) |
Dec 17, 2019 | 95.39 | 95.52 | 94.66 | 95.06 | 94,668 | -0.03(-0.03%) |
Dec 16, 2019 | 96.49 | 97.25 | 94.90 | 95.09 | 123,472 | -0.60(-0.63%) |
Dec 13, 2019 | 95.40 | 96.47 | 94.74 | 95.69 | 138,069 | +0.13(+0.13%) |
Dec 12, 2019 | 94.58 | 96.08 | 94.58 | 95.57 | 181,388 | +0.72(+0.76%) |
Dec 11, 2019 | 93.71 | 95.04 | 93.32 | 94.84 | 120,205 | +1.60(+1.72%) |
Dec 10, 2019 | 94.30 | 94.48 | 92.88 | 93.24 | 129,456 | -1.06(-1.13%) |
Dec 09, 2019 | 94.48 | 95.00 | 94.09 | 94.30 | 150,879 | -0.28(-0.30%) |
Dec 06, 2019 | 93.65 | 95.08 | 93.56 | 94.58 | 154,032 | +2.14(+2.32%) |
Dec 05, 2019 | 92.29 | 93.12 | 91.76 | 92.44 | 200,340 | +0.42(+0.46%) |
Dec 04, 2019 | 92.85 | 93.98 | 91.99 | 92.02 | 134,011 | -0.29(-0.31%) |
Dec 03, 2019 | 91.92 | 92.60 | 91.24 | 92.31 | 119,002 | -0.55(-0.59%) |
Dec 02, 2019 | 93.63 | 94.26 | 92.77 | 92.86 | 177,960 | -0.68(-0.73%) |
Nov 29, 2019 | 93.80 | 94.38 | 93.41 | 93.54 | 44,986 | -0.50(-0.53%) |
Nov 27, 2019 | 94.23 | 94.82 | 93.23 | 94.04 | 70,796 | +0.08(+0.08%) |
Nov 26, 2019 | 92.79 | 94.08 | 92.29 | 93.97 | 121,451 | +1.12(+1.20%) |
Nov 25, 2019 | 91.85 | 93.18 | 91.15 | 92.85 | 118,298 | +1.06(+1.15%) |
Nov 22, 2019 | 92.01 | 92.12 | 91.14 | 91.79 | 85,925 | +0.20(+0.22%) |
Nov 21, 2019 | 91.91 | 92.54 | 91.37 | 91.59 | 149,044 | -0.28(-0.30%) |
Nov 20, 2019 | 91.75 | 92.29 | 90.87 | 91.87 | 161,421 | -0.21(-0.23%) |
Nov 19, 2019 | 92.31 | 93.81 | 92.00 | 92.08 | 210,524 | +0.56(+0.61%) |
Nov 18, 2019 | 91.12 | 91.97 | 90.91 | 91.52 | 127,257 | -0.23(-0.25%) |
Nov 15, 2019 | 92.12 | 92.55 | 91.27 | 91.75 | 162,084 | +0.41(+0.45%) |
Nov 14, 2019 | 91.80 | 91.91 | 91.11 | 91.34 | 91,620 | -0.69(-0.75%) |
Nov 13, 2019 | 91.41 | 92.20 | 91.19 | 92.03 | 180,115 | -0.08(-0.08%) |
Nov 12, 2019 | 91.91 | 92.83 | 91.37 | 92.11 | 156,312 | +0.20(+0.22%) |
Nov 11, 2019 | 90.85 | 91.91 | 90.63 | 91.91 | 90,592 | +0.32(+0.35%) |
Nov 08, 2019 | 92.02 | 92.55 | 91.26 | 91.59 | 119,589 | -0.62(-0.67%) |
Nov 07, 2019 | 92.87 | 93.84 | 91.68 | 92.20 | 163,784 | +0.26(+0.28%) |
Nov 06, 2019 | 89.99 | 92.02 | 89.74 | 91.94 | 236,599 | +1.34(+1.48%) |
Nov 05, 2019 | 91.41 | 91.42 | 89.45 | 90.61 | 185,466 | -0.90(-0.99%) |
Nov 04, 2019 | 91.89 | 92.49 | 91.14 | 91.51 | 154,970 | +0.13(+0.15%) |
Nov 01, 2019 | 90.70 | 91.75 | 90.21 | 91.38 | 165,513 | +1.63(+1.81%) |
Oct 31, 2019 | 90.55 | 92.34 | 88.58 | 89.75 | 242,260 | -1.20(-1.32%) |
Oct 30, 2019 | 91.74 | 91.74 | 89.62 | 90.95 | 193,340 | -0.85(-0.92%) |
Oct 29, 2019 | 89.41 | 91.90 | 89.07 | 91.80 | 163,520 | +1.77(+1.97%) |
Oct 28, 2019 | 89.14 | 90.43 | 89.05 | 90.03 | 190,808 | +1.23(+1.39%) |
Oct 25, 2019 | 88.28 | 89.76 | 87.92 | 88.80 | 136,940 | +0.39(+0.45%) |
Oct 24, 2019 | 88.09 | 88.40 | 87.17 | 88.40 | 214,874 | +0.20(+0.23%) |
Oct 23, 2019 | 87.61 | 88.52 | 87.50 | 88.20 | 153,992 | +0.40(+0.46%) |
Oct 22, 2019 | 88.20 | 88.80 | 87.00 | 87.80 | 142,838 | -0.64(-0.73%) |
Oct 21, 2019 | 88.55 | 89.26 | 87.85 | 88.44 | 169,061 | +0.48(+0.55%) |
Oct 18, 2019 | 87.42 | 88.26 | 86.97 | 87.96 | 221,619 | +0.08(+0.09%) |
Oct 17, 2019 | 87.88 | 88.68 | 87.53 | 87.88 | 160,054 | +0.30(+0.34%) |
Oct 16, 2019 | 86.75 | 87.95 | 86.72 | 87.58 | 159,488 | +0.59(+0.67%) |
Oct 15, 2019 | 86.33 | 87.84 | 86.04 | 87.00 | 164,965 | +0.67(+0.78%) |
Oct 14, 2019 | 86.09 | 86.77 | 85.43 | 86.32 | 106,140 | -0.23(-0.27%) |
Oct 11, 2019 | 86.27 | 87.74 | 86.27 | 86.55 | 162,396 | +1.68(+1.98%) |
Oct 10, 2019 | 84.37 | 85.63 | 84.37 | 84.87 | 276,352 | +0.81(+0.96%) |
Oct 09, 2019 | 84.36 | 84.57 | 83.43 | 84.06 | 129,823 | +0.43(+0.52%) |
Oct 08, 2019 | 84.92 | 84.92 | 83.41 | 83.63 | 129,378 | -2.03(-2.37%) |
Oct 07, 2019 | 86.65 | 86.76 | 85.52 | 85.66 | 178,812 | -1.62(-1.85%) |
Oct 04, 2019 | 86.28 | 87.46 | 86.24 | 87.28 | 207,177 | +0.91(+1.06%) |
Oct 03, 2019 | 86.58 | 87.06 | 85.39 | 86.36 | 127,809 | -0.35(-0.40%) |
Oct 02, 2019 | 86.99 | 87.62 | 86.00 | 86.71 | 174,846 | -1.16(-1.31%) |
Oct 01, 2019 | 90.68 | 91.30 | 87.58 | 87.86 | 141,658 | -2.35(-2.60%) |
Sep 30, 2019 | 90.56 | 91.07 | 90.13 | 90.21 | 274,079 | -0.06(-0.06%) |
Sep 27, 2019 | 90.60 | 91.30 | 89.93 | 90.27 | 197,618 | +0.34(+0.37%) |
Sep 26, 2019 | 91.38 | 91.38 | 89.69 | 89.93 | 161,105 | -1.30(-1.42%) |
Sep 25, 2019 | 89.69 | 91.48 | 89.57 | 91.23 | 256,467 | +1.72(+1.92%) |
Sep 24, 2019 | 90.88 | 91.35 | 89.18 | 89.51 | 275,589 | -1.11(-1.22%) |
Sep 23, 2019 | 90.95 | 91.85 | 90.38 | 90.62 | 228,114 | -0.62(-0.68%) |
Sep 20, 2019 | 92.58 | 92.92 | 91.17 | 91.23 | 403,133 | -1.32(-1.42%) |
Sep 19, 2019 | 93.43 | 94.09 | 92.21 | 92.55 | 122,329 | -1.12(-1.19%) |
Sep 18, 2019 | 94.05 | 94.43 | 92.58 | 93.67 | 96,454 | -0.55(-0.58%) |
Sep 17, 2019 | 94.12 | 95.13 | 93.58 | 94.22 | 118,867 | -0.34(-0.36%) |
Sep 16, 2019 | 95.43 | 95.77 | 94.32 | 94.55 | 155,146 | -0.88(-0.92%) |
Sep 13, 2019 | 95.30 | 96.29 | 94.31 | 95.43 | 134,758 | +0.57(+0.60%) |
Sep 12, 2019 | 93.36 | 95.23 | 92.13 | 94.86 | 179,125 | +1.22(+1.31%) |
Sep 11, 2019 | 91.52 | 94.57 | 91.52 | 93.64 | 203,289 | +2.55(+2.80%) |
Sep 10, 2019 | 89.81 | 91.09 | 89.21 | 91.09 | 123,911 | +1.28(+1.43%) |
Sep 09, 2019 | 89.99 | 90.07 | 88.86 | 89.81 | 105,654 | +0.30(+0.33%) |
Sep 06, 2019 | 90.46 | 90.88 | 89.44 | 89.51 | 77,821 | -0.54(-0.60%) |
Sep 05, 2019 | 88.28 | 90.76 | 88.28 | 90.05 | 205,177 | +2.78(+3.19%) |
Sep 04, 2019 | 87.56 | 87.59 | 86.43 | 87.27 | 72,586 | +0.88(+1.01%) |
Sep 03, 2019 | 87.72 | 87.72 | 85.41 | 86.39 | 98,822 | -1.80(-2.04%) |
Aug 30, 2019 | 88.79 | 89.41 | 87.61 | 88.19 | 162,396 | -0.04(-0.04%) |
Aug 29, 2019 | 87.77 | 88.58 | 87.11 | 88.23 | 123,228 | +1.43(+1.65%) |
Aug 28, 2019 | 85.51 | 87.46 | 84.83 | 86.79 | 61,100 | +1.07(+1.24%) |
Aug 27, 2019 | 87.02 | 87.02 | 85.55 | 85.73 | 98,536 | -0.60(-0.69%) |
Aug 26, 2019 | 86.17 | 86.38 | 85.17 | 86.32 | 91,274 | +1.11(+1.31%) |
Aug 23, 2019 | 87.75 | 88.40 | 84.95 | 85.21 | 149,269 | -2.93(-3.32%) |
Aug 22, 2019 | 88.83 | 89.15 | 87.66 | 88.14 | 116,019 | -0.20(-0.23%) |
Aug 21, 2019 | 89.47 | 89.47 | 88.19 | 88.34 | 113,514 | -0.11(-0.12%) |
Aug 20, 2019 | 89.49 | 89.60 | 88.26 | 88.45 | 106,290 | -0.93(-1.04%) |
Aug 19, 2019 | 90.78 | 90.82 | 89.35 | 89.38 | 196,862 | -0.29(-0.32%) |
Aug 16, 2019 | 88.02 | 89.74 | 88.02 | 89.67 | 121,248 | +2.19(+2.50%) |
Aug 15, 2019 | 86.92 | 88.05 | 86.44 | 87.48 | 112,515 | +0.60(+0.70%) |
Aug 14, 2019 | 88.31 | 88.70 | 86.64 | 86.87 | 115,435 | -2.84(-3.17%) |
Aug 13, 2019 | 88.55 | 90.82 | 88.55 | 89.71 | 97,425 | +1.11(+1.26%) |
Aug 12, 2019 | 89.57 | 89.63 | 88.55 | 88.60 | 55,221 | -1.24(-1.38%) |
Aug 09, 2019 | 90.53 | 90.53 | 89.32 | 89.84 | 144,269 | -1.02(-1.12%) |
Aug 08, 2019 | 89.11 | 90.95 | 88.97 | 90.86 | 106,200 | +2.31(+2.61%) |
Aug 07, 2019 | 87.70 | 89.08 | 86.81 | 88.54 | 134,727 | -0.36(-0.40%) |
Aug 06, 2019 | 88.30 | 89.47 | 88.01 | 88.90 | 96,995 | +0.97(+1.10%) |
Aug 05, 2019 | 88.33 | 89.14 | 87.21 | 87.93 | 204,039 | -2.31(-2.56%) |
Aug 02, 2019 | 88.63 | 90.58 | 88.30 | 90.24 | 196,560 | +1.74(+1.96%) |
Aug 01, 2019 | 88.11 | 90.91 | 87.88 | 88.50 | 147,314 | -0.61(-0.69%) |
Jul 31, 2019 | 89.99 | 91.13 | 88.61 | 89.12 | 213,283 | -0.72(-0.80%) |
Jul 30, 2019 | 88.02 | 90.16 | 87.76 | 89.84 | 127,289 | +0.90(+1.01%) |
Jul 29, 2019 | 89.38 | 89.82 | 88.47 | 88.94 | 223,491 | -0.75(-0.83%) |
Jul 26, 2019 | 89.05 | 89.99 | 88.48 | 89.68 | 102,602 | +0.81(+0.91%) |
Jul 25, 2019 | 89.90 | 89.90 | 88.52 | 88.88 | 167,770 | -0.84(-0.93%) |
Jul 24, 2019 | 88.50 | 89.72 | 88.04 | 89.71 | 137,703 | +0.84(+0.95%) |
Jul 23, 2019 | 87.67 | 88.87 | 87.05 | 88.87 | 109,968 | +1.67(+1.92%) |
Jul 22, 2019 | 87.31 | 87.95 | 86.68 | 87.20 | 71,262 | +0.02(+0.02%) |
Jul 19, 2019 | 87.32 | 87.89 | 86.99 | 87.18 | 141,248 | -0.12(-0.14%) |
Jul 18, 2019 | 87.31 | 88.31 | 86.96 | 87.30 | 100,661 | -0.13(-0.15%) |
Jul 17, 2019 | 88.76 | 89.08 | 87.33 | 87.44 | 122,228 | -1.43(-1.61%) |
Jul 16, 2019 | 87.62 | 89.01 | 87.62 | 88.87 | 123,355 | +1.05(+1.19%) |
Jul 15, 2019 | 88.54 | 89.24 | 87.25 | 87.82 | 82,981 | -0.69(-0.78%) |
Jul 12, 2019 | 86.80 | 88.86 | 86.80 | 88.51 | 111,248 | +2.11(+2.44%) |
Jul 11, 2019 | 87.86 | 88.53 | 86.20 | 86.40 | 127,544 | -1.31(-1.49%) |
Jul 10, 2019 | 88.52 | 88.86 | 87.24 | 87.71 | 114,829 | -0.13(-0.15%) |
Jul 09, 2019 | 87.26 | 88.02 | 87.21 | 87.84 | 160,500 | +0.08(+0.09%) |
Jul 08, 2019 | 87.79 | 87.99 | 87.37 | 87.76 | 378,156 | -0.18(-0.21%) |
Jul 05, 2019 | 88.30 | 88.75 | 86.79 | 87.95 | 164,893 | -0.91(-1.03%) |
Jul 03, 2019 | 88.52 | 88.86 | 87.52 | 88.86 | 76,874 | +0.57(+0.64%) |
Jul 02, 2019 | 88.60 | 89.22 | 86.63 | 88.29 | 192,796 | -1.24(-1.38%) |