Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 124.35 | 125.30 | 121.36 | 125.09 | 1,024,287 | +0.35(+0.28%) |
Jul 30, 2020 | 124.26 | 125.14 | 123.33 | 124.75 | 551,096 | -1.13(-0.90%) |
Jul 29, 2020 | 124.83 | 127.28 | 124.57 | 125.88 | 883,098 | +2.16(+1.74%) |
Jul 28, 2020 | 125.83 | 126.59 | 123.46 | 123.72 | 883,957 | -2.29(-1.82%) |
Jul 27, 2020 | 126.74 | 128.25 | 125.44 | 126.01 | 1,015,131 | -0.42(-0.34%) |
Jul 24, 2020 | 126.69 | 127.79 | 125.87 | 126.44 | 943,498 | -0.66(-0.52%) |
Jul 23, 2020 | 127.04 | 129.06 | 126.69 | 127.09 | 742,999 | -0.67(-0.52%) |
Jul 22, 2020 | 128.38 | 130.65 | 126.91 | 127.76 | 1,186,651 | -0.84(-0.65%) |
Jul 21, 2020 | 130.51 | 131.67 | 127.67 | 128.60 | 898,962 | -1.32(-1.02%) |
Jul 20, 2020 | 131.02 | 132.83 | 129.23 | 129.93 | 1,542,955 | -2.34(-1.77%) |
Jul 17, 2020 | 132.44 | 134.15 | 130.70 | 132.27 | 2,371,211 | +4.13(+3.22%) |
Jul 16, 2020 | 125.65 | 128.57 | 125.06 | 128.14 | 1,307,235 | +2.14(+1.70%) |
Jul 15, 2020 | 124.86 | 126.78 | 123.74 | 126.00 | 976,395 | +1.59(+1.28%) |
Jul 14, 2020 | 122.44 | 124.74 | 121.47 | 124.41 | 699,244 | +2.94(+2.42%) |
Jul 13, 2020 | 124.38 | 125.94 | 121.06 | 121.47 | 1,130,768 | -1.92(-1.56%) |
Jul 10, 2020 | 121.28 | 123.51 | 121.04 | 123.39 | 1,120,178 | +2.55(+2.11%) |
Jul 09, 2020 | 121.64 | 121.96 | 119.17 | 120.84 | 904,864 | -0.88(-0.72%) |
Jul 08, 2020 | 120.07 | 122.99 | 119.79 | 121.72 | 801,932 | +1.81(+1.51%) |
Jul 07, 2020 | 116.05 | 121.01 | 115.74 | 119.91 | 967,821 | +3.09(+2.65%) |
Jul 06, 2020 | 115.23 | 117.53 | 114.82 | 116.82 | 672,839 | +2.50(+2.18%) |
Jul 02, 2020 | 114.91 | 115.75 | 113.97 | 114.32 | 582,587 | +0.59(+0.52%) |
Jul 01, 2020 | 116.94 | 117.35 | 113.35 | 113.73 | 625,976 | -2.60(-2.23%) |
Jun 30, 2020 | 115.87 | 117.20 | 115.36 | 116.33 | 672,194 | +0.25(+0.22%) |
Jun 29, 2020 | 116.24 | 117.09 | 114.70 | 116.08 | 782,366 | +0.75(+0.65%) |
Jun 26, 2020 | 113.58 | 115.94 | 113.10 | 115.33 | 1,266,032 | +0.88(+0.77%) |
Jun 25, 2020 | 112.58 | 114.59 | 111.63 | 114.45 | 534,946 | +1.31(+1.15%) |
Jun 24, 2020 | 114.41 | 115.91 | 112.97 | 113.14 | 625,450 | -2.72(-2.35%) |
Jun 23, 2020 | 116.32 | 117.19 | 114.66 | 115.86 | 842,151 | +2.63(+2.32%) |
Jun 22, 2020 | 113.06 | 114.00 | 111.56 | 113.23 | 613,535 | -0.45(-0.40%) |
Jun 19, 2020 | 117.22 | 117.22 | 112.58 | 113.69 | 1,152,762 | -1.64(-1.43%) |
Jun 18, 2020 | 114.82 | 115.75 | 114.30 | 115.33 | 687,817 | -0.50(-0.43%) |
Jun 17, 2020 | 115.82 | 117.47 | 114.24 | 115.83 | 922,811 | +3.03(+2.68%) |
Jun 16, 2020 | 114.57 | 115.14 | 112.25 | 112.81 | 1,060,240 | +0.98(+0.87%) |
Jun 15, 2020 | 107.66 | 112.27 | 106.62 | 111.83 | 594,431 | +1.53(+1.38%) |
Jun 12, 2020 | 111.46 | 112.01 | 107.75 | 110.30 | 845,021 | +1.31(+1.21%) |
Jun 11, 2020 | 112.64 | 113.35 | 108.50 | 108.99 | 792,794 | -6.04(-5.25%) |
Jun 10, 2020 | 115.74 | 117.56 | 114.87 | 115.03 | 789,685 | -0.79(-0.68%) |
Jun 09, 2020 | 115.94 | 116.49 | 114.87 | 115.82 | 657,241 | -2.13(-1.80%) |
Jun 08, 2020 | 118.07 | 118.32 | 116.25 | 117.95 | 635,358 | +1.23(+1.05%) |
Jun 05, 2020 | 115.59 | 116.92 | 114.47 | 116.72 | 1,053,250 | +3.04(+2.67%) |
Jun 04, 2020 | 112.36 | 113.70 | 111.66 | 113.69 | 929,268 | +1.59(+1.41%) |
Jun 03, 2020 | 115.65 | 115.82 | 111.85 | 112.10 | 1,012,828 | -1.76(-1.54%) |
Jun 02, 2020 | 111.45 | 115.17 | 111.45 | 113.86 | 1,069,916 | +2.15(+1.92%) |
Jun 01, 2020 | 115.05 | 115.54 | 111.65 | 111.71 | 979,623 | -3.97(-3.44%) |
May 29, 2020 | 114.45 | 116.20 | 114.09 | 115.69 | 1,044,044 | +0.76(+0.66%) |
May 28, 2020 | 115.71 | 116.71 | 114.11 | 114.92 | 961,587 | -0.62(-0.54%) |
May 27, 2020 | 111.62 | 115.55 | 110.80 | 115.54 | 1,319,585 | +4.82(+4.35%) |
May 26, 2020 | 109.23 | 110.86 | 108.25 | 110.73 | 1,364,387 | +5.88(+5.61%) |
May 22, 2020 | 102.44 | 104.96 | 101.57 | 104.85 | 872,743 | +2.27(+2.21%) |
May 21, 2020 | 101.87 | 103.04 | 101.23 | 102.58 | 663,592 | +1.06(+1.05%) |
May 20, 2020 | 100.38 | 102.39 | 100.25 | 101.52 | 595,511 | +2.83(+2.87%) |
May 19, 2020 | 98.54 | 101.09 | 98.51 | 98.68 | 484,213 | -0.54(-0.55%) |
May 18, 2020 | 98.11 | 99.94 | 97.34 | 99.22 | 677,713 | +4.35(+4.59%) |
May 15, 2020 | 94.06 | 95.82 | 93.60 | 94.87 | 875,847 | -0.53(-0.56%) |
May 14, 2020 | 93.22 | 95.69 | 92.13 | 95.41 | 749,356 | +0.70(+0.73%) |
May 13, 2020 | 96.59 | 97.00 | 93.28 | 94.71 | 529,876 | -1.79(-1.85%) |
May 12, 2020 | 100.32 | 101.31 | 96.33 | 96.50 | 599,598 | -3.27(-3.28%) |
May 11, 2020 | 98.75 | 100.48 | 97.89 | 99.77 | 447,474 | -0.05(-0.05%) |
May 08, 2020 | 97.38 | 99.92 | 97.34 | 99.81 | 501,799 | +3.05(+3.15%) |
May 07, 2020 | 97.39 | 98.41 | 96.38 | 96.77 | 558,899 | +0.55(+0.57%) |
May 06, 2020 | 97.81 | 97.90 | 95.96 | 96.22 | 551,917 | -1.20(-1.23%) |
May 05, 2020 | 98.53 | 98.53 | 96.85 | 97.41 | 732,546 | +0.64(+0.66%) |
May 04, 2020 | 96.91 | 96.91 | 93.19 | 96.78 | 985,403 | -0.47(-0.48%) |
May 01, 2020 | 96.02 | 98.33 | 95.37 | 97.24 | 777,300 | -0.25(-0.25%) |
Apr 30, 2020 | 101.23 | 101.38 | 97.18 | 97.49 | 1,061,935 | -4.41(-4.32%) |
Apr 29, 2020 | 103.78 | 103.92 | 100.72 | 101.90 | 999,341 | +0.26(+0.26%) |
Apr 28, 2020 | 102.88 | 103.73 | 101.39 | 101.64 | 764,343 | +0.74(+0.74%) |
Apr 27, 2020 | 98.71 | 102.00 | 98.07 | 100.89 | 663,921 | +2.94(+3.00%) |
Apr 24, 2020 | 98.01 | 98.47 | 96.56 | 97.95 | 915,252 | +0.70(+0.72%) |
Apr 23, 2020 | 96.63 | 98.25 | 95.89 | 97.25 | 1,054,605 | +0.60(+0.62%) |
Apr 22, 2020 | 98.17 | 98.17 | 95.33 | 96.65 | 628,012 | +0.36(+0.37%) |
Apr 21, 2020 | 93.54 | 97.32 | 93.54 | 96.29 | 790,225 | -0.97(-1.00%) |
Apr 20, 2020 | 102.33 | 103.39 | 97.00 | 97.27 | 1,073,855 | -6.45(-6.22%) |
Apr 17, 2020 | 102.20 | 104.26 | 101.24 | 103.72 | 965,246 | +3.69(+3.69%) |
Apr 16, 2020 | 96.78 | 100.38 | 95.93 | 100.03 | 1,241,052 | +2.82(+2.91%) |
Apr 15, 2020 | 96.68 | 98.62 | 94.10 | 97.20 | 1,663,190 | +2.82(+2.99%) |
Apr 14, 2020 | 93.38 | 95.94 | 92.78 | 94.38 | 1,790,835 | +2.85(+3.12%) |
Apr 13, 2020 | 95.73 | 95.74 | 90.99 | 91.52 | 939,560 | -4.11(-4.29%) |
Apr 09, 2020 | 96.62 | 99.34 | 94.02 | 95.63 | 1,058,182 | +0.35(+0.36%) |
Apr 08, 2020 | 95.64 | 96.21 | 94.52 | 95.28 | 1,130,049 | +0.37(+0.39%) |
Apr 07, 2020 | 96.13 | 97.49 | 93.76 | 94.92 | 1,734,705 | +1.47(+1.57%) |
Apr 06, 2020 | 89.64 | 94.20 | 88.76 | 93.45 | 1,249,216 | +6.91(+7.99%) |
Apr 03, 2020 | 87.15 | 88.74 | 85.51 | 86.54 | 877,289 | -1.08(-1.23%) |
Apr 02, 2020 | 86.03 | 88.11 | 84.87 | 87.62 | 943,916 | +0.37(+0.42%) |
Apr 01, 2020 | 85.72 | 89.82 | 84.89 | 87.25 | 839,285 | -1.67(-1.88%) |
Mar 31, 2020 | 89.11 | 91.15 | 87.83 | 88.92 | 1,103,337 | -1.28(-1.42%) |
Mar 30, 2020 | 86.72 | 91.59 | 86.18 | 90.20 | 726,608 | +3.37(+3.89%) |
Mar 27, 2020 | 86.42 | 89.35 | 84.20 | 86.83 | 999,579 | -3.54(-3.92%) |
Mar 26, 2020 | 88.35 | 91.52 | 85.74 | 90.37 | 1,053,454 | +2.03(+2.30%) |
Mar 25, 2020 | 83.05 | 91.50 | 81.36 | 88.33 | 1,499,264 | +5.44(+6.56%) |
Mar 24, 2020 | 79.16 | 83.39 | 77.87 | 82.89 | 988,687 | +6.69(+8.78%) |
Mar 23, 2020 | 78.18 | 79.29 | 74.98 | 76.20 | 938,458 | -1.53(-1.97%) |
Mar 20, 2020 | 80.98 | 83.75 | 77.32 | 77.74 | 1,088,573 | -3.34(-4.11%) |
Mar 19, 2020 | 82.05 | 84.55 | 78.92 | 81.07 | 857,299 | -0.56(-0.69%) |
Mar 18, 2020 | 78.67 | 82.10 | 75.96 | 81.63 | 1,159,284 | -0.60(-0.73%) |
Mar 17, 2020 | 74.61 | 84.21 | 72.85 | 82.23 | 1,174,259 | +9.55(+13.15%) |
Mar 16, 2020 | 76.27 | 78.74 | 72.59 | 72.67 | 1,060,352 | -12.06(-14.23%) |
Mar 13, 2020 | 82.96 | 85.60 | 80.90 | 84.74 | 1,205,469 | +4.34(+5.40%) |
Mar 12, 2020 | 82.91 | 83.06 | 78.34 | 80.40 | 1,488,011 | -4.75(-5.58%) |
Mar 11, 2020 | 86.38 | 87.78 | 84.28 | 85.15 | 916,778 | -3.68(-4.15%) |
Mar 10, 2020 | 84.76 | 89.03 | 82.91 | 88.83 | 1,605,919 | +6.18(+7.48%) |
Mar 09, 2020 | 83.55 | 85.31 | 82.49 | 82.65 | 1,318,579 | -7.23(-8.04%) |
Mar 06, 2020 | 86.80 | 90.20 | 85.57 | 89.88 | 811,633 | +0.14(+0.15%) |
Mar 05, 2020 | 92.32 | 93.14 | 88.98 | 89.75 | 799,670 | -4.78(-5.06%) |
Mar 04, 2020 | 90.77 | 94.63 | 90.59 | 94.53 | 1,167,567 | +3.38(+3.71%) |
Mar 03, 2020 | 92.59 | 94.62 | 89.67 | 91.15 | 967,932 | -1.95(-2.09%) |
Mar 02, 2020 | 93.18 | 93.95 | 90.57 | 93.09 | 846,756 | +0.12(+0.12%) |
Feb 28, 2020 | 90.39 | 92.99 | 88.71 | 92.98 | 1,408,870 | -0.34(-0.36%) |
Feb 27, 2020 | 95.44 | 97.90 | 92.81 | 93.32 | 1,292,691 | -3.74(-3.85%) |
Feb 26, 2020 | 98.16 | 99.20 | 96.77 | 97.06 | 941,279 | -0.58(-0.59%) |
Feb 25, 2020 | 101.76 | 102.24 | 97.29 | 97.64 | 1,131,886 | -3.93(-3.87%) |
Feb 24, 2020 | 103.91 | 103.91 | 100.20 | 101.57 | 1,077,617 | -4.19(-3.96%) |
Feb 21, 2020 | 105.61 | 106.08 | 104.56 | 105.76 | 455,344 | -0.25(-0.24%) |
Feb 20, 2020 | 105.98 | 106.50 | 104.86 | 106.01 | 638,290 | -0.14(-0.14%) |
Feb 19, 2020 | 106.15 | 106.75 | 105.57 | 106.16 | 360,971 | +0.48(+0.46%) |
Feb 18, 2020 | 106.12 | 106.77 | 104.05 | 105.68 | 695,138 | -0.44(-0.42%) |
Feb 14, 2020 | 110.15 | 110.24 | 106.00 | 106.12 | 957,363 | -4.01(-3.64%) |
Feb 13, 2020 | 109.12 | 110.59 | 108.68 | 110.13 | 604,791 | +0.26(+0.24%) |
Feb 12, 2020 | 108.64 | 112.24 | 108.56 | 109.87 | 468,390 | +1.49(+1.38%) |
Feb 11, 2020 | 108.87 | 109.82 | 108.20 | 108.38 | 451,718 | +0.33(+0.30%) |
Feb 10, 2020 | 108.17 | 109.45 | 106.85 | 108.05 | 542,993 | -0.43(-0.40%) |
Feb 07, 2020 | 107.23 | 108.95 | 106.90 | 108.48 | 797,111 | +0.47(+0.44%) |
Feb 06, 2020 | 108.22 | 108.63 | 106.38 | 108.01 | 595,573 | +0.16(+0.15%) |
Feb 05, 2020 | 109.78 | 110.73 | 107.51 | 107.84 | 570,938 | -1.12(-1.02%) |
Feb 04, 2020 | 107.20 | 109.67 | 106.33 | 108.96 | 846,967 | +2.74(+2.58%) |
Feb 03, 2020 | 104.40 | 106.88 | 103.68 | 106.22 | 764,952 | +2.41(+2.33%) |
Jan 31, 2020 | 106.95 | 107.52 | 103.41 | 103.81 | 957,803 | -3.60(-3.35%) |
Jan 30, 2020 | 107.06 | 107.64 | 106.03 | 107.41 | 558,835 | -0.25(-0.23%) |
Jan 29, 2020 | 108.78 | 109.80 | 107.55 | 107.65 | 815,466 | -0.89(-0.82%) |
Jan 28, 2020 | 110.63 | 111.21 | 108.46 | 108.55 | 730,806 | -1.88(-1.70%) |
Jan 27, 2020 | 109.33 | 111.01 | 109.12 | 110.42 | 870,529 | -0.87(-0.78%) |
Jan 24, 2020 | 112.44 | 112.48 | 109.64 | 111.29 | 583,706 | -0.76(-0.68%) |
Jan 23, 2020 | 110.16 | 112.30 | 109.56 | 112.05 | 1,021,734 | +2.03(+1.84%) |
Jan 22, 2020 | 110.14 | 111.75 | 109.29 | 110.02 | 1,376,117 | -1.41(-1.27%) |
Jan 21, 2020 | 110.77 | 113.86 | 110.37 | 111.43 | 1,943,342 | +1.14(+1.03%) |
Jan 17, 2020 | 110.19 | 114.45 | 108.48 | 110.30 | 4,102,582 | -4.89(-4.24%) |
Jan 16, 2020 | 115.18 | 116.22 | 114.59 | 115.18 | 1,163,856 | +0.70(+0.61%) |
Jan 15, 2020 | 114.30 | 115.84 | 114.00 | 114.49 | 680,141 | +0.05(+0.04%) |
Jan 14, 2020 | 114.21 | 115.19 | 113.86 | 114.44 | 638,214 | +0.47(+0.41%) |
Jan 13, 2020 | 114.25 | 114.77 | 113.23 | 113.97 | 589,320 | -0.56(-0.49%) |
Jan 10, 2020 | 114.86 | 115.52 | 114.25 | 114.53 | 580,795 | +0.05(+0.04%) |
Jan 09, 2020 | 114.81 | 115.54 | 113.97 | 114.48 | 1,100,607 | +0.26(+0.23%) |
Jan 08, 2020 | 113.27 | 114.85 | 112.81 | 114.22 | 678,251 | +1.07(+0.94%) |
Jan 07, 2020 | 110.46 | 113.36 | 109.63 | 113.15 | 638,894 | +2.55(+2.30%) |
Jan 06, 2020 | 106.97 | 111.76 | 106.97 | 110.61 | 965,579 | -1.95(-1.74%) |
Jan 03, 2020 | 111.42 | 112.73 | 111.42 | 112.56 | 556,465 | -0.47(-0.42%) |
Jan 02, 2020 | 113.39 | 113.48 | 111.99 | 113.03 | 647,816 | +0.71(+0.63%) |
Dec 31, 2019 | 111.88 | 112.72 | 111.32 | 112.32 | 465,904 | +0.19(+0.17%) |
Dec 30, 2019 | 112.18 | 112.50 | 110.02 | 112.12 | 307,362 | -0.10(-0.09%) |
Dec 27, 2019 | 112.29 | 112.64 | 111.85 | 112.22 | 346,647 | -0.07(-0.06%) |
Dec 26, 2019 | 112.48 | 112.65 | 111.48 | 112.29 | 262,863 | +0.18(+0.16%) |
Dec 24, 2019 | 111.92 | 112.54 | 111.44 | 112.11 | 170,620 | +0.16(+0.15%) |
Dec 23, 2019 | 112.89 | 112.89 | 111.38 | 111.94 | 648,597 | -0.32(-0.28%) |
Dec 20, 2019 | 111.66 | 112.71 | 110.59 | 112.26 | 4,153,737 | +1.15(+1.04%) |
Dec 19, 2019 | 111.16 | 111.67 | 110.56 | 111.11 | 770,721 | +0.00(+0.00%) |
Dec 18, 2019 | 110.15 | 111.27 | 109.22 | 111.11 | 781,126 | +0.89(+0.80%) |
Dec 17, 2019 | 110.35 | 111.07 | 108.20 | 110.22 | 1,065,485 | +0.11(+0.10%) |
Dec 16, 2019 | 108.64 | 110.27 | 108.15 | 110.11 | 1,432,557 | +1.43(+1.32%) |
Dec 13, 2019 | 108.36 | 111.49 | 107.94 | 108.68 | 858,820 | +0.53(+0.49%) |
Dec 12, 2019 | 107.14 | 108.96 | 106.58 | 108.15 | 1,644,253 | +1.02(+0.95%) |
Dec 11, 2019 | 108.74 | 109.38 | 107.13 | 107.13 | 1,059,671 | -1.52(-1.40%) |
Dec 10, 2019 | 110.21 | 110.21 | 108.43 | 108.65 | 594,608 | -1.46(-1.33%) |
Dec 09, 2019 | 110.61 | 111.01 | 109.88 | 110.11 | 678,900 | +0.04(+0.04%) |
Dec 06, 2019 | 109.81 | 111.46 | 109.66 | 110.08 | 550,123 | +0.95(+0.87%) |
Dec 05, 2019 | 107.92 | 109.18 | 107.42 | 109.12 | 1,019,714 | +1.61(+1.49%) |
Dec 04, 2019 | 107.09 | 108.58 | 107.09 | 107.52 | 1,058,043 | +0.17(+0.16%) |
Dec 03, 2019 | 108.57 | 108.97 | 107.14 | 107.34 | 1,051,124 | -2.61(-2.37%) |
Dec 02, 2019 | 111.52 | 112.43 | 109.88 | 109.95 | 918,960 | -1.25(-1.12%) |
Nov 29, 2019 | 112.15 | 112.58 | 110.95 | 111.20 | 282,391 | -0.98(-0.87%) |
Nov 27, 2019 | 113.02 | 113.39 | 111.49 | 112.18 | 402,793 | -0.81(-0.72%) |
Nov 26, 2019 | 113.18 | 113.84 | 112.31 | 112.99 | 579,666 | +0.12(+0.11%) |
Nov 25, 2019 | 112.11 | 113.66 | 111.92 | 112.88 | 536,042 | +1.00(+0.90%) |
Nov 22, 2019 | 111.58 | 112.27 | 111.11 | 111.87 | 483,580 | +0.49(+0.44%) |
Nov 21, 2019 | 111.04 | 111.76 | 110.19 | 111.38 | 572,203 | +0.40(+0.36%) |
Nov 20, 2019 | 111.55 | 111.70 | 110.25 | 110.98 | 646,520 | -0.72(-0.65%) |
Nov 19, 2019 | 112.43 | 112.43 | 110.88 | 111.70 | 588,735 | +0.00(+0.00%) |
Nov 18, 2019 | 110.40 | 112.49 | 110.40 | 111.70 | 482,447 | +0.39(+0.35%) |
Nov 15, 2019 | 112.91 | 113.28 | 111.17 | 111.32 | 532,863 | -1.09(-0.97%) |
Nov 14, 2019 | 111.96 | 112.40 | 111.05 | 112.40 | 606,779 | +0.34(+0.30%) |
Nov 13, 2019 | 112.89 | 113.47 | 111.85 | 112.07 | 633,680 | -1.93(-1.70%) |
Nov 12, 2019 | 113.58 | 114.87 | 113.38 | 114.00 | 555,265 | +0.34(+0.30%) |
Nov 11, 2019 | 115.00 | 115.00 | 112.82 | 113.66 | 664,052 | -1.73(-1.50%) |
Nov 08, 2019 | 116.00 | 116.69 | 115.23 | 115.39 | 659,815 | -0.61(-0.52%) |
Nov 07, 2019 | 115.41 | 117.62 | 114.63 | 116.00 | 507,810 | +0.91(+0.79%) |
Nov 06, 2019 | 114.87 | 115.20 | 113.18 | 115.09 | 1,039,692 | +0.03(+0.03%) |
Nov 05, 2019 | 115.82 | 116.33 | 114.16 | 115.06 | 946,064 | -0.74(-0.64%) |
Nov 04, 2019 | 115.66 | 116.91 | 115.21 | 115.80 | 1,184,175 | +0.73(+0.63%) |
Nov 01, 2019 | 112.82 | 115.16 | 111.64 | 115.07 | 846,307 | +2.25(+1.99%) |
Oct 31, 2019 | 111.78 | 112.96 | 111.33 | 112.82 | 729,065 | -0.13(-0.12%) |
Oct 30, 2019 | 113.94 | 113.94 | 111.75 | 112.96 | 760,031 | -1.26(-1.10%) |
Oct 29, 2019 | 111.62 | 114.58 | 111.47 | 114.21 | 983,663 | +2.13(+1.90%) |
Oct 28, 2019 | 112.45 | 112.92 | 111.50 | 112.08 | 812,337 | +0.04(+0.03%) |
Oct 25, 2019 | 111.15 | 112.16 | 110.75 | 112.05 | 795,978 | +0.95(+0.86%) |
Oct 24, 2019 | 111.94 | 112.05 | 110.48 | 111.09 | 811,737 | -1.05(-0.93%) |
Oct 23, 2019 | 112.05 | 112.60 | 110.45 | 112.14 | 861,821 | -0.47(-0.42%) |
Oct 22, 2019 | 110.44 | 112.81 | 109.92 | 112.61 | 1,115,438 | +1.88(+1.70%) |
Oct 21, 2019 | 111.48 | 112.43 | 110.36 | 110.73 | 805,315 | -0.19(-0.17%) |
Oct 18, 2019 | 111.85 | 112.53 | 110.40 | 110.92 | 899,865 | -0.58(-0.52%) |
Oct 17, 2019 | 110.95 | 112.43 | 110.95 | 111.50 | 1,053,094 | +0.51(+0.46%) |
Oct 16, 2019 | 109.05 | 112.46 | 106.23 | 110.99 | 2,550,943 | +3.89(+3.63%) |
Oct 15, 2019 | 104.61 | 107.49 | 104.19 | 107.10 | 1,481,093 | +1.94(+1.84%) |
Oct 14, 2019 | 105.50 | 105.80 | 104.69 | 105.16 | 943,553 | -0.74(-0.70%) |
Oct 11, 2019 | 105.09 | 106.68 | 104.60 | 105.90 | 820,674 | +2.66(+2.58%) |
Oct 10, 2019 | 101.42 | 103.66 | 101.16 | 103.24 | 617,018 | +1.49(+1.46%) |
Oct 09, 2019 | 102.28 | 103.12 | 101.62 | 101.76 | 739,863 | +0.04(+0.04%) |
Oct 08, 2019 | 100.68 | 103.17 | 100.68 | 101.71 | 775,220 | -2.04(-1.97%) |
Oct 07, 2019 | 104.01 | 104.72 | 102.56 | 103.75 | 767,351 | -0.45(-0.43%) |
Oct 04, 2019 | 104.12 | 104.86 | 103.00 | 104.20 | 557,570 | -0.19(-0.18%) |
Oct 03, 2019 | 102.65 | 104.44 | 101.00 | 104.40 | 791,732 | +2.02(+1.97%) |
Oct 02, 2019 | 103.62 | 104.83 | 101.97 | 102.38 | 912,458 | -1.66(-1.60%) |
Oct 01, 2019 | 106.63 | 107.59 | 103.19 | 104.04 | 862,503 | -2.15(-2.02%) |
Sep 30, 2019 | 106.95 | 107.86 | 105.73 | 106.19 | 1,003,576 | -0.37(-0.35%) |
Sep 27, 2019 | 109.50 | 109.68 | 105.95 | 106.56 | 1,059,915 | -2.55(-2.34%) |
Sep 26, 2019 | 109.25 | 109.64 | 108.42 | 109.12 | 565,759 | -0.19(-0.18%) |
Sep 25, 2019 | 107.91 | 109.85 | 107.54 | 109.31 | 955,194 | +1.33(+1.24%) |
Sep 24, 2019 | 109.75 | 109.87 | 107.20 | 107.98 | 600,900 | -0.90(-0.83%) |
Sep 23, 2019 | 109.33 | 110.36 | 108.45 | 108.88 | 888,950 | -0.67(-0.61%) |
Sep 20, 2019 | 108.43 | 110.10 | 107.89 | 109.55 | 1,297,490 | +1.01(+0.93%) |
Sep 19, 2019 | 110.28 | 110.55 | 108.33 | 108.54 | 751,659 | -1.48(-1.34%) |
Sep 18, 2019 | 109.36 | 110.23 | 107.89 | 110.02 | 781,741 | -0.27(-0.24%) |
Sep 17, 2019 | 109.77 | 110.48 | 108.65 | 110.29 | 608,435 | -0.08(-0.07%) |
Sep 16, 2019 | 109.77 | 111.39 | 109.13 | 110.36 | 538,899 | +0.04(+0.03%) |
Sep 13, 2019 | 110.61 | 111.15 | 109.10 | 110.33 | 529,749 | +0.44(+0.40%) |
Sep 12, 2019 | 110.75 | 110.77 | 108.85 | 109.89 | 870,354 | -1.20(-1.08%) |
Sep 11, 2019 | 111.04 | 111.29 | 108.27 | 111.08 | 1,100,743 | -0.47(-0.42%) |
Sep 10, 2019 | 108.69 | 111.56 | 107.28 | 111.56 | 1,301,435 | +2.27(+2.08%) |
Sep 09, 2019 | 107.05 | 109.45 | 106.76 | 109.28 | 1,056,909 | +3.00(+2.83%) |
Sep 06, 2019 | 108.13 | 108.67 | 106.08 | 106.28 | 1,030,948 | -1.63(-1.51%) |
Sep 05, 2019 | 105.98 | 108.42 | 105.64 | 107.91 | 1,206,272 | +3.47(+3.32%) |
Sep 04, 2019 | 103.40 | 104.72 | 102.95 | 104.44 | 972,606 | +2.09(+2.04%) |
Sep 03, 2019 | 102.62 | 103.52 | 101.30 | 102.35 | 972,573 | -1.33(-1.29%) |
Aug 30, 2019 | 102.90 | 104.61 | 102.90 | 103.69 | 1,047,099 | +1.09(+1.07%) |
Aug 29, 2019 | 101.34 | 103.56 | 101.03 | 102.59 | 1,107,916 | +2.81(+2.82%) |
Aug 28, 2019 | 96.18 | 100.16 | 95.32 | 99.78 | 1,114,394 | +3.18(+3.29%) |
Aug 27, 2019 | 97.31 | 98.34 | 96.00 | 96.60 | 1,299,429 | -0.09(-0.09%) |
Aug 26, 2019 | 95.75 | 97.01 | 94.67 | 96.69 | 834,282 | +1.55(+1.62%) |
Aug 23, 2019 | 97.46 | 97.52 | 94.38 | 95.14 | 1,209,233 | -2.54(-2.60%) |
Aug 22, 2019 | 98.42 | 98.42 | 96.87 | 97.69 | 570,309 | -0.13(-0.14%) |
Aug 21, 2019 | 97.04 | 98.23 | 96.48 | 97.82 | 645,702 | +1.68(+1.75%) |
Aug 20, 2019 | 95.54 | 96.57 | 95.16 | 96.14 | 686,079 | +0.64(+0.67%) |
Aug 19, 2019 | 95.13 | 96.36 | 95.13 | 95.50 | 436,648 | +1.43(+1.52%) |
Aug 16, 2019 | 92.55 | 94.32 | 91.88 | 94.07 | 816,818 | +2.55(+2.79%) |
Aug 15, 2019 | 93.94 | 93.94 | 89.88 | 91.52 | 1,769,598 | -2.05(-2.19%) |
Aug 14, 2019 | 95.61 | 96.69 | 93.57 | 93.57 | 1,019,081 | -3.45(-3.55%) |
Aug 13, 2019 | 94.68 | 98.08 | 93.88 | 97.02 | 937,395 | +2.56(+2.71%) |
Aug 12, 2019 | 94.58 | 94.89 | 93.35 | 94.45 | 808,038 | -0.28(-0.29%) |
Aug 09, 2019 | 95.07 | 95.48 | 92.49 | 94.73 | 595,811 | -0.55(-0.57%) |
Aug 08, 2019 | 94.08 | 95.35 | 93.63 | 95.28 | 973,724 | +1.79(+1.92%) |
Aug 07, 2019 | 92.81 | 93.64 | 91.53 | 93.48 | 875,605 | -0.50(-0.53%) |
Aug 06, 2019 | 93.57 | 94.26 | 91.93 | 93.98 | 962,589 | +0.99(+1.06%) |
Aug 05, 2019 | 96.53 | 96.53 | 92.29 | 92.99 | 1,193,024 | -4.58(-4.69%) |
Aug 02, 2019 | 96.59 | 98.32 | 95.83 | 97.57 | 1,528,500 | +0.43(+0.44%) |