Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 57.64 | 58.91 | 56.99 | 58.61 | 351,100 | +0.18(+0.31%) |
May 28, 2020 | 61.97 | 62.03 | 57.87 | 58.43 | 339,237 | -2.80(-4.57%) |
May 27, 2020 | 58.54 | 61.39 | 57.59 | 61.23 | 409,856 | +3.63(+6.30%) |
May 26, 2020 | 58.83 | 59.80 | 57.29 | 57.60 | 573,975 | +0.95(+1.68%) |
May 22, 2020 | 56.98 | 57.21 | 55.73 | 56.65 | 326,000 | +0.20(+0.35%) |
May 21, 2020 | 55.23 | 56.54 | 54.70 | 56.45 | 422,093 | +1.07(+1.93%) |
May 20, 2020 | 55.00 | 55.87 | 54.83 | 55.38 | 387,628 | +1.22(+2.25%) |
May 19, 2020 | 53.16 | 54.63 | 52.59 | 54.16 | 425,497 | +0.94(+1.77%) |
May 18, 2020 | 53.66 | 53.87 | 51.65 | 53.22 | 431,405 | +1.99(+3.88%) |
May 15, 2020 | 48.84 | 51.52 | 48.05 | 51.23 | 381,100 | +2.16(+4.40%) |
May 14, 2020 | 47.71 | 49.19 | 45.77 | 49.07 | 680,566 | +0.30(+0.62%) |
May 13, 2020 | 49.99 | 50.87 | 48.09 | 48.77 | 445,420 | -1.79(-3.55%) |
May 12, 2020 | 52.03 | 53.07 | 50.25 | 50.56 | 471,016 | -1.59(-3.06%) |
May 11, 2020 | 53.00 | 53.51 | 51.94 | 52.16 | 515,688 | -1.67(-3.10%) |
May 08, 2020 | 55.00 | 55.49 | 52.95 | 53.83 | 542,500 | -0.07(-0.13%) |
May 07, 2020 | 55.91 | 57.13 | 53.51 | 53.90 | 439,433 | -1.54(-2.78%) |
May 06, 2020 | 56.19 | 57.68 | 54.55 | 55.44 | 617,735 | +0.02(+0.04%) |
May 05, 2020 | 54.10 | 55.99 | 54.04 | 55.42 | 432,884 | +2.19(+4.11%) |
May 04, 2020 | 52.54 | 54.61 | 52.34 | 53.23 | 383,565 | -0.05(-0.09%) |
May 01, 2020 | 53.73 | 54.90 | 52.34 | 53.28 | 289,000 | -1.98(-3.58%) |
Apr 30, 2020 | 55.56 | 57.23 | 54.21 | 55.26 | 393,774 | -1.15(-2.04%) |
Apr 29, 2020 | 56.14 | 57.18 | 55.01 | 56.41 | 479,935 | +2.29(+4.23%) |
Apr 28, 2020 | 54.27 | 54.73 | 52.93 | 54.12 | 454,444 | +1.64(+3.13%) |
Apr 27, 2020 | 49.16 | 53.13 | 49.16 | 52.48 | 282,254 | +3.86(+7.94%) |
Apr 24, 2020 | 48.39 | 48.91 | 47.96 | 48.62 | 451,100 | +0.38(+0.79%) |
Apr 23, 2020 | 49.39 | 49.81 | 48.15 | 48.24 | 403,823 | -0.76(-1.55%) |
Apr 22, 2020 | 50.55 | 50.55 | 48.95 | 49.00 | 337,310 | -0.19(-0.39%) |
Apr 21, 2020 | 48.02 | 49.48 | 47.52 | 49.19 | 423,202 | -0.31(-0.63%) |
Apr 20, 2020 | 50.65 | 52.16 | 49.42 | 49.50 | 375,636 | -1.00(-1.98%) |
Apr 17, 2020 | 50.19 | 52.55 | 49.71 | 50.50 | 369,200 | +1.61(+3.29%) |
Apr 16, 2020 | 49.93 | 52.20 | 47.93 | 48.89 | 336,680 | -1.12(-2.24%) |
Apr 15, 2020 | 50.71 | 52.22 | 49.80 | 50.01 | 462,902 | -2.76(-5.23%) |
Apr 14, 2020 | 54.58 | 55.06 | 51.99 | 52.77 | 463,198 | +0.04(+0.08%) |
Apr 13, 2020 | 53.62 | 55.05 | 51.74 | 52.73 | 234,465 | -1.54(-2.84%) |
Apr 09, 2020 | 51.04 | 56.25 | 51.04 | 54.27 | 843,300 | +4.30(+8.61%) |
Apr 08, 2020 | 48.44 | 51.20 | 48.20 | 49.97 | 911,506 | +2.38(+5.00%) |
Apr 07, 2020 | 50.03 | 50.89 | 46.60 | 47.59 | 698,560 | -2.11(-4.25%) |
Apr 06, 2020 | 50.74 | 51.44 | 48.01 | 49.70 | 1,290,174 | +0.79(+1.62%) |
Apr 03, 2020 | 52.93 | 53.57 | 48.50 | 48.91 | 374,400 | -4.18(-7.87%) |
Apr 02, 2020 | 51.78 | 53.97 | 51.03 | 53.09 | 465,430 | +0.75(+1.43%) |
Apr 01, 2020 | 53.25 | 54.30 | 51.77 | 52.34 | 442,323 | -3.21(-5.78%) |
Mar 31, 2020 | 54.16 | 56.05 | 53.00 | 55.55 | 560,487 | +1.25(+2.30%) |
Mar 30, 2020 | 53.52 | 54.54 | 52.79 | 54.30 | 640,383 | +1.12(+2.11%) |
Mar 27, 2020 | 53.98 | 55.59 | 53.02 | 53.18 | 288,100 | -3.57(-6.29%) |
Mar 26, 2020 | 50.80 | 56.99 | 50.80 | 56.75 | 669,041 | +6.90(+13.84%) |
Mar 25, 2020 | 52.52 | 53.99 | 49.60 | 49.85 | 535,159 | -2.47(-4.72%) |
Mar 24, 2020 | 51.30 | 53.02 | 48.61 | 52.32 | 457,598 | +3.31(+6.75%) |
Mar 23, 2020 | 51.84 | 52.61 | 45.76 | 49.01 | 951,215 | -2.57(-4.98%) |
Mar 20, 2020 | 49.94 | 56.68 | 48.00 | 51.58 | 1,905,000 | +2.51(+5.12%) |
Mar 19, 2020 | 40.23 | 52.17 | 39.24 | 49.07 | 989,625 | +8.78(+21.79%) |
Mar 18, 2020 | 42.04 | 43.70 | 38.22 | 40.29 | 602,598 | -4.76(-10.57%) |
Mar 17, 2020 | 45.18 | 45.50 | 41.29 | 45.05 | 933,724 | +0.53(+1.19%) |
Mar 16, 2020 | 53.78 | 54.44 | 43.77 | 44.52 | 697,516 | -11.40(-20.39%) |
Mar 13, 2020 | 56.87 | 59.49 | 51.63 | 55.92 | 564,400 | +1.29(+2.36%) |
Mar 12, 2020 | 57.30 | 59.50 | 53.48 | 54.63 | 721,044 | -6.55(-10.71%) |
Mar 11, 2020 | 62.61 | 62.72 | 59.07 | 61.18 | 647,867 | -3.21(-4.99%) |
Mar 10, 2020 | 63.10 | 64.66 | 61.42 | 64.39 | 540,883 | +2.72(+4.41%) |
Mar 09, 2020 | 62.78 | 63.96 | 60.12 | 61.67 | 483,857 | -4.75(-7.15%) |
Mar 06, 2020 | 65.75 | 66.84 | 64.52 | 66.42 | 431,400 | -1.34(-1.98%) |
Mar 05, 2020 | 67.50 | 68.87 | 66.84 | 67.76 | 447,287 | -1.38(-2.00%) |
Mar 04, 2020 | 68.84 | 69.33 | 67.09 | 69.14 | 280,570 | +1.57(+2.32%) |
Mar 03, 2020 | 69.74 | 69.97 | 65.57 | 67.57 | 512,407 | -2.36(-3.37%) |
Mar 02, 2020 | 68.26 | 70.01 | 66.83 | 69.93 | 408,208 | +2.13(+3.14%) |
Feb 28, 2020 | 67.04 | 68.34 | 65.85 | 67.80 | 577,500 | -1.36(-1.97%) |
Feb 27, 2020 | 71.26 | 72.99 | 69.05 | 69.16 | 387,763 | -3.60(-4.95%) |
Feb 26, 2020 | 73.73 | 74.91 | 72.16 | 72.76 | 198,506 | -0.52(-0.71%) |
Feb 25, 2020 | 74.51 | 75.29 | 72.13 | 73.28 | 443,399 | -1.19(-1.60%) |
Feb 24, 2020 | 72.53 | 75.14 | 70.88 | 74.47 | 415,387 | -0.99(-1.31%) |
Feb 21, 2020 | 76.70 | 77.04 | 74.51 | 75.46 | 423,296 | -1.27(-1.65%) |
Feb 20, 2020 | 77.62 | 78.81 | 76.12 | 76.72 | 327,465 | -1.22(-1.56%) |
Feb 19, 2020 | 79.32 | 80.03 | 77.92 | 77.94 | 338,071 | -1.15(-1.45%) |
Feb 18, 2020 | 80.42 | 81.16 | 78.79 | 79.09 | 378,789 | -2.12(-2.61%) |
Feb 14, 2020 | 81.43 | 81.50 | 79.98 | 81.21 | 355,184 | -0.78(-0.95%) |
Feb 13, 2020 | 79.24 | 82.34 | 79.16 | 81.98 | 417,181 | +1.94(+2.42%) |
Feb 12, 2020 | 81.67 | 82.84 | 78.75 | 80.05 | 419,962 | -1.37(-1.68%) |
Feb 11, 2020 | 78.38 | 83.56 | 78.38 | 81.42 | 841,180 | +3.80(+4.90%) |
Feb 10, 2020 | 78.05 | 78.71 | 77.47 | 77.61 | 369,337 | -0.52(-0.66%) |
Feb 07, 2020 | 78.04 | 79.58 | 77.75 | 78.13 | 312,414 | -0.28(-0.36%) |
Feb 06, 2020 | 76.19 | 78.44 | 75.57 | 78.41 | 280,577 | +2.51(+3.30%) |
Feb 05, 2020 | 80.16 | 80.45 | 75.71 | 75.90 | 353,673 | -3.27(-4.14%) |
Feb 04, 2020 | 80.44 | 80.44 | 79.10 | 79.18 | 420,819 | -0.18(-0.23%) |
Feb 03, 2020 | 78.78 | 79.96 | 78.40 | 79.36 | 331,266 | +1.16(+1.48%) |
Jan 31, 2020 | 79.79 | 80.38 | 78.00 | 78.20 | 464,264 | -1.74(-2.17%) |
Jan 30, 2020 | 79.58 | 80.15 | 78.42 | 79.94 | 322,629 | +0.14(+0.18%) |
Jan 29, 2020 | 80.97 | 80.97 | 79.75 | 79.80 | 220,739 | -1.00(-1.24%) |
Jan 28, 2020 | 81.47 | 81.76 | 80.20 | 80.80 | 254,904 | -0.13(-0.16%) |
Jan 27, 2020 | 78.14 | 81.79 | 77.56 | 80.93 | 390,686 | +1.10(+1.38%) |
Jan 24, 2020 | 81.36 | 81.64 | 79.30 | 79.83 | 220,362 | -1.06(-1.31%) |
Jan 23, 2020 | 81.72 | 81.95 | 80.84 | 80.89 | 320,457 | -1.15(-1.40%) |
Jan 22, 2020 | 82.28 | 83.51 | 81.93 | 82.03 | 195,106 | +0.26(+0.32%) |
Jan 21, 2020 | 81.11 | 82.10 | 80.83 | 81.78 | 245,708 | +0.13(+0.16%) |
Jan 17, 2020 | 82.62 | 82.62 | 81.47 | 81.65 | 182,099 | -0.31(-0.38%) |
Jan 16, 2020 | 80.58 | 82.61 | 80.58 | 81.95 | 316,235 | +2.13(+2.66%) |
Jan 15, 2020 | 79.75 | 80.85 | 79.49 | 79.83 | 224,105 | -0.05(-0.06%) |
Jan 14, 2020 | 80.04 | 80.85 | 79.42 | 79.88 | 191,316 | -0.54(-0.68%) |
Jan 13, 2020 | 78.47 | 80.44 | 78.21 | 80.42 | 218,065 | +1.84(+2.34%) |
Jan 10, 2020 | 79.43 | 79.73 | 78.40 | 78.58 | 192,116 | -0.63(-0.79%) |
Jan 09, 2020 | 78.83 | 79.87 | 78.39 | 79.21 | 277,853 | +1.23(+1.57%) |
Jan 08, 2020 | 77.90 | 78.86 | 77.59 | 77.98 | 271,075 | +0.27(+0.35%) |
Jan 07, 2020 | 78.93 | 79.57 | 77.42 | 77.71 | 205,878 | -1.56(-1.96%) |
Jan 06, 2020 | 77.89 | 79.35 | 77.81 | 79.27 | 251,802 | +0.65(+0.83%) |
Jan 03, 2020 | 79.45 | 79.71 | 77.60 | 78.62 | 255,120 | -2.14(-2.65%) |
Jan 02, 2020 | 80.11 | 80.81 | 79.58 | 80.76 | 213,280 | +1.29(+1.62%) |
Dec 31, 2019 | 78.54 | 79.67 | 78.54 | 79.47 | 253,116 | +0.63(+0.80%) |
Dec 30, 2019 | 78.74 | 79.09 | 76.83 | 78.84 | 254,310 | +0.36(+0.46%) |
Dec 27, 2019 | 78.80 | 79.21 | 78.01 | 78.48 | 128,010 | -0.13(-0.17%) |
Dec 26, 2019 | 79.05 | 79.86 | 78.28 | 78.61 | 85,501 | -0.12(-0.15%) |
Dec 24, 2019 | 79.68 | 79.68 | 78.49 | 78.73 | 55,691 | -1.11(-1.39%) |
Dec 23, 2019 | 79.19 | 80.17 | 78.02 | 79.84 | 219,441 | +0.67(+0.84%) |
Dec 20, 2019 | 78.51 | 79.42 | 78.32 | 79.17 | 963,286 | +0.73(+0.93%) |
Dec 19, 2019 | 78.95 | 79.05 | 78.23 | 78.44 | 235,628 | -0.44(-0.56%) |
Dec 18, 2019 | 79.40 | 79.80 | 78.87 | 78.88 | 175,212 | -0.49(-0.62%) |
Dec 17, 2019 | 79.90 | 79.90 | 78.68 | 79.37 | 203,882 | -0.36(-0.45%) |
Dec 16, 2019 | 78.57 | 80.74 | 78.43 | 79.73 | 275,002 | +1.49(+1.90%) |
Dec 13, 2019 | 77.77 | 79.64 | 77.56 | 78.24 | 190,513 | +0.24(+0.31%) |
Dec 12, 2019 | 78.68 | 80.31 | 77.65 | 78.00 | 148,137 | -0.82(-1.04%) |
Dec 11, 2019 | 78.90 | 79.23 | 77.79 | 78.82 | 210,394 | -0.11(-0.14%) |
Dec 10, 2019 | 78.59 | 79.87 | 78.50 | 78.93 | 199,829 | -0.10(-0.13%) |
Dec 09, 2019 | 79.59 | 79.75 | 78.46 | 79.03 | 219,036 | -0.72(-0.90%) |
Dec 06, 2019 | 79.89 | 80.32 | 79.35 | 79.75 | 242,499 | +0.50(+0.63%) |
Dec 05, 2019 | 79.49 | 79.93 | 78.72 | 79.25 | 160,319 | -0.11(-0.14%) |
Dec 04, 2019 | 80.08 | 80.31 | 78.61 | 79.36 | 219,843 | -0.26(-0.33%) |
Dec 03, 2019 | 79.33 | 80.04 | 78.59 | 79.62 | 503,331 | -0.98(-1.21%) |
Dec 02, 2019 | 82.53 | 82.53 | 80.17 | 80.60 | 172,058 | -2.15(-2.59%) |
Nov 29, 2019 | 83.86 | 84.34 | 82.54 | 82.74 | 148,143 | -0.46(-0.55%) |
Nov 27, 2019 | 82.45 | 83.99 | 82.31 | 83.20 | 209,645 | +1.07(+1.30%) |
Nov 26, 2019 | 84.43 | 84.58 | 81.58 | 82.13 | 344,473 | -2.62(-3.09%) |
Nov 25, 2019 | 84.19 | 85.28 | 84.19 | 84.75 | 210,775 | +1.13(+1.35%) |
Nov 22, 2019 | 84.26 | 84.64 | 83.07 | 83.62 | 127,690 | -0.15(-0.18%) |
Nov 21, 2019 | 84.10 | 84.39 | 83.09 | 83.77 | 195,190 | +0.07(+0.08%) |
Nov 20, 2019 | 83.59 | 85.03 | 82.58 | 83.70 | 214,168 | +0.08(+0.10%) |
Nov 19, 2019 | 83.91 | 84.24 | 83.37 | 83.62 | 145,975 | +0.17(+0.20%) |
Nov 18, 2019 | 83.04 | 83.75 | 82.66 | 83.45 | 122,791 | +0.06(+0.07%) |
Nov 15, 2019 | 81.07 | 83.59 | 80.47 | 83.39 | 207,734 | +2.93(+3.64%) |
Nov 14, 2019 | 80.74 | 80.90 | 80.02 | 80.46 | 141,560 | -0.50(-0.62%) |
Nov 13, 2019 | 80.00 | 81.53 | 80.00 | 80.96 | 178,754 | +0.50(+0.62%) |
Nov 12, 2019 | 80.92 | 81.70 | 79.76 | 80.46 | 167,946 | -0.33(-0.41%) |
Nov 11, 2019 | 80.04 | 81.05 | 79.58 | 80.79 | 146,973 | +0.16(+0.20%) |
Nov 08, 2019 | 81.43 | 81.91 | 80.27 | 80.63 | 121,571 | -0.89(-1.09%) |
Nov 07, 2019 | 82.92 | 83.49 | 81.11 | 81.52 | 179,757 | -0.70(-0.85%) |
Nov 06, 2019 | 82.51 | 83.63 | 81.17 | 82.22 | 198,089 | -0.24(-0.29%) |
Nov 05, 2019 | 83.92 | 84.61 | 82.11 | 82.46 | 260,425 | -1.51(-1.79%) |
Nov 04, 2019 | 86.06 | 86.24 | 83.96 | 83.96 | 165,757 | -1.13(-1.32%) |
Nov 01, 2019 | 84.08 | 85.45 | 83.81 | 85.09 | 249,662 | +1.40(+1.67%) |
Oct 31, 2019 | 86.07 | 86.45 | 83.40 | 83.69 | 240,978 | -3.09(-3.56%) |
Oct 30, 2019 | 86.15 | 87.10 | 85.16 | 86.78 | 243,709 | -0.04(-0.05%) |
Oct 29, 2019 | 88.78 | 92.22 | 85.71 | 86.82 | 549,355 | +0.71(+0.82%) |
Oct 28, 2019 | 86.09 | 86.98 | 85.25 | 86.12 | 318,624 | +0.76(+0.89%) |
Oct 25, 2019 | 85.10 | 85.91 | 84.78 | 85.36 | 272,131 | +0.31(+0.36%) |
Oct 24, 2019 | 84.46 | 85.73 | 83.71 | 85.05 | 252,144 | +0.95(+1.13%) |
Oct 23, 2019 | 84.77 | 86.71 | 82.31 | 84.10 | 321,424 | -0.73(-0.86%) |
Oct 22, 2019 | 87.19 | 87.40 | 84.65 | 84.83 | 250,853 | -2.28(-2.62%) |
Oct 21, 2019 | 85.88 | 87.20 | 84.64 | 87.11 | 238,616 | +0.99(+1.15%) |
Oct 18, 2019 | 88.99 | 89.09 | 85.07 | 86.12 | 275,441 | -3.48(-3.89%) |
Oct 17, 2019 | 90.92 | 91.09 | 89.11 | 89.61 | 216,606 | -0.75(-0.83%) |
Oct 16, 2019 | 91.98 | 91.98 | 89.75 | 90.35 | 228,905 | -2.04(-2.21%) |
Oct 15, 2019 | 93.24 | 94.25 | 92.29 | 92.40 | 125,465 | -0.39(-0.42%) |
Oct 14, 2019 | 93.02 | 93.51 | 92.51 | 92.79 | 69,882 | -0.55(-0.59%) |
Oct 11, 2019 | 92.83 | 94.63 | 92.72 | 93.33 | 132,003 | +1.95(+2.14%) |
Oct 10, 2019 | 91.28 | 91.76 | 90.62 | 91.38 | 109,367 | +0.22(+0.24%) |
Oct 09, 2019 | 90.68 | 91.62 | 90.19 | 91.16 | 115,323 | +1.61(+1.79%) |
Oct 08, 2019 | 89.90 | 91.43 | 88.87 | 89.56 | 109,813 | -1.36(-1.49%) |
Oct 07, 2019 | 89.61 | 91.35 | 89.49 | 90.91 | 197,394 | +0.75(+0.83%) |
Oct 04, 2019 | 88.44 | 90.26 | 87.85 | 90.16 | 171,122 | +1.88(+2.13%) |
Oct 03, 2019 | 86.32 | 88.76 | 84.99 | 88.28 | 185,333 | +1.56(+1.79%) |
Oct 02, 2019 | 86.28 | 87.09 | 85.10 | 86.72 | 212,486 | -0.42(-0.48%) |
Oct 01, 2019 | 90.61 | 90.72 | 86.87 | 87.14 | 171,411 | -2.92(-3.24%) |
Sep 30, 2019 | 88.07 | 90.42 | 87.35 | 90.06 | 229,507 | +2.07(+2.36%) |
Sep 27, 2019 | 91.49 | 91.49 | 87.42 | 87.99 | 183,560 | -3.25(-3.56%) |
Sep 26, 2019 | 90.79 | 91.95 | 90.33 | 91.24 | 149,530 | +0.11(+0.12%) |
Sep 25, 2019 | 88.80 | 91.62 | 88.06 | 91.13 | 149,571 | +2.50(+2.82%) |
Sep 24, 2019 | 91.56 | 91.96 | 88.30 | 88.63 | 189,111 | -2.28(-2.51%) |
Sep 23, 2019 | 90.69 | 91.71 | 88.42 | 90.91 | 260,639 | +0.08(+0.09%) |
Sep 20, 2019 | 92.76 | 93.48 | 89.70 | 90.83 | 673,257 | -1.97(-2.13%) |
Sep 19, 2019 | 93.32 | 95.30 | 91.96 | 92.81 | 111,368 | -0.41(-0.44%) |
Sep 18, 2019 | 94.19 | 94.25 | 91.73 | 93.21 | 156,713 | -0.74(-0.79%) |
Sep 17, 2019 | 92.73 | 94.13 | 92.21 | 93.95 | 277,279 | +0.98(+1.05%) |
Sep 16, 2019 | 91.29 | 93.61 | 90.49 | 92.97 | 143,812 | +0.72(+0.78%) |
Sep 13, 2019 | 92.96 | 93.46 | 91.52 | 92.26 | 158,484 | -0.45(-0.48%) |
Sep 12, 2019 | 92.81 | 93.87 | 91.14 | 92.71 | 151,073 | +0.56(+0.61%) |
Sep 11, 2019 | 88.97 | 92.37 | 88.82 | 92.15 | 257,445 | +3.73(+4.22%) |
Sep 10, 2019 | 89.17 | 89.65 | 87.62 | 88.42 | 205,543 | -1.04(-1.16%) |
Sep 09, 2019 | 91.07 | 91.07 | 88.63 | 89.46 | 182,855 | -1.16(-1.28%) |
Sep 06, 2019 | 91.28 | 92.36 | 90.47 | 90.61 | 170,320 | -0.63(-0.69%) |
Sep 05, 2019 | 90.35 | 91.62 | 89.56 | 91.24 | 134,849 | +1.96(+2.20%) |
Sep 04, 2019 | 89.74 | 90.26 | 89.03 | 89.28 | 115,863 | +0.69(+0.78%) |
Sep 03, 2019 | 89.92 | 90.79 | 88.51 | 88.59 | 156,179 | -2.10(-2.32%) |
Aug 30, 2019 | 90.58 | 91.02 | 88.83 | 90.69 | 161,292 | +0.58(+0.64%) |
Aug 29, 2019 | 88.93 | 90.81 | 88.88 | 90.11 | 128,566 | +2.43(+2.77%) |
Aug 28, 2019 | 86.75 | 88.38 | 85.88 | 87.68 | 247,433 | +0.64(+0.73%) |
Aug 27, 2019 | 91.13 | 91.50 | 86.94 | 87.04 | 348,490 | -3.04(-3.38%) |
Aug 26, 2019 | 91.76 | 91.86 | 89.46 | 90.08 | 670,475 | -0.38(-0.42%) |
Aug 23, 2019 | 94.78 | 95.97 | 90.20 | 90.46 | 260,339 | -4.72(-4.96%) |
Aug 22, 2019 | 96.31 | 96.92 | 94.54 | 95.18 | 185,159 | -0.60(-0.62%) |
Aug 21, 2019 | 95.31 | 96.05 | 94.52 | 95.78 | 174,400 | +1.45(+1.54%) |
Aug 20, 2019 | 94.45 | 95.14 | 93.56 | 94.33 | 203,999 | -0.36(-0.38%) |
Aug 19, 2019 | 94.21 | 95.01 | 92.94 | 94.68 | 241,688 | +1.82(+1.96%) |
Aug 16, 2019 | 91.22 | 93.23 | 91.19 | 92.86 | 129,265 | +2.48(+2.74%) |
Aug 15, 2019 | 90.88 | 90.88 | 89.40 | 90.38 | 178,899 | -0.12(-0.13%) |
Aug 14, 2019 | 91.71 | 92.24 | 90.02 | 90.50 | 290,994 | -3.16(-3.37%) |
Aug 13, 2019 | 90.88 | 93.77 | 90.88 | 93.66 | 186,293 | +2.55(+2.80%) |
Aug 12, 2019 | 92.27 | 92.27 | 90.21 | 91.11 | 301,569 | -1.78(-1.92%) |
Aug 09, 2019 | 92.20 | 93.55 | 91.14 | 92.89 | 292,279 | +0.30(+0.32%) |
Aug 08, 2019 | 90.40 | 93.42 | 90.26 | 92.59 | 473,649 | +3.19(+3.56%) |
Aug 07, 2019 | 85.72 | 89.89 | 85.24 | 89.41 | 277,934 | +2.32(+2.66%) |
Aug 06, 2019 | 86.09 | 87.62 | 84.90 | 87.09 | 217,596 | +1.09(+1.26%) |
Aug 05, 2019 | 85.74 | 87.03 | 84.97 | 86.00 | 334,552 | -2.09(-2.37%) |
Aug 02, 2019 | 88.80 | 89.73 | 86.90 | 88.09 | 283,842 | -1.62(-1.81%) |
Aug 01, 2019 | 91.30 | 93.12 | 89.28 | 89.72 | 398,160 | -0.89(-0.98%) |
Jul 31, 2019 | 89.61 | 92.58 | 86.24 | 90.60 | 869,109 | +2.94(+3.35%) |
Jul 30, 2019 | 85.29 | 87.80 | 85.29 | 87.66 | 277,211 | +1.29(+1.50%) |
Jul 29, 2019 | 86.82 | 86.82 | 83.81 | 86.37 | 253,001 | -0.23(-0.26%) |
Jul 26, 2019 | 84.15 | 86.82 | 84.15 | 86.60 | 196,359 | +2.64(+3.14%) |
Jul 25, 2019 | 85.71 | 86.02 | 83.41 | 83.96 | 230,389 | -1.87(-2.18%) |
Jul 24, 2019 | 82.94 | 85.94 | 82.94 | 85.83 | 200,155 | +2.58(+3.10%) |
Jul 23, 2019 | 83.41 | 83.41 | 82.23 | 83.25 | 180,888 | +0.49(+0.59%) |
Jul 22, 2019 | 82.63 | 83.43 | 82.34 | 82.77 | 147,530 | +0.59(+0.71%) |
Jul 19, 2019 | 83.04 | 83.61 | 82.12 | 82.18 | 140,916 | -0.78(-0.94%) |
Jul 18, 2019 | 82.07 | 83.54 | 81.84 | 82.96 | 177,039 | +0.96(+1.17%) |
Jul 17, 2019 | 82.31 | 83.18 | 81.94 | 82.00 | 271,084 | -0.29(-0.35%) |
Jul 16, 2019 | 83.99 | 84.20 | 82.27 | 82.29 | 182,896 | -1.68(-2.00%) |
Jul 15, 2019 | 85.43 | 85.80 | 83.22 | 83.97 | 197,447 | -1.14(-1.35%) |
Jul 12, 2019 | 84.42 | 85.48 | 84.05 | 85.12 | 197,765 | +1.11(+1.32%) |
Jul 11, 2019 | 83.92 | 84.54 | 83.11 | 84.01 | 213,731 | +0.34(+0.40%) |
Jul 10, 2019 | 83.77 | 84.88 | 83.25 | 83.67 | 134,960 | +0.31(+0.37%) |
Jul 09, 2019 | 82.32 | 83.79 | 82.32 | 83.36 | 155,578 | +0.46(+0.55%) |
Jul 08, 2019 | 83.29 | 83.75 | 82.32 | 82.91 | 154,102 | -0.89(-1.06%) |
Jul 05, 2019 | 82.73 | 83.79 | 82.21 | 83.79 | 99,334 | +0.49(+0.59%) |
Jul 03, 2019 | 82.80 | 84.23 | 82.80 | 83.30 | 85,775 | +0.84(+1.01%) |
Jul 02, 2019 | 82.35 | 83.03 | 81.37 | 82.47 | 136,201 | +0.48(+0.58%) |
Jul 01, 2019 | 84.23 | 84.47 | 81.48 | 81.99 | 309,134 | -1.14(-1.38%) |
Jun 28, 2019 | 81.85 | 83.61 | 81.00 | 83.13 | 703,580 | +1.64(+2.02%) |
Jun 27, 2019 | 79.39 | 81.62 | 79.35 | 81.49 | 267,900 | +2.57(+3.25%) |
Jun 26, 2019 | 78.49 | 79.67 | 77.83 | 78.92 | 191,587 | +1.01(+1.29%) |
Jun 25, 2019 | 78.10 | 78.81 | 77.78 | 77.92 | 230,013 | -0.27(-0.34%) |
Jun 24, 2019 | 80.47 | 80.87 | 78.13 | 78.19 | 160,428 | -2.20(-2.74%) |
Jun 21, 2019 | 81.26 | 83.11 | 80.11 | 80.39 | 653,360 | -1.07(-1.31%) |
Jun 20, 2019 | 83.49 | 84.25 | 80.81 | 81.45 | 225,004 | -0.87(-1.05%) |
Jun 19, 2019 | 80.67 | 82.51 | 80.40 | 82.32 | 203,298 | +1.74(+2.16%) |
Jun 18, 2019 | 80.84 | 82.17 | 80.53 | 80.58 | 209,904 | +0.19(+0.24%) |
Jun 17, 2019 | 79.58 | 82.08 | 79.58 | 80.39 | 310,808 | +1.17(+1.48%) |
Jun 14, 2019 | 79.73 | 80.26 | 78.84 | 79.21 | 104,557 | -0.64(-0.80%) |
Jun 13, 2019 | 79.25 | 80.19 | 79.25 | 79.85 | 135,292 | +1.02(+1.29%) |
Jun 12, 2019 | 77.47 | 78.95 | 76.44 | 78.83 | 189,133 | +1.26(+1.63%) |
Jun 11, 2019 | 80.40 | 80.44 | 77.37 | 77.57 | 257,162 | -1.90(-2.39%) |
Jun 10, 2019 | 77.63 | 80.54 | 76.80 | 79.47 | 251,296 | +2.40(+3.11%) |
Jun 07, 2019 | 76.64 | 77.94 | 76.54 | 77.07 | 137,803 | +0.83(+1.08%) |
Jun 06, 2019 | 75.64 | 76.30 | 74.94 | 76.24 | 148,887 | +0.51(+0.67%) |
Jun 05, 2019 | 74.69 | 75.82 | 73.44 | 75.74 | 246,487 | +1.45(+1.96%) |
Jun 04, 2019 | 73.68 | 74.28 | 72.73 | 74.28 | 275,687 | +1.71(+2.36%) |