Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2020 | 82.22 | 82.22 | 74.30 | 76.34 | 397,854 | -6.40(-7.74%) |
Jun 29, 2020 | 79.76 | 85.50 | 78.20 | 82.74 | 181,211 | +4.63(+5.93%) |
Jun 26, 2020 | 80.77 | 81.41 | 77.54 | 78.11 | 424,900 | -3.18(-3.91%) |
Jun 25, 2020 | 79.63 | 81.54 | 78.65 | 81.29 | 149,573 | +0.70(+0.87%) |
Jun 24, 2020 | 78.29 | 81.41 | 77.26 | 80.59 | 169,809 | +1.08(+1.36%) |
Jun 23, 2020 | 80.58 | 80.73 | 78.36 | 79.51 | 133,986 | +0.55(+0.70%) |
Jun 22, 2020 | 76.93 | 79.15 | 75.52 | 78.96 | 137,537 | +2.03(+2.64%) |
Jun 19, 2020 | 81.00 | 81.92 | 76.36 | 76.93 | 237,100 | -3.71(-4.60%) |
Jun 18, 2020 | 76.84 | 81.55 | 75.75 | 80.64 | 157,808 | +2.22(+2.83%) |
Jun 17, 2020 | 80.55 | 80.90 | 77.76 | 78.42 | 166,775 | -2.20(-2.73%) |
Jun 16, 2020 | 84.56 | 85.84 | 79.77 | 80.62 | 162,535 | +0.44(+0.55%) |
Jun 15, 2020 | 74.88 | 81.32 | 74.53 | 80.18 | 173,073 | +1.74(+2.22%) |
Jun 12, 2020 | 78.59 | 80.55 | 73.97 | 78.44 | 205,900 | +5.16(+7.04%) |
Jun 11, 2020 | 79.26 | 81.69 | 72.97 | 73.28 | 359,076 | -13.44(-15.50%) |
Jun 10, 2020 | 92.12 | 92.12 | 86.57 | 86.72 | 262,630 | -6.87(-7.34%) |
Jun 09, 2020 | 92.44 | 95.35 | 88.55 | 93.59 | 292,859 | -3.37(-3.48%) |
Jun 08, 2020 | 83.59 | 97.10 | 82.58 | 96.96 | 268,557 | +15.35(+18.81%) |
Jun 05, 2020 | 84.51 | 85.15 | 80.17 | 81.61 | 655,600 | +0.59(+0.73%) |
Jun 04, 2020 | 83.84 | 84.94 | 80.94 | 81.02 | 386,556 | -4.40(-5.15%) |
Jun 03, 2020 | 87.65 | 88.80 | 85.30 | 85.42 | 420,646 | -1.27(-1.46%) |
Jun 02, 2020 | 89.66 | 90.69 | 86.51 | 86.69 | 441,698 | -1.47(-1.67%) |
Jun 01, 2020 | 89.73 | 90.36 | 87.37 | 88.16 | 497,748 | -1.97(-2.19%) |
May 29, 2020 | 87.38 | 92.62 | 86.63 | 90.13 | 374,600 | +1.40(+1.58%) |
May 28, 2020 | 92.14 | 92.96 | 88.16 | 88.73 | 210,469 | -2.50(-2.74%) |
May 27, 2020 | 89.96 | 91.38 | 85.14 | 91.23 | 260,364 | +4.50(+5.19%) |
May 26, 2020 | 81.12 | 88.76 | 80.58 | 86.73 | 233,848 | +6.47(+8.06%) |
May 22, 2020 | 80.78 | 81.23 | 80.00 | 80.26 | 215,700 | +0.26(+0.33%) |
May 21, 2020 | 78.01 | 81.23 | 78.01 | 80.00 | 125,017 | +1.90(+2.43%) |
May 20, 2020 | 79.09 | 81.26 | 77.12 | 78.10 | 160,814 | +0.18(+0.23%) |
May 19, 2020 | 79.43 | 81.69 | 74.60 | 77.92 | 192,262 | -2.12(-2.65%) |
May 18, 2020 | 76.31 | 80.44 | 75.31 | 80.04 | 246,504 | +7.95(+11.03%) |
May 15, 2020 | 70.89 | 72.81 | 69.45 | 72.09 | 214,900 | +1.94(+2.77%) |
May 14, 2020 | 67.58 | 70.56 | 67.09 | 70.15 | 426,970 | +1.12(+1.62%) |
May 13, 2020 | 73.41 | 73.74 | 66.90 | 69.03 | 529,545 | -5.50(-7.38%) |
May 12, 2020 | 75.01 | 75.92 | 73.90 | 74.53 | 182,433 | -0.64(-0.85%) |
May 11, 2020 | 73.36 | 76.65 | 72.07 | 75.17 | 249,735 | -0.07(-0.09%) |
May 08, 2020 | 76.29 | 77.80 | 74.39 | 75.24 | 246,900 | +1.01(+1.36%) |
May 07, 2020 | 74.31 | 77.60 | 73.15 | 74.23 | 248,022 | +2.26(+3.14%) |
May 06, 2020 | 68.47 | 72.84 | 64.72 | 71.97 | 376,972 | +3.67(+5.37%) |
May 05, 2020 | 65.23 | 69.18 | 64.03 | 68.30 | 448,716 | +4.08(+6.35%) |
May 04, 2020 | 64.84 | 66.15 | 61.67 | 64.22 | 478,741 | -1.97(-2.98%) |
May 01, 2020 | 69.45 | 70.99 | 62.56 | 66.19 | 349,600 | -6.60(-9.07%) |
Apr 30, 2020 | 73.10 | 74.00 | 69.93 | 72.79 | 421,886 | -2.30(-3.06%) |
Apr 29, 2020 | 66.42 | 78.71 | 63.20 | 75.09 | 1,027,955 | +11.89(+18.81%) |
Apr 28, 2020 | 65.42 | 67.83 | 61.42 | 63.20 | 320,015 | +0.60(+0.96%) |
Apr 27, 2020 | 55.48 | 63.59 | 55.48 | 62.60 | 357,531 | +7.83(+14.30%) |
Apr 24, 2020 | 53.37 | 55.66 | 52.29 | 54.77 | 232,800 | +1.75(+3.30%) |
Apr 23, 2020 | 51.95 | 55.12 | 50.29 | 53.02 | 237,865 | +1.83(+3.57%) |
Apr 22, 2020 | 49.25 | 51.97 | 48.33 | 51.19 | 267,899 | +3.53(+7.41%) |
Apr 21, 2020 | 45.00 | 48.48 | 43.57 | 47.66 | 457,354 | +0.87(+1.86%) |
Apr 20, 2020 | 48.30 | 49.07 | 45.00 | 46.79 | 198,330 | -3.40(-6.77%) |
Apr 17, 2020 | 51.59 | 53.26 | 50.02 | 50.19 | 297,000 | +0.57(+1.15%) |
Apr 16, 2020 | 45.41 | 50.04 | 44.01 | 49.62 | 429,743 | +3.86(+8.44%) |
Apr 15, 2020 | 51.81 | 51.81 | 45.05 | 45.76 | 667,096 | -6.80(-12.94%) |
Apr 14, 2020 | 60.93 | 61.85 | 51.81 | 52.56 | 443,893 | -6.48(-10.98%) |
Apr 13, 2020 | 64.00 | 64.00 | 56.74 | 59.04 | 329,593 | -5.28(-8.21%) |
Apr 09, 2020 | 64.44 | 71.18 | 62.56 | 64.32 | 619,100 | +3.16(+5.17%) |
Apr 08, 2020 | 53.32 | 61.68 | 52.67 | 61.16 | 414,232 | +9.42(+18.21%) |
Apr 07, 2020 | 52.12 | 54.06 | 48.54 | 51.74 | 485,127 | +2.86(+5.85%) |
Apr 06, 2020 | 46.78 | 50.48 | 45.07 | 48.88 | 414,198 | +5.02(+11.45%) |
Apr 03, 2020 | 44.91 | 45.86 | 40.80 | 43.86 | 367,700 | -1.04(-2.32%) |
Apr 02, 2020 | 46.15 | 48.10 | 44.47 | 44.90 | 580,006 | -1.76(-3.77%) |
Apr 01, 2020 | 50.48 | 52.56 | 46.00 | 46.66 | 308,329 | -6.54(-12.29%) |
Mar 31, 2020 | 56.51 | 58.68 | 51.84 | 53.20 | 358,608 | -4.23(-7.37%) |
Mar 30, 2020 | 57.51 | 60.33 | 52.24 | 57.43 | 527,460 | -0.14(-0.24%) |
Mar 27, 2020 | 60.39 | 60.39 | 50.81 | 57.57 | 840,700 | -5.98(-9.41%) |
Mar 26, 2020 | 63.27 | 68.87 | 62.00 | 63.55 | 439,376 | -3.48(-5.19%) |
Mar 25, 2020 | 67.11 | 79.64 | 59.69 | 67.03 | 650,049 | -1.99(-2.88%) |
Mar 24, 2020 | 49.68 | 72.14 | 49.45 | 69.02 | 609,192 | +22.52(+48.43%) |
Mar 23, 2020 | 52.09 | 53.49 | 43.99 | 46.50 | 552,379 | -5.52(-10.61%) |
Mar 20, 2020 | 58.19 | 61.62 | 51.00 | 52.02 | 543,400 | -6.73(-11.46%) |
Mar 19, 2020 | 58.49 | 61.99 | 55.27 | 58.75 | 576,860 | -0.76(-1.28%) |
Mar 18, 2020 | 67.00 | 69.69 | 55.45 | 59.51 | 496,053 | -12.49(-17.35%) |
Mar 17, 2020 | 68.34 | 72.20 | 64.88 | 72.00 | 480,706 | +4.99(+7.45%) |
Mar 16, 2020 | 69.35 | 71.90 | 66.56 | 67.01 | 642,904 | -9.36(-12.26%) |
Mar 13, 2020 | 77.84 | 79.72 | 69.43 | 76.37 | 662,600 | +2.08(+2.80%) |
Mar 12, 2020 | 84.98 | 84.98 | 74.17 | 74.29 | 523,915 | -16.98(-18.60%) |
Mar 11, 2020 | 93.38 | 94.85 | 90.23 | 91.27 | 429,099 | -4.83(-5.03%) |
Mar 10, 2020 | 93.73 | 96.57 | 88.57 | 96.10 | 415,723 | +4.23(+4.60%) |
Mar 09, 2020 | 105.19 | 107.36 | 90.52 | 91.87 | 526,259 | -18.76(-16.96%) |
Mar 06, 2020 | 110.43 | 113.95 | 108.19 | 110.63 | 305,600 | -3.55(-3.11%) |
Mar 05, 2020 | 116.14 | 117.38 | 110.23 | 114.18 | 509,210 | -4.86(-4.08%) |
Mar 04, 2020 | 116.34 | 119.36 | 114.66 | 119.04 | 252,616 | +3.97(+3.45%) |
Mar 03, 2020 | 114.94 | 119.12 | 114.01 | 115.07 | 268,079 | +0.03(+0.03%) |
Mar 02, 2020 | 117.13 | 118.52 | 110.56 | 115.04 | 370,252 | -1.37(-1.18%) |
Feb 28, 2020 | 117.11 | 118.19 | 111.58 | 116.41 | 594,400 | -4.48(-3.71%) |
Feb 27, 2020 | 118.82 | 123.13 | 115.95 | 120.89 | 407,850 | +0.98(+0.82%) |
Feb 26, 2020 | 116.40 | 121.20 | 116.14 | 119.91 | 378,124 | +3.53(+3.03%) |
Feb 25, 2020 | 122.82 | 123.18 | 115.78 | 116.38 | 227,058 | -6.41(-5.22%) |
Feb 24, 2020 | 119.48 | 123.50 | 119.40 | 122.79 | 311,400 | -0.73(-0.59%) |
Feb 21, 2020 | 118.81 | 123.83 | 118.00 | 123.52 | 325,700 | +4.67(+3.93%) |
Feb 20, 2020 | 117.08 | 119.10 | 116.81 | 118.85 | 201,888 | +1.51(+1.29%) |
Feb 19, 2020 | 117.22 | 118.17 | 116.48 | 117.34 | 198,554 | +0.91(+0.78%) |
Feb 18, 2020 | 117.83 | 119.79 | 116.25 | 116.43 | 186,256 | -1.01(-0.86%) |
Feb 14, 2020 | 116.86 | 117.94 | 115.54 | 117.44 | 272,000 | +1.16(+1.00%) |
Feb 13, 2020 | 116.21 | 119.50 | 115.33 | 116.28 | 246,079 | +1.09(+0.95%) |
Feb 12, 2020 | 117.00 | 117.07 | 114.18 | 115.19 | 227,066 | -0.93(-0.80%) |
Feb 11, 2020 | 117.44 | 117.75 | 115.39 | 116.12 | 169,317 | -1.02(-0.87%) |
Feb 10, 2020 | 115.29 | 117.91 | 115.06 | 117.14 | 210,613 | +1.62(+1.40%) |
Feb 07, 2020 | 115.57 | 116.95 | 113.34 | 115.52 | 160,400 | -0.44(-0.38%) |
Feb 06, 2020 | 116.28 | 118.28 | 115.22 | 115.96 | 143,646 | -0.23(-0.20%) |
Feb 05, 2020 | 115.60 | 117.15 | 114.26 | 116.19 | 226,411 | +1.19(+1.03%) |
Feb 04, 2020 | 117.72 | 118.00 | 114.50 | 115.00 | 307,255 | -0.46(-0.40%) |
Feb 03, 2020 | 119.36 | 119.89 | 114.07 | 115.46 | 332,191 | -4.17(-3.49%) |
Jan 31, 2020 | 123.58 | 126.19 | 118.50 | 119.63 | 429,200 | -4.04(-3.27%) |
Jan 30, 2020 | 111.99 | 126.36 | 111.33 | 123.67 | 830,836 | +12.29(+11.03%) |
Jan 29, 2020 | 108.39 | 113.59 | 108.34 | 111.38 | 643,083 | +2.53(+2.32%) |
Jan 28, 2020 | 107.32 | 109.44 | 105.71 | 108.85 | 215,824 | +1.96(+1.83%) |
Jan 27, 2020 | 103.47 | 107.90 | 102.89 | 106.89 | 330,448 | +1.87(+1.78%) |
Jan 24, 2020 | 107.37 | 107.37 | 104.50 | 105.02 | 310,200 | -1.53(-1.44%) |
Jan 23, 2020 | 106.78 | 107.10 | 105.34 | 106.55 | 125,792 | -0.37(-0.35%) |
Jan 22, 2020 | 106.97 | 108.88 | 106.01 | 106.92 | 130,493 | +0.04(+0.04%) |
Jan 21, 2020 | 105.12 | 107.25 | 104.67 | 106.88 | 177,704 | +1.65(+1.57%) |
Jan 17, 2020 | 107.32 | 108.60 | 105.00 | 105.23 | 150,200 | -2.30(-2.14%) |
Jan 16, 2020 | 108.35 | 112.00 | 106.28 | 107.53 | 144,995 | +0.29(+0.27%) |
Jan 15, 2020 | 109.11 | 110.15 | 105.90 | 107.24 | 150,696 | -2.01(-1.84%) |
Jan 14, 2020 | 107.40 | 110.87 | 106.90 | 109.25 | 221,302 | +1.95(+1.82%) |
Jan 13, 2020 | 107.16 | 108.34 | 105.66 | 107.30 | 290,378 | +0.05(+0.05%) |
Jan 10, 2020 | 106.90 | 108.00 | 104.51 | 107.25 | 220,600 | +0.02(+0.02%) |
Jan 09, 2020 | 108.70 | 109.39 | 106.46 | 107.23 | 370,466 | -1.76(-1.61%) |
Jan 08, 2020 | 113.56 | 114.53 | 108.96 | 108.99 | 377,253 | -4.36(-3.85%) |
Jan 07, 2020 | 117.59 | 117.67 | 112.28 | 113.35 | 548,796 | -3.99(-3.40%) |
Jan 06, 2020 | 116.26 | 117.37 | 112.54 | 117.34 | 381,385 | +0.77(+0.66%) |
Jan 03, 2020 | 124.35 | 124.95 | 116.57 | 116.57 | 247,800 | -9.14(-7.27%) |
Jan 02, 2020 | 126.46 | 126.46 | 123.63 | 125.71 | 235,177 | -0.06(-0.05%) |
Dec 31, 2019 | 125.15 | 126.59 | 125.15 | 125.77 | 144,200 | +0.31(+0.25%) |
Dec 30, 2019 | 126.01 | 126.33 | 124.62 | 125.46 | 113,299 | -0.92(-0.73%) |
Dec 27, 2019 | 125.69 | 126.74 | 124.44 | 126.38 | 326,400 | +0.67(+0.53%) |
Dec 26, 2019 | 123.86 | 126.04 | 122.85 | 125.71 | 170,991 | +1.74(+1.40%) |
Dec 24, 2019 | 124.61 | 125.01 | 123.24 | 123.97 | 53,300 | -0.45(-0.36%) |
Dec 23, 2019 | 125.11 | 125.19 | 121.81 | 124.42 | 278,115 | -0.54(-0.43%) |
Dec 20, 2019 | 121.54 | 126.69 | 121.54 | 124.96 | 1,628,000 | +3.72(+3.07%) |
Dec 19, 2019 | 121.68 | 123.72 | 120.20 | 121.24 | 429,156 | -0.53(-0.44%) |
Dec 18, 2019 | 125.93 | 126.49 | 121.65 | 121.77 | 343,413 | -3.69(-2.94%) |
Dec 17, 2019 | 124.80 | 126.25 | 121.90 | 125.46 | 409,538 | +0.29(+0.23%) |
Dec 16, 2019 | 118.62 | 125.50 | 118.62 | 125.17 | 739,645 | +7.53(+6.40%) |
Dec 13, 2019 | 118.97 | 121.59 | 116.43 | 117.64 | 270,100 | -1.25(-1.05%) |
Dec 12, 2019 | 123.00 | 123.67 | 117.09 | 118.89 | 239,445 | -3.55(-2.90%) |
Dec 11, 2019 | 122.92 | 123.09 | 121.10 | 122.44 | 297,094 | -0.56(-0.46%) |
Dec 10, 2019 | 124.84 | 124.92 | 122.30 | 123.00 | 158,386 | -1.85(-1.48%) |
Dec 09, 2019 | 124.07 | 125.72 | 123.20 | 124.85 | 214,452 | +0.16(+0.13%) |
Dec 06, 2019 | 125.61 | 127.27 | 124.17 | 124.69 | 133,500 | -0.09(-0.07%) |
Dec 05, 2019 | 123.80 | 125.00 | 122.73 | 124.78 | 178,987 | +2.40(+1.96%) |
Dec 04, 2019 | 121.67 | 124.23 | 121.65 | 122.38 | 190,157 | +0.51(+0.42%) |
Dec 03, 2019 | 120.95 | 122.91 | 120.30 | 121.87 | 194,276 | -0.85(-0.69%) |
Dec 02, 2019 | 127.22 | 127.39 | 122.11 | 122.72 | 233,868 | -5.42(-4.23%) |
Nov 29, 2019 | 132.50 | 132.50 | 127.87 | 128.14 | 72,900 | -5.19(-3.89%) |
Nov 27, 2019 | 132.86 | 133.66 | 131.14 | 133.33 | 182,900 | +1.51(+1.15%) |
Nov 26, 2019 | 130.07 | 134.50 | 128.82 | 131.82 | 306,651 | +1.84(+1.42%) |
Nov 25, 2019 | 128.40 | 131.85 | 127.00 | 129.98 | 270,947 | +1.97(+1.54%) |
Nov 22, 2019 | 130.00 | 131.47 | 123.58 | 128.01 | 403,300 | -1.05(-0.81%) |
Nov 21, 2019 | 137.73 | 138.00 | 128.78 | 129.06 | 458,911 | -8.04(-5.86%) |
Nov 20, 2019 | 137.57 | 138.66 | 135.77 | 137.10 | 226,079 | -0.55(-0.40%) |
Nov 19, 2019 | 142.48 | 142.48 | 137.20 | 137.65 | 232,226 | -4.88(-3.42%) |
Nov 18, 2019 | 140.28 | 144.14 | 138.67 | 142.53 | 196,492 | +2.24(+1.60%) |
Nov 15, 2019 | 144.01 | 144.04 | 139.65 | 140.29 | 200,900 | -4.00(-2.77%) |
Nov 14, 2019 | 140.99 | 145.09 | 140.44 | 144.29 | 173,341 | +3.08(+2.18%) |
Nov 13, 2019 | 139.53 | 142.85 | 137.68 | 141.21 | 207,132 | +0.65(+0.46%) |
Nov 12, 2019 | 138.41 | 141.49 | 136.01 | 140.56 | 205,406 | +2.12(+1.53%) |
Nov 11, 2019 | 136.31 | 139.17 | 135.38 | 138.44 | 208,012 | +1.87(+1.37%) |
Nov 08, 2019 | 136.50 | 137.61 | 134.76 | 136.57 | 201,700 | -0.16(-0.12%) |
Nov 07, 2019 | 135.34 | 137.59 | 135.13 | 136.73 | 231,622 | +2.33(+1.73%) |
Nov 06, 2019 | 136.00 | 136.77 | 133.41 | 134.40 | 302,088 | -1.65(-1.21%) |
Nov 05, 2019 | 140.36 | 141.26 | 135.12 | 136.05 | 939,890 | -4.11(-2.93%) |
Nov 04, 2019 | 135.35 | 140.45 | 134.78 | 140.16 | 271,261 | +4.33(+3.19%) |
Nov 01, 2019 | 133.07 | 135.88 | 131.31 | 135.83 | 166,000 | +3.71(+2.81%) |
Oct 31, 2019 | 125.64 | 132.52 | 119.99 | 132.12 | 386,239 | +2.07(+1.59%) |
Oct 30, 2019 | 129.80 | 130.59 | 128.38 | 130.05 | 313,074 | +0.06(+0.05%) |
Oct 29, 2019 | 132.11 | 133.42 | 129.10 | 129.99 | 160,603 | -3.12(-2.34%) |
Oct 28, 2019 | 134.48 | 138.77 | 132.75 | 133.11 | 204,779 | -1.37(-1.02%) |
Oct 25, 2019 | 131.05 | 135.88 | 131.05 | 134.48 | 180,200 | +3.08(+2.34%) |
Oct 24, 2019 | 129.91 | 131.91 | 129.26 | 131.40 | 253,071 | +1.54(+1.19%) |
Oct 23, 2019 | 130.58 | 132.00 | 129.69 | 129.86 | 97,456 | -1.09(-0.83%) |
Oct 22, 2019 | 130.46 | 131.10 | 128.80 | 130.95 | 174,331 | +0.62(+0.48%) |
Oct 21, 2019 | 130.61 | 131.73 | 129.58 | 130.33 | 121,804 | +0.07(+0.05%) |
Oct 18, 2019 | 130.36 | 132.75 | 130.07 | 130.26 | 186,100 | -0.86(-0.66%) |
Oct 17, 2019 | 133.70 | 134.10 | 130.91 | 131.12 | 151,642 | -1.42(-1.07%) |
Oct 16, 2019 | 132.83 | 135.12 | 132.02 | 132.54 | 187,905 | -0.58(-0.44%) |
Oct 15, 2019 | 132.69 | 134.87 | 132.07 | 133.12 | 142,483 | +0.81(+0.61%) |
Oct 14, 2019 | 131.06 | 133.04 | 129.95 | 132.31 | 82,436 | +0.04(+0.03%) |
Oct 11, 2019 | 131.72 | 134.47 | 130.90 | 132.27 | 139,900 | +2.06(+1.58%) |
Oct 10, 2019 | 128.66 | 131.63 | 128.66 | 130.21 | 214,728 | +1.56(+1.21%) |
Oct 09, 2019 | 127.66 | 130.12 | 126.34 | 128.65 | 196,904 | +0.61(+0.48%) |
Oct 08, 2019 | 127.52 | 130.39 | 127.52 | 128.04 | 239,635 | -0.78(-0.61%) |
Oct 07, 2019 | 124.79 | 129.68 | 123.38 | 128.82 | 345,335 | +4.04(+3.24%) |
Oct 04, 2019 | 129.39 | 129.92 | 124.32 | 124.78 | 360,100 | -3.90(-3.03%) |
Oct 03, 2019 | 129.74 | 130.45 | 126.13 | 128.68 | 257,446 | -1.06(-0.82%) |
Oct 02, 2019 | 128.12 | 130.21 | 126.50 | 129.74 | 187,749 | +0.75(+0.58%) |
Oct 01, 2019 | 131.77 | 134.35 | 128.42 | 128.99 | 246,324 | -2.85(-2.16%) |
Sep 30, 2019 | 130.43 | 133.23 | 130.43 | 131.84 | 177,845 | +1.30(+1.00%) |
Sep 27, 2019 | 130.65 | 132.65 | 129.96 | 130.54 | 132,000 | +0.46(+0.35%) |
Sep 26, 2019 | 130.30 | 130.86 | 129.62 | 130.08 | 106,831 | -0.43(-0.33%) |
Sep 25, 2019 | 128.47 | 131.65 | 128.33 | 130.51 | 145,957 | +2.84(+2.22%) |
Sep 24, 2019 | 126.95 | 129.42 | 126.31 | 127.67 | 385,714 | +0.32(+0.25%) |
Sep 23, 2019 | 129.96 | 130.62 | 127.08 | 127.35 | 237,168 | -2.44(-1.88%) |
Sep 20, 2019 | 131.74 | 132.58 | 129.61 | 129.79 | 298,400 | -2.18(-1.65%) |
Sep 19, 2019 | 132.00 | 134.37 | 131.19 | 131.97 | 143,568 | -0.03(-0.02%) |
Sep 18, 2019 | 131.76 | 132.10 | 128.82 | 132.00 | 129,619 | +0.61(+0.46%) |
Sep 17, 2019 | 130.04 | 131.65 | 127.89 | 131.39 | 139,403 | +1.26(+0.97%) |
Sep 16, 2019 | 125.40 | 130.87 | 125.19 | 130.13 | 230,133 | +3.19(+2.51%) |
Sep 13, 2019 | 131.15 | 132.42 | 124.51 | 126.94 | 489,700 | +0.33(+0.26%) |
Sep 12, 2019 | 126.78 | 129.59 | 124.18 | 126.61 | 293,132 | +0.20(+0.16%) |
Sep 11, 2019 | 120.78 | 126.68 | 120.34 | 126.41 | 246,863 | +5.77(+4.78%) |
Sep 10, 2019 | 118.79 | 122.00 | 116.70 | 120.64 | 254,133 | +1.40(+1.17%) |
Sep 09, 2019 | 117.41 | 120.14 | 116.36 | 119.24 | 235,183 | +1.79(+1.52%) |
Sep 06, 2019 | 113.56 | 118.60 | 113.56 | 117.45 | 178,000 | +4.10(+3.62%) |
Sep 05, 2019 | 116.06 | 116.65 | 112.56 | 113.35 | 212,658 | -1.59(-1.38%) |
Sep 04, 2019 | 112.30 | 116.53 | 112.30 | 114.94 | 248,142 | +4.03(+3.63%) |
Sep 03, 2019 | 113.56 | 115.34 | 108.49 | 110.91 | 297,717 | -3.78(-3.30%) |
Aug 30, 2019 | 115.00 | 115.61 | 113.39 | 114.69 | 205,000 | +0.31(+0.27%) |
Aug 29, 2019 | 114.12 | 115.26 | 112.09 | 114.38 | 201,961 | +1.62(+1.44%) |
Aug 28, 2019 | 112.03 | 114.83 | 110.65 | 112.76 | 372,089 | +0.57(+0.51%) |
Aug 27, 2019 | 122.00 | 122.00 | 111.62 | 112.19 | 559,691 | -9.66(-7.93%) |
Aug 26, 2019 | 116.48 | 121.86 | 116.03 | 121.85 | 273,707 | +6.45(+5.59%) |
Aug 23, 2019 | 117.54 | 120.00 | 114.72 | 115.40 | 324,300 | -3.21(-2.71%) |
Aug 22, 2019 | 117.73 | 120.16 | 117.52 | 118.61 | 216,886 | +1.36(+1.16%) |
Aug 21, 2019 | 117.92 | 119.22 | 116.31 | 117.25 | 199,820 | +0.58(+0.50%) |
Aug 20, 2019 | 117.51 | 118.89 | 115.90 | 116.67 | 158,854 | -0.87(-0.74%) |
Aug 19, 2019 | 118.56 | 121.40 | 116.00 | 117.54 | 284,423 | +0.50(+0.43%) |
Aug 16, 2019 | 116.23 | 120.48 | 116.23 | 117.04 | 226,300 | +1.61(+1.39%) |
Aug 15, 2019 | 115.63 | 119.51 | 115.27 | 115.43 | 339,546 | +0.45(+0.39%) |
Aug 14, 2019 | 119.00 | 119.84 | 113.77 | 114.98 | 458,291 | -6.30(-5.19%) |
Aug 13, 2019 | 118.16 | 121.79 | 118.16 | 121.28 | 193,838 | +2.81(+2.37%) |
Aug 12, 2019 | 117.00 | 118.94 | 115.88 | 118.47 | 187,484 | +1.89(+1.62%) |
Aug 09, 2019 | 112.96 | 117.54 | 111.66 | 116.58 | 200,400 | +3.07(+2.70%) |
Aug 08, 2019 | 107.83 | 114.34 | 107.20 | 113.51 | 224,830 | +5.97(+5.55%) |
Aug 07, 2019 | 106.16 | 107.78 | 104.72 | 107.54 | 234,491 | +1.70(+1.61%) |
Aug 06, 2019 | 103.08 | 106.38 | 103.08 | 105.84 | 218,083 | +3.37(+3.29%) |
Aug 05, 2019 | 102.66 | 104.23 | 99.91 | 102.47 | 392,674 | -2.69(-2.56%) |
Aug 02, 2019 | 105.19 | 106.21 | 103.13 | 105.16 | 362,100 | +1.77(+1.71%) |
Aug 01, 2019 | 104.80 | 120.44 | 95.39 | 103.39 | 1,111,089 | +6.94(+7.20%) |
Jul 31, 2019 | 94.92 | 97.68 | 94.92 | 96.45 | 313,123 | +1.45(+1.53%) |
Jul 30, 2019 | 94.12 | 95.23 | 93.81 | 95.00 | 137,997 | +0.09(+0.09%) |
Jul 29, 2019 | 94.45 | 95.60 | 93.47 | 94.91 | 105,989 | +0.23(+0.24%) |
Jul 26, 2019 | 93.61 | 95.63 | 93.58 | 94.68 | 103,900 | +1.51(+1.62%) |
Jul 25, 2019 | 95.05 | 96.40 | 92.84 | 93.17 | 97,994 | -2.22(-2.33%) |
Jul 24, 2019 | 93.44 | 97.23 | 92.22 | 95.39 | 120,698 | +1.77(+1.89%) |
Jul 23, 2019 | 90.57 | 93.70 | 89.50 | 93.62 | 125,536 | +3.25(+3.60%) |
Jul 22, 2019 | 89.98 | 91.68 | 89.23 | 90.37 | 128,418 | +0.60(+0.67%) |
Jul 19, 2019 | 90.12 | 91.72 | 89.26 | 89.77 | 133,800 | +0.23(+0.26%) |
Jul 18, 2019 | 92.24 | 94.48 | 89.43 | 89.54 | 163,963 | -2.97(-3.21%) |
Jul 17, 2019 | 91.22 | 93.41 | 90.51 | 92.51 | 172,487 | +1.74(+1.92%) |
Jul 16, 2019 | 91.02 | 91.32 | 90.16 | 90.77 | 119,746 | -0.18(-0.20%) |
Jul 15, 2019 | 89.33 | 91.22 | 88.47 | 90.95 | 168,593 | +1.96(+2.20%) |
Jul 12, 2019 | 89.05 | 91.08 | 88.90 | 88.99 | 245,200 | +0.13(+0.15%) |
Jul 11, 2019 | 91.64 | 92.44 | 88.42 | 88.86 | 122,344 | -3.06(-3.33%) |
Jul 10, 2019 | 90.86 | 93.56 | 90.70 | 91.92 | 148,216 | +1.25(+1.38%) |
Jul 09, 2019 | 91.12 | 91.39 | 88.98 | 90.67 | 155,829 | -1.11(-1.21%) |
Jul 08, 2019 | 93.06 | 93.39 | 91.12 | 91.78 | 115,622 | -1.66(-1.78%) |
Jul 05, 2019 | 91.44 | 93.67 | 90.95 | 93.44 | 97,300 | +1.45(+1.58%) |
Jul 03, 2019 | 91.60 | 92.76 | 91.49 | 91.99 | 61,900 | +0.73(+0.80%) |
Jul 02, 2019 | 90.35 | 91.54 | 88.91 | 91.26 | 138,818 | +0.89(+0.98%) |