Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2020 | 98.61 | 101.55 | 98.53 | 101.18 | 1,178,554 | +2.78(+2.82%) |
Jun 29, 2020 | 98.21 | 98.60 | 95.98 | 98.40 | 500,460 | +1.10(+1.13%) |
Jun 26, 2020 | 97.73 | 98.73 | 96.55 | 97.29 | 833,028 | -0.95(-0.97%) |
Jun 25, 2020 | 96.86 | 98.34 | 96.26 | 98.25 | 761,047 | +0.73(+0.75%) |
Jun 24, 2020 | 98.75 | 99.29 | 95.34 | 97.51 | 912,799 | -2.66(-2.66%) |
Jun 23, 2020 | 101.65 | 102.58 | 99.97 | 100.18 | 730,362 | -0.57(-0.57%) |
Jun 22, 2020 | 101.15 | 102.52 | 99.71 | 100.75 | 751,357 | -0.43(-0.43%) |
Jun 19, 2020 | 104.76 | 105.41 | 101.15 | 101.19 | 2,547,592 | -2.13(-2.06%) |
Jun 18, 2020 | 103.29 | 103.82 | 101.91 | 103.31 | 977,101 | -1.37(-1.31%) |
Jun 17, 2020 | 107.68 | 108.26 | 103.97 | 104.68 | 716,142 | -2.16(-2.02%) |
Jun 16, 2020 | 108.32 | 108.32 | 105.16 | 106.84 | 945,024 | +2.72(+2.61%) |
Jun 15, 2020 | 101.50 | 105.35 | 101.05 | 104.12 | 1,364,643 | -0.94(-0.90%) |
Jun 12, 2020 | 105.58 | 106.26 | 101.31 | 105.07 | 1,262,349 | +3.19(+3.14%) |
Jun 11, 2020 | 103.43 | 104.75 | 101.66 | 101.87 | 963,321 | -5.63(-5.24%) |
Jun 10, 2020 | 108.78 | 109.44 | 107.07 | 107.50 | 672,567 | -2.49(-2.26%) |
Jun 09, 2020 | 109.28 | 110.09 | 107.75 | 109.99 | 775,811 | -1.65(-1.48%) |
Jun 08, 2020 | 111.15 | 112.71 | 109.56 | 111.64 | 907,871 | +1.84(+1.68%) |
Jun 05, 2020 | 107.87 | 111.29 | 107.87 | 109.80 | 975,719 | +5.00(+4.77%) |
Jun 04, 2020 | 107.41 | 107.45 | 104.61 | 104.79 | 856,598 | -3.19(-2.96%) |
Jun 03, 2020 | 104.94 | 108.52 | 104.94 | 107.99 | 793,607 | +4.09(+3.93%) |
Jun 02, 2020 | 104.25 | 105.39 | 103.23 | 103.90 | 729,540 | +0.17(+0.16%) |
Jun 01, 2020 | 102.76 | 104.84 | 101.91 | 103.73 | 535,003 | +1.07(+1.04%) |
May 29, 2020 | 102.68 | 104.56 | 101.45 | 102.67 | 978,893 | -1.15(-1.10%) |
May 28, 2020 | 104.28 | 104.28 | 101.20 | 103.81 | 683,157 | +0.69(+0.67%) |
May 27, 2020 | 105.54 | 105.75 | 100.62 | 103.13 | 955,836 | +0.07(+0.07%) |
May 26, 2020 | 104.19 | 105.17 | 102.35 | 103.06 | 664,746 | +2.22(+2.20%) |
May 22, 2020 | 100.66 | 101.21 | 99.38 | 100.83 | 488,029 | +0.41(+0.40%) |
May 21, 2020 | 98.35 | 100.99 | 98.35 | 100.43 | 833,775 | +2.06(+2.09%) |
May 20, 2020 | 98.86 | 99.38 | 97.02 | 98.37 | 832,121 | +0.33(+0.33%) |
May 19, 2020 | 100.28 | 101.34 | 97.78 | 98.04 | 716,133 | -2.86(-2.83%) |
May 18, 2020 | 98.55 | 101.97 | 98.55 | 100.90 | 1,035,876 | +6.61(+7.01%) |
May 15, 2020 | 92.35 | 94.46 | 90.20 | 94.29 | 2,020,575 | +1.19(+1.28%) |
May 14, 2020 | 93.58 | 94.16 | 90.78 | 93.10 | 1,195,326 | -2.27(-2.38%) |
May 13, 2020 | 95.24 | 97.01 | 94.53 | 95.37 | 939,773 | -0.57(-0.60%) |
May 12, 2020 | 100.12 | 100.12 | 95.86 | 95.94 | 1,276,382 | -3.77(-3.78%) |
May 11, 2020 | 100.66 | 101.33 | 99.26 | 99.71 | 1,053,831 | -2.26(-2.22%) |
May 08, 2020 | 102.25 | 103.36 | 100.29 | 101.97 | 677,869 | +1.61(+1.60%) |
May 07, 2020 | 97.73 | 102.40 | 96.41 | 100.36 | 1,048,417 | +3.30(+3.40%) |
May 06, 2020 | 99.70 | 100.78 | 96.98 | 97.06 | 870,738 | -2.12(-2.13%) |
May 05, 2020 | 98.50 | 100.39 | 97.76 | 99.18 | 945,225 | +1.86(+1.91%) |
May 04, 2020 | 95.48 | 97.83 | 94.38 | 97.32 | 1,107,371 | +0.59(+0.61%) |
May 01, 2020 | 96.53 | 97.58 | 96.10 | 96.73 | 960,419 | -2.02(-2.05%) |
Apr 30, 2020 | 97.64 | 99.16 | 96.89 | 98.75 | 702,942 | -0.67(-0.67%) |
Apr 29, 2020 | 101.35 | 102.07 | 98.70 | 99.42 | 864,640 | +0.47(+0.47%) |
Apr 28, 2020 | 99.97 | 102.30 | 98.80 | 98.95 | 930,673 | +1.30(+1.33%) |
Apr 27, 2020 | 94.41 | 97.95 | 94.02 | 97.66 | 543,730 | +3.75(+3.99%) |
Apr 24, 2020 | 93.24 | 94.50 | 91.77 | 93.91 | 655,655 | +1.28(+1.38%) |
Apr 23, 2020 | 95.18 | 95.73 | 91.96 | 92.63 | 789,028 | -2.94(-3.07%) |
Apr 22, 2020 | 96.31 | 97.71 | 94.76 | 95.56 | 754,713 | +0.68(+0.72%) |
Apr 21, 2020 | 93.41 | 96.09 | 92.77 | 94.89 | 1,007,286 | -0.84(-0.88%) |
Apr 20, 2020 | 98.54 | 99.48 | 95.70 | 95.72 | 672,902 | -4.42(-4.41%) |
Apr 17, 2020 | 97.99 | 100.96 | 97.36 | 100.14 | 728,191 | +4.58(+4.79%) |
Apr 16, 2020 | 97.42 | 97.71 | 94.89 | 95.56 | 673,314 | -1.47(-1.52%) |
Apr 15, 2020 | 96.53 | 98.11 | 95.29 | 97.04 | 987,774 | -3.56(-3.54%) |
Apr 14, 2020 | 99.40 | 102.22 | 98.03 | 100.60 | 1,455,196 | +3.22(+3.31%) |
Apr 13, 2020 | 100.97 | 102.31 | 96.22 | 97.38 | 936,361 | -4.62(-4.53%) |
Apr 09, 2020 | 98.24 | 104.48 | 98.24 | 102.00 | 1,519,440 | +5.00(+5.16%) |
Apr 08, 2020 | 91.50 | 97.74 | 90.03 | 97.00 | 1,198,896 | +6.24(+6.88%) |
Apr 07, 2020 | 96.27 | 98.07 | 90.40 | 90.75 | 893,823 | -1.30(-1.42%) |
Apr 06, 2020 | 86.92 | 92.76 | 86.70 | 92.06 | 1,308,403 | +9.59(+11.63%) |
Apr 03, 2020 | 81.31 | 84.15 | 80.83 | 82.46 | 1,235,017 | +0.05(+0.06%) |
Apr 02, 2020 | 84.60 | 87.24 | 80.55 | 82.41 | 1,732,722 | -3.93(-4.55%) |
Apr 01, 2020 | 85.87 | 86.77 | 81.53 | 86.34 | 1,457,920 | -3.75(-4.16%) |
Mar 31, 2020 | 92.53 | 94.28 | 86.89 | 90.09 | 2,580,076 | -3.58(-3.83%) |
Mar 30, 2020 | 94.94 | 95.53 | 88.16 | 93.67 | 1,303,418 | -0.41(-0.44%) |
Mar 27, 2020 | 88.98 | 97.90 | 87.86 | 94.09 | 1,472,208 | +4.21(+4.68%) |
Mar 26, 2020 | 85.82 | 90.39 | 84.11 | 89.88 | 1,314,129 | +4.33(+5.06%) |
Mar 25, 2020 | 77.47 | 91.99 | 77.47 | 85.55 | 1,500,332 | +7.57(+9.71%) |
Mar 24, 2020 | 77.23 | 81.86 | 75.51 | 77.98 | 1,696,886 | +3.94(+5.33%) |
Mar 23, 2020 | 76.29 | 76.43 | 71.70 | 74.04 | 1,426,490 | -2.47(-3.23%) |
Mar 20, 2020 | 87.28 | 87.75 | 74.72 | 76.51 | 1,980,670 | -10.47(-12.03%) |
Mar 19, 2020 | 86.80 | 89.49 | 84.09 | 86.98 | 977,779 | -0.55(-0.63%) |
Mar 18, 2020 | 92.53 | 96.74 | 84.55 | 87.53 | 1,279,073 | -11.43(-11.55%) |
Mar 17, 2020 | 94.15 | 101.22 | 89.93 | 98.96 | 1,547,909 | +7.19(+7.83%) |
Mar 16, 2020 | 99.28 | 101.67 | 91.72 | 91.77 | 1,301,366 | -18.41(-16.71%) |
Mar 13, 2020 | 108.45 | 111.02 | 102.34 | 110.17 | 1,311,526 | +7.34(+7.13%) |
Mar 12, 2020 | 111.85 | 113.67 | 102.70 | 102.84 | 1,552,210 | -14.23(-12.15%) |
Mar 11, 2020 | 119.84 | 120.34 | 115.17 | 117.06 | 1,158,129 | -5.41(-4.42%) |
Mar 10, 2020 | 119.98 | 122.53 | 116.66 | 122.48 | 1,561,870 | +5.05(+4.30%) |
Mar 09, 2020 | 119.78 | 121.45 | 117.20 | 117.43 | 1,370,830 | -7.87(-6.28%) |
Mar 06, 2020 | 123.84 | 125.53 | 120.53 | 125.30 | 989,477 | -1.28(-1.02%) |
Mar 05, 2020 | 125.05 | 126.82 | 123.75 | 126.59 | 1,049,733 | -0.20(-0.16%) |
Mar 04, 2020 | 122.13 | 126.90 | 121.97 | 126.79 | 1,349,611 | +6.76(+5.63%) |
Mar 03, 2020 | 118.63 | 122.24 | 117.72 | 120.03 | 1,350,685 | +1.63(+1.38%) |
Mar 02, 2020 | 113.86 | 118.59 | 113.55 | 118.39 | 1,135,819 | +5.37(+4.75%) |
Feb 28, 2020 | 114.81 | 115.49 | 109.91 | 113.03 | 2,079,367 | -4.32(-3.68%) |
Feb 27, 2020 | 123.26 | 124.22 | 117.28 | 117.34 | 1,226,932 | -7.10(-5.71%) |
Feb 26, 2020 | 125.29 | 126.93 | 124.43 | 124.44 | 962,667 | -0.66(-0.52%) |
Feb 25, 2020 | 127.86 | 128.30 | 124.84 | 125.10 | 943,507 | -2.48(-1.95%) |
Feb 24, 2020 | 128.09 | 129.83 | 127.43 | 127.58 | 832,754 | -1.63(-1.26%) |
Feb 21, 2020 | 129.25 | 130.18 | 128.91 | 129.21 | 804,093 | +0.06(+0.05%) |
Feb 20, 2020 | 126.94 | 129.19 | 126.60 | 129.15 | 638,780 | +2.34(+1.84%) |
Feb 19, 2020 | 127.77 | 127.83 | 126.75 | 126.81 | 553,724 | -0.95(-0.74%) |
Feb 18, 2020 | 127.70 | 128.09 | 126.78 | 127.76 | 616,919 | +0.53(+0.41%) |
Feb 14, 2020 | 126.47 | 127.25 | 125.86 | 127.23 | 651,760 | +1.20(+0.95%) |
Feb 13, 2020 | 124.59 | 126.24 | 124.59 | 126.04 | 619,694 | +1.41(+1.13%) |
Feb 12, 2020 | 123.86 | 125.16 | 123.58 | 124.63 | 460,540 | +0.52(+0.42%) |
Feb 11, 2020 | 124.50 | 125.20 | 123.33 | 124.11 | 674,636 | -0.35(-0.28%) |
Feb 10, 2020 | 124.26 | 124.64 | 123.50 | 124.46 | 862,803 | +1.01(+0.81%) |
Feb 07, 2020 | 122.92 | 123.70 | 122.74 | 123.46 | 495,539 | +0.73(+0.60%) |
Feb 06, 2020 | 122.00 | 123.35 | 121.25 | 122.72 | 398,042 | +1.06(+0.87%) |
Feb 05, 2020 | 121.68 | 122.61 | 121.26 | 121.66 | 661,162 | -0.18(-0.15%) |
Feb 04, 2020 | 120.22 | 122.23 | 120.22 | 121.85 | 423,598 | +1.92(+1.60%) |
Feb 03, 2020 | 120.41 | 121.14 | 119.70 | 119.92 | 516,573 | -0.05(-0.04%) |
Jan 31, 2020 | 119.99 | 120.79 | 119.26 | 119.98 | 857,387 | -0.24(-0.20%) |
Jan 30, 2020 | 119.71 | 120.38 | 118.65 | 120.22 | 853,322 | +0.80(+0.67%) |
Jan 29, 2020 | 120.30 | 120.48 | 119.31 | 119.43 | 523,957 | -0.75(-0.63%) |
Jan 28, 2020 | 119.54 | 120.80 | 119.22 | 120.18 | 557,377 | +0.70(+0.59%) |
Jan 27, 2020 | 119.41 | 120.19 | 118.97 | 119.48 | 477,571 | -0.28(-0.23%) |
Jan 24, 2020 | 119.47 | 119.78 | 118.80 | 119.76 | 459,857 | +0.48(+0.40%) |
Jan 23, 2020 | 118.05 | 119.40 | 117.61 | 119.28 | 458,302 | +1.29(+1.10%) |
Jan 22, 2020 | 119.25 | 119.46 | 117.65 | 117.98 | 604,803 | -0.54(-0.46%) |
Jan 21, 2020 | 117.45 | 118.67 | 117.31 | 118.53 | 869,746 | +1.36(+1.16%) |
Jan 17, 2020 | 117.04 | 117.42 | 116.59 | 117.16 | 614,134 | +0.26(+0.22%) |
Jan 16, 2020 | 115.69 | 117.05 | 115.40 | 116.90 | 442,620 | +1.43(+1.23%) |
Jan 15, 2020 | 114.65 | 115.70 | 114.65 | 115.47 | 915,956 | +0.24(+0.20%) |
Jan 14, 2020 | 115.97 | 116.07 | 114.39 | 115.24 | 543,845 | -0.65(-0.56%) |
Jan 13, 2020 | 114.69 | 115.95 | 114.69 | 115.88 | 659,197 | +1.02(+0.89%) |
Jan 10, 2020 | 113.31 | 114.98 | 112.90 | 114.86 | 636,974 | +1.78(+1.57%) |
Jan 09, 2020 | 112.85 | 113.47 | 112.47 | 113.08 | 406,864 | +0.07(+0.06%) |
Jan 08, 2020 | 112.20 | 113.22 | 111.95 | 113.01 | 576,778 | +0.80(+0.71%) |
Jan 07, 2020 | 113.26 | 113.46 | 111.80 | 112.21 | 438,735 | -1.70(-1.49%) |
Jan 06, 2020 | 113.46 | 114.10 | 111.70 | 113.91 | 568,116 | +0.17(+0.15%) |
Jan 03, 2020 | 112.03 | 113.87 | 111.97 | 113.75 | 554,472 | +1.27(+1.13%) |
Jan 02, 2020 | 114.86 | 114.99 | 111.71 | 112.48 | 562,440 | -1.95(-1.71%) |
Dec 31, 2019 | 113.31 | 114.47 | 112.94 | 114.44 | 646,308 | +1.14(+1.00%) |
Dec 30, 2019 | 112.43 | 113.34 | 112.42 | 113.30 | 358,474 | +0.48(+0.42%) |
Dec 27, 2019 | 112.86 | 113.17 | 112.22 | 112.82 | 308,923 | +0.50(+0.44%) |
Dec 26, 2019 | 112.43 | 112.80 | 111.94 | 112.33 | 291,800 | +0.06(+0.05%) |
Dec 24, 2019 | 112.19 | 112.47 | 111.71 | 112.27 | 114,881 | +0.28(+0.25%) |
Dec 23, 2019 | 113.20 | 113.31 | 111.72 | 111.99 | 464,349 | -0.89(-0.78%) |
Dec 20, 2019 | 112.53 | 113.31 | 112.15 | 112.87 | 1,415,909 | +0.64(+0.57%) |
Dec 19, 2019 | 111.89 | 112.57 | 111.59 | 112.23 | 944,580 | +0.39(+0.35%) |
Dec 18, 2019 | 111.53 | 112.28 | 110.96 | 111.84 | 1,049,194 | +0.69(+0.62%) |
Dec 17, 2019 | 113.23 | 113.64 | 110.88 | 111.16 | 1,054,383 | -2.13(-1.88%) |
Dec 16, 2019 | 113.25 | 113.51 | 111.79 | 113.29 | 722,943 | +0.03(+0.03%) |
Dec 13, 2019 | 113.71 | 114.54 | 111.83 | 113.25 | 1,033,125 | -0.24(-0.21%) |
Dec 12, 2019 | 114.00 | 114.60 | 112.38 | 113.50 | 951,268 | -0.75(-0.65%) |
Dec 11, 2019 | 116.64 | 116.99 | 113.62 | 114.24 | 740,519 | -1.55(-1.34%) |
Dec 10, 2019 | 117.01 | 117.35 | 115.07 | 115.80 | 837,774 | -1.36(-1.16%) |
Dec 09, 2019 | 117.16 | 117.40 | 115.72 | 117.16 | 531,557 | +0.18(+0.16%) |
Dec 06, 2019 | 117.21 | 117.94 | 116.93 | 116.98 | 562,768 | -0.18(-0.16%) |
Dec 05, 2019 | 116.57 | 117.16 | 116.18 | 117.16 | 560,330 | +0.22(+0.19%) |
Dec 04, 2019 | 116.17 | 117.87 | 115.87 | 116.94 | 735,469 | +0.55(+0.47%) |
Dec 03, 2019 | 116.03 | 117.07 | 115.99 | 116.40 | 567,237 | +0.40(+0.34%) |
Dec 02, 2019 | 118.00 | 118.20 | 115.95 | 116.00 | 513,284 | -2.13(-1.80%) |
Nov 29, 2019 | 119.03 | 119.56 | 118.00 | 118.12 | 275,507 | -0.87(-0.73%) |
Nov 27, 2019 | 118.96 | 119.10 | 118.17 | 118.99 | 583,970 | +0.04(+0.03%) |
Nov 26, 2019 | 117.34 | 118.98 | 116.91 | 118.95 | 1,501,189 | +2.52(+2.17%) |
Nov 25, 2019 | 116.97 | 117.74 | 116.07 | 116.43 | 547,900 | -0.21(-0.18%) |
Nov 22, 2019 | 117.74 | 118.10 | 116.00 | 116.64 | 456,068 | -0.85(-0.72%) |
Nov 21, 2019 | 118.99 | 119.01 | 117.41 | 117.49 | 584,170 | -1.79(-1.50%) |
Nov 20, 2019 | 119.52 | 120.01 | 118.98 | 119.28 | 554,713 | +0.04(+0.04%) |
Nov 19, 2019 | 119.83 | 119.83 | 118.65 | 119.23 | 588,685 | -0.24(-0.20%) |
Nov 18, 2019 | 120.28 | 120.85 | 119.35 | 119.48 | 665,678 | -0.57(-0.48%) |
Nov 15, 2019 | 119.01 | 120.06 | 118.50 | 120.05 | 786,654 | +1.40(+1.18%) |
Nov 14, 2019 | 117.42 | 118.67 | 117.15 | 118.65 | 756,013 | +1.80(+1.54%) |
Nov 13, 2019 | 114.83 | 117.10 | 114.67 | 116.86 | 818,331 | +2.66(+2.32%) |
Nov 12, 2019 | 115.46 | 116.18 | 113.86 | 114.20 | 1,006,611 | -1.14(-0.99%) |
Nov 11, 2019 | 115.74 | 116.61 | 115.17 | 115.34 | 721,895 | -0.95(-0.81%) |
Nov 08, 2019 | 117.30 | 117.80 | 116.21 | 116.28 | 559,657 | -1.10(-0.94%) |
Nov 07, 2019 | 117.62 | 118.00 | 115.97 | 117.39 | 714,866 | -1.00(-0.84%) |
Nov 06, 2019 | 117.97 | 119.18 | 117.97 | 118.38 | 855,165 | +0.65(+0.55%) |
Nov 05, 2019 | 120.33 | 120.39 | 116.47 | 117.73 | 1,083,385 | -3.03(-2.51%) |
Nov 04, 2019 | 120.42 | 120.80 | 119.91 | 120.76 | 686,687 | +0.00(+0.00%) |
Nov 01, 2019 | 121.00 | 121.63 | 119.98 | 120.76 | 667,279 | +0.14(+0.12%) |
Oct 31, 2019 | 118.80 | 121.59 | 118.68 | 120.62 | 871,123 | +1.94(+1.63%) |
Oct 30, 2019 | 117.60 | 118.69 | 117.33 | 118.69 | 490,608 | +1.16(+0.99%) |
Oct 29, 2019 | 117.26 | 117.96 | 117.09 | 117.53 | 363,395 | +0.41(+0.35%) |
Oct 28, 2019 | 117.26 | 117.58 | 116.65 | 117.12 | 343,597 | -0.46(-0.39%) |
Oct 25, 2019 | 117.95 | 117.95 | 117.06 | 117.58 | 370,109 | -0.59(-0.50%) |
Oct 24, 2019 | 117.87 | 118.89 | 117.14 | 118.17 | 609,074 | +0.18(+0.15%) |
Oct 23, 2019 | 118.38 | 118.63 | 116.75 | 117.98 | 610,765 | -0.37(-0.32%) |
Oct 22, 2019 | 118.84 | 119.32 | 118.27 | 118.36 | 732,175 | -0.42(-0.35%) |
Oct 21, 2019 | 117.23 | 118.84 | 117.07 | 118.77 | 630,495 | +1.48(+1.27%) |
Oct 18, 2019 | 116.39 | 117.61 | 116.04 | 117.29 | 492,249 | +0.93(+0.80%) |
Oct 17, 2019 | 115.69 | 116.87 | 115.42 | 116.36 | 566,909 | +0.57(+0.49%) |
Oct 16, 2019 | 115.38 | 115.82 | 114.56 | 115.79 | 558,612 | +0.20(+0.17%) |
Oct 15, 2019 | 115.16 | 115.61 | 114.38 | 115.59 | 554,263 | +0.49(+0.43%) |
Oct 14, 2019 | 114.56 | 115.16 | 114.37 | 115.09 | 345,631 | +0.72(+0.63%) |
Oct 11, 2019 | 115.06 | 115.10 | 113.71 | 114.37 | 563,920 | -0.62(-0.54%) |
Oct 10, 2019 | 114.28 | 115.46 | 113.88 | 115.00 | 386,371 | +0.43(+0.38%) |
Oct 09, 2019 | 114.81 | 115.60 | 114.45 | 114.57 | 363,871 | +0.27(+0.24%) |
Oct 08, 2019 | 114.40 | 115.25 | 113.48 | 114.29 | 475,465 | -0.02(-0.02%) |
Oct 07, 2019 | 113.51 | 114.84 | 113.28 | 114.32 | 412,716 | +0.21(+0.18%) |
Oct 04, 2019 | 112.97 | 114.13 | 112.97 | 114.11 | 693,701 | +1.21(+1.07%) |
Oct 03, 2019 | 112.34 | 114.20 | 112.21 | 112.91 | 777,176 | +0.44(+0.39%) |
Oct 02, 2019 | 111.92 | 112.54 | 111.63 | 112.47 | 537,285 | +0.47(+0.42%) |
Oct 01, 2019 | 111.86 | 112.37 | 110.45 | 111.99 | 570,131 | -0.03(-0.02%) |
Sep 30, 2019 | 112.29 | 112.92 | 111.97 | 112.02 | 773,115 | -0.28(-0.25%) |
Sep 27, 2019 | 112.74 | 112.74 | 111.56 | 112.29 | 465,871 | -0.11(-0.10%) |
Sep 26, 2019 | 112.34 | 112.72 | 112.15 | 112.41 | 647,491 | +0.49(+0.44%) |
Sep 25, 2019 | 111.36 | 112.20 | 111.22 | 111.92 | 407,969 | +0.56(+0.50%) |
Sep 24, 2019 | 111.34 | 112.48 | 110.82 | 111.36 | 637,874 | +0.09(+0.08%) |
Sep 23, 2019 | 110.84 | 112.14 | 110.62 | 111.27 | 378,260 | +0.08(+0.07%) |
Sep 20, 2019 | 111.95 | 111.95 | 110.73 | 111.19 | 995,693 | -0.66(-0.59%) |
Sep 19, 2019 | 112.03 | 112.25 | 111.36 | 111.85 | 392,626 | +0.13(+0.12%) |
Sep 18, 2019 | 112.29 | 112.29 | 110.75 | 111.72 | 469,085 | +0.00(+0.00%) |
Sep 17, 2019 | 110.86 | 111.74 | 110.78 | 111.72 | 843,652 | +1.39(+1.26%) |
Sep 16, 2019 | 109.60 | 110.61 | 109.44 | 110.34 | 1,071,253 | +0.95(+0.87%) |
Sep 13, 2019 | 110.53 | 111.27 | 109.03 | 109.39 | 507,305 | -1.47(-1.32%) |
Sep 12, 2019 | 111.65 | 112.25 | 110.17 | 110.86 | 479,130 | +0.09(+0.09%) |
Sep 11, 2019 | 109.82 | 110.76 | 108.86 | 110.76 | 593,747 | +0.53(+0.48%) |
Sep 10, 2019 | 110.19 | 110.23 | 107.82 | 110.23 | 529,791 | -0.47(-0.42%) |
Sep 09, 2019 | 110.98 | 111.60 | 110.38 | 110.70 | 620,974 | -0.29(-0.26%) |
Sep 06, 2019 | 110.86 | 111.39 | 110.59 | 110.99 | 439,525 | +0.41(+0.37%) |
Sep 05, 2019 | 110.30 | 110.70 | 109.43 | 110.59 | 409,478 | -0.17(-0.16%) |
Sep 04, 2019 | 110.85 | 111.12 | 110.11 | 110.76 | 489,047 | +0.58(+0.52%) |
Sep 03, 2019 | 108.82 | 110.63 | 108.82 | 110.18 | 553,709 | +1.03(+0.95%) |
Aug 30, 2019 | 109.64 | 109.70 | 108.80 | 109.15 | 494,074 | -0.19(-0.17%) |
Aug 29, 2019 | 109.65 | 109.92 | 108.44 | 109.34 | 428,573 | +0.40(+0.36%) |
Aug 28, 2019 | 108.06 | 109.06 | 107.77 | 108.94 | 545,565 | +1.11(+1.03%) |
Aug 27, 2019 | 109.03 | 109.26 | 107.81 | 107.83 | 622,231 | -0.78(-0.72%) |
Aug 26, 2019 | 108.19 | 108.69 | 107.46 | 108.61 | 419,112 | +1.07(+0.99%) |
Aug 23, 2019 | 109.39 | 109.75 | 107.23 | 107.55 | 576,710 | -1.83(-1.67%) |
Aug 22, 2019 | 108.54 | 109.46 | 108.35 | 109.37 | 471,807 | +0.99(+0.91%) |
Aug 21, 2019 | 108.20 | 108.64 | 107.39 | 108.38 | 309,834 | +0.40(+0.37%) |
Aug 20, 2019 | 109.26 | 109.45 | 107.86 | 107.99 | 401,328 | -0.86(-0.79%) |
Aug 19, 2019 | 107.37 | 109.30 | 106.76 | 108.85 | 662,034 | +1.83(+1.71%) |
Aug 16, 2019 | 107.06 | 107.92 | 106.50 | 107.02 | 749,178 | +0.59(+0.55%) |
Aug 15, 2019 | 105.90 | 107.17 | 105.69 | 106.44 | 749,611 | +0.77(+0.73%) |
Aug 14, 2019 | 106.92 | 107.36 | 105.50 | 105.67 | 939,340 | -1.40(-1.31%) |
Aug 13, 2019 | 107.16 | 107.27 | 105.37 | 107.07 | 701,093 | +0.08(+0.07%) |
Aug 12, 2019 | 106.61 | 107.97 | 106.33 | 107.00 | 345,021 | +0.34(+0.32%) |
Aug 09, 2019 | 105.83 | 106.75 | 105.25 | 106.65 | 522,510 | +0.60(+0.57%) |
Aug 08, 2019 | 104.79 | 106.30 | 103.69 | 106.05 | 624,947 | +1.32(+1.26%) |
Aug 07, 2019 | 103.68 | 105.77 | 102.44 | 104.73 | 837,542 | +0.89(+0.86%) |
Aug 06, 2019 | 101.62 | 104.07 | 101.40 | 103.84 | 948,790 | +2.58(+2.54%) |
Aug 05, 2019 | 104.83 | 104.83 | 100.08 | 101.27 | 1,372,987 | -3.50(-3.34%) |
Aug 02, 2019 | 104.38 | 105.55 | 103.54 | 104.76 | 843,768 | +0.73(+0.70%) |
Aug 01, 2019 | 101.87 | 104.84 | 100.88 | 104.03 | 1,068,783 | +2.50(+2.46%) |
Jul 31, 2019 | 102.68 | 103.25 | 101.46 | 101.53 | 974,917 | -1.19(-1.16%) |
Jul 30, 2019 | 102.69 | 103.78 | 102.10 | 102.72 | 458,183 | +0.03(+0.03%) |
Jul 29, 2019 | 102.71 | 103.74 | 102.28 | 102.69 | 601,225 | +0.38(+0.37%) |
Jul 26, 2019 | 102.38 | 103.07 | 101.70 | 102.31 | 825,315 | +0.10(+0.09%) |
Jul 25, 2019 | 102.04 | 102.54 | 101.46 | 102.21 | 767,216 | -0.05(-0.05%) |
Jul 24, 2019 | 103.04 | 103.04 | 101.84 | 102.27 | 929,241 | -0.40(-0.39%) |
Jul 23, 2019 | 102.24 | 102.87 | 101.65 | 102.66 | 862,290 | +0.65(+0.63%) |
Jul 22, 2019 | 102.82 | 102.96 | 101.74 | 102.02 | 591,393 | -0.56(-0.55%) |
Jul 19, 2019 | 104.69 | 105.06 | 102.50 | 102.58 | 580,773 | -2.06(-1.97%) |
Jul 18, 2019 | 103.96 | 104.88 | 103.11 | 104.63 | 339,691 | +0.52(+0.50%) |
Jul 17, 2019 | 104.43 | 104.88 | 103.24 | 104.12 | 403,229 | -0.20(-0.19%) |
Jul 16, 2019 | 104.21 | 104.42 | 103.32 | 104.31 | 419,708 | +0.10(+0.10%) |
Jul 15, 2019 | 104.19 | 105.07 | 103.70 | 104.21 | 509,852 | +0.22(+0.21%) |
Jul 12, 2019 | 104.51 | 104.67 | 103.76 | 104.00 | 476,085 | -0.26(-0.25%) |
Jul 11, 2019 | 105.72 | 105.72 | 103.70 | 104.25 | 737,127 | -1.37(-1.30%) |
Jul 10, 2019 | 105.04 | 105.90 | 104.16 | 105.62 | 613,388 | +0.92(+0.88%) |
Jul 09, 2019 | 104.02 | 104.89 | 103.77 | 104.70 | 426,147 | +0.29(+0.28%) |
Jul 08, 2019 | 103.65 | 104.63 | 103.47 | 104.41 | 441,406 | +0.75(+0.73%) |
Jul 05, 2019 | 103.24 | 103.91 | 101.79 | 103.66 | 331,411 | -0.27(-0.26%) |
Jul 03, 2019 | 103.35 | 104.52 | 103.20 | 103.92 | 291,520 | +0.87(+0.85%) |
Jul 02, 2019 | 101.65 | 103.73 | 101.48 | 103.05 | 860,823 | +1.73(+1.70%) |