Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 77.03 | 78.13 | 75.89 | 77.36 | 447,212 | -0.37(-0.47%) |
May 28, 2020 | 80.95 | 80.95 | 77.25 | 77.73 | 501,568 | -2.30(-2.87%) |
May 27, 2020 | 78.75 | 80.29 | 78.35 | 80.02 | 498,588 | +2.84(+3.67%) |
May 26, 2020 | 76.19 | 77.91 | 76.01 | 77.19 | 843,912 | +3.78(+5.15%) |
May 22, 2020 | 74.23 | 75.05 | 72.47 | 73.41 | 447,434 | -1.32(-1.77%) |
May 21, 2020 | 71.99 | 75.37 | 71.99 | 74.73 | 705,751 | +2.45(+3.39%) |
May 20, 2020 | 74.72 | 75.33 | 72.17 | 72.28 | 627,185 | -1.49(-2.01%) |
May 19, 2020 | 74.18 | 75.24 | 72.95 | 73.77 | 397,482 | -0.40(-0.53%) |
May 18, 2020 | 70.59 | 75.83 | 70.59 | 74.16 | 832,464 | +6.27(+9.23%) |
May 15, 2020 | 66.43 | 68.77 | 65.80 | 67.90 | 268,083 | +0.66(+0.98%) |
May 14, 2020 | 64.42 | 67.45 | 62.62 | 67.24 | 540,383 | +1.90(+2.91%) |
May 13, 2020 | 67.53 | 67.53 | 63.39 | 65.34 | 775,866 | -2.92(-4.27%) |
May 12, 2020 | 70.50 | 72.06 | 68.21 | 68.26 | 618,830 | -1.98(-2.82%) |
May 11, 2020 | 70.61 | 71.25 | 69.32 | 70.24 | 589,583 | -1.14(-1.60%) |
May 08, 2020 | 70.27 | 72.18 | 70.03 | 71.38 | 539,497 | +2.78(+4.06%) |
May 07, 2020 | 69.09 | 71.08 | 68.35 | 68.60 | 600,231 | +0.11(+0.16%) |
May 06, 2020 | 66.74 | 68.92 | 65.80 | 68.49 | 840,085 | +1.89(+2.84%) |
May 05, 2020 | 64.79 | 69.67 | 64.79 | 66.60 | 1,004,571 | -1.45(-2.13%) |
May 04, 2020 | 66.67 | 68.26 | 65.67 | 68.05 | 709,718 | +0.42(+0.63%) |
May 01, 2020 | 68.97 | 69.31 | 67.01 | 67.63 | 553,268 | -2.79(-3.96%) |
Apr 30, 2020 | 73.60 | 74.32 | 70.34 | 70.42 | 663,490 | -4.17(-5.59%) |
Apr 29, 2020 | 74.20 | 76.38 | 73.85 | 74.59 | 703,483 | +2.17(+3.00%) |
Apr 28, 2020 | 72.90 | 73.83 | 71.15 | 72.42 | 896,152 | +2.06(+2.93%) |
Apr 27, 2020 | 65.45 | 71.79 | 65.45 | 70.35 | 644,125 | +5.64(+8.71%) |
Apr 24, 2020 | 65.52 | 66.24 | 64.25 | 64.72 | 351,151 | -0.02(-0.03%) |
Apr 23, 2020 | 64.94 | 65.82 | 64.23 | 64.73 | 417,253 | -0.12(-0.18%) |
Apr 22, 2020 | 66.60 | 66.78 | 64.56 | 64.85 | 341,831 | -0.09(-0.14%) |
Apr 21, 2020 | 65.35 | 65.85 | 64.37 | 64.94 | 482,150 | -2.01(-3.00%) |
Apr 20, 2020 | 66.59 | 68.97 | 65.38 | 66.95 | 544,514 | -1.60(-2.34%) |
Apr 17, 2020 | 67.64 | 69.56 | 67.01 | 68.55 | 646,664 | +3.37(+5.17%) |
Apr 16, 2020 | 62.42 | 65.30 | 61.09 | 65.18 | 833,831 | +3.26(+5.26%) |
Apr 15, 2020 | 65.34 | 66.13 | 61.51 | 61.93 | 607,049 | -5.67(-8.39%) |
Apr 14, 2020 | 67.01 | 68.71 | 66.71 | 67.60 | 633,755 | +1.82(+2.77%) |
Apr 13, 2020 | 69.74 | 69.83 | 64.31 | 65.78 | 840,475 | -4.11(-5.88%) |
Apr 09, 2020 | 72.69 | 74.27 | 68.94 | 69.89 | 749,722 | -0.93(-1.31%) |
Apr 08, 2020 | 66.67 | 71.61 | 65.99 | 70.81 | 508,897 | +4.89(+7.42%) |
Apr 07, 2020 | 67.53 | 69.48 | 64.64 | 65.92 | 1,183,876 | +1.99(+3.11%) |
Apr 06, 2020 | 62.12 | 65.10 | 61.18 | 63.93 | 762,688 | +4.90(+8.30%) |
Apr 03, 2020 | 59.89 | 60.97 | 56.89 | 59.03 | 540,497 | -1.65(-2.72%) |
Apr 02, 2020 | 55.89 | 61.20 | 55.89 | 60.68 | 715,663 | +4.13(+7.31%) |
Apr 01, 2020 | 57.43 | 57.82 | 54.18 | 56.55 | 880,156 | -2.64(-4.46%) |
Mar 31, 2020 | 59.68 | 62.32 | 58.61 | 59.19 | 737,075 | -0.24(-0.41%) |
Mar 30, 2020 | 62.48 | 62.48 | 57.54 | 59.43 | 1,325,107 | -3.28(-5.23%) |
Mar 27, 2020 | 66.11 | 66.31 | 62.39 | 62.71 | 619,234 | -5.67(-8.30%) |
Mar 26, 2020 | 65.36 | 70.59 | 64.34 | 68.38 | 520,648 | +3.22(+4.95%) |
Mar 25, 2020 | 62.35 | 67.78 | 61.48 | 65.16 | 772,083 | +1.69(+2.67%) |
Mar 24, 2020 | 60.94 | 64.27 | 60.16 | 63.46 | 680,418 | +4.69(+7.98%) |
Mar 23, 2020 | 59.50 | 62.42 | 56.65 | 58.77 | 826,620 | -1.10(-1.83%) |
Mar 20, 2020 | 65.47 | 66.77 | 59.18 | 59.87 | 1,053,675 | -5.27(-8.09%) |
Mar 19, 2020 | 67.68 | 71.18 | 62.58 | 65.14 | 1,079,685 | -3.20(-4.68%) |
Mar 18, 2020 | 62.80 | 68.95 | 61.82 | 68.34 | 1,273,834 | +0.57(+0.84%) |
Mar 17, 2020 | 58.90 | 68.25 | 57.20 | 67.77 | 1,106,141 | +10.03(+17.37%) |
Mar 16, 2020 | 57.81 | 62.92 | 56.88 | 57.74 | 1,111,132 | -10.27(-15.11%) |
Mar 13, 2020 | 69.11 | 69.42 | 65.77 | 68.01 | 1,248,130 | +1.83(+2.76%) |
Mar 12, 2020 | 67.74 | 69.50 | 65.82 | 66.18 | 1,053,117 | -5.73(-7.96%) |
Mar 11, 2020 | 72.43 | 73.52 | 70.35 | 71.91 | 1,032,998 | -2.31(-3.12%) |
Mar 10, 2020 | 76.32 | 76.85 | 70.35 | 74.23 | 1,174,993 | +0.91(+1.24%) |
Mar 09, 2020 | 73.41 | 74.77 | 71.59 | 73.32 | 1,196,916 | -4.87(-6.23%) |
Mar 06, 2020 | 76.56 | 78.71 | 76.12 | 78.19 | 1,102,761 | -0.60(-0.77%) |
Mar 05, 2020 | 80.61 | 80.93 | 77.12 | 78.79 | 930,771 | -4.27(-5.14%) |
Mar 04, 2020 | 83.26 | 83.49 | 81.31 | 83.06 | 633,389 | +1.31(+1.60%) |
Mar 03, 2020 | 85.29 | 86.90 | 81.12 | 81.75 | 851,214 | -3.25(-3.82%) |
Mar 02, 2020 | 81.96 | 85.24 | 80.36 | 85.00 | 968,763 | +3.17(+3.87%) |
Feb 28, 2020 | 79.17 | 82.70 | 79.17 | 81.83 | 1,177,111 | -0.21(-0.25%) |
Feb 27, 2020 | 79.15 | 83.50 | 77.41 | 82.04 | 1,422,464 | +1.10(+1.36%) |
Feb 26, 2020 | 83.17 | 83.88 | 80.89 | 80.94 | 1,115,959 | -1.12(-1.36%) |
Feb 25, 2020 | 86.76 | 86.91 | 81.28 | 82.06 | 1,315,744 | -4.40(-5.09%) |
Feb 24, 2020 | 85.89 | 87.80 | 82.21 | 86.46 | 2,706,229 | -12.61(-12.72%) |
Feb 21, 2020 | 99.19 | 100.06 | 98.05 | 99.06 | 1,119,770 | -0.55(-0.56%) |
Feb 20, 2020 | 98.80 | 100.50 | 98.15 | 99.62 | 627,452 | +0.55(+0.56%) |
Feb 19, 2020 | 98.95 | 99.24 | 98.45 | 99.06 | 493,939 | +0.43(+0.44%) |
Feb 18, 2020 | 98.29 | 99.22 | 97.76 | 98.63 | 467,391 | -0.04(-0.05%) |
Feb 14, 2020 | 98.30 | 98.83 | 98.02 | 98.68 | 222,769 | +0.47(+0.48%) |
Feb 13, 2020 | 97.97 | 98.86 | 97.66 | 98.21 | 297,958 | -0.52(-0.53%) |
Feb 12, 2020 | 96.45 | 98.99 | 96.27 | 98.72 | 536,252 | +3.11(+3.26%) |
Feb 11, 2020 | 95.58 | 96.19 | 95.15 | 95.61 | 329,896 | +0.06(+0.07%) |
Feb 10, 2020 | 94.90 | 95.65 | 94.78 | 95.55 | 311,813 | +0.24(+0.25%) |
Feb 07, 2020 | 96.87 | 97.40 | 94.77 | 95.31 | 429,107 | -1.84(-1.90%) |
Feb 06, 2020 | 98.55 | 98.55 | 97.11 | 97.15 | 362,546 | -0.87(-0.89%) |
Feb 05, 2020 | 97.54 | 98.37 | 97.09 | 98.02 | 285,569 | +1.57(+1.63%) |
Feb 04, 2020 | 97.53 | 97.75 | 96.39 | 96.44 | 402,367 | +0.84(+0.88%) |
Feb 03, 2020 | 95.44 | 97.23 | 95.06 | 95.60 | 433,954 | +0.71(+0.74%) |
Jan 31, 2020 | 99.07 | 99.25 | 94.80 | 94.90 | 631,198 | -4.19(-4.23%) |
Jan 30, 2020 | 98.97 | 99.94 | 98.35 | 99.08 | 286,346 | -0.70(-0.70%) |
Jan 29, 2020 | 100.07 | 100.61 | 99.54 | 99.78 | 276,432 | +0.02(+0.02%) |
Jan 28, 2020 | 97.28 | 100.04 | 96.60 | 99.76 | 473,151 | +3.08(+3.18%) |
Jan 27, 2020 | 95.63 | 97.09 | 95.58 | 96.68 | 562,773 | -1.21(-1.23%) |
Jan 24, 2020 | 97.87 | 98.79 | 97.02 | 97.89 | 544,572 | +0.70(+0.72%) |
Jan 23, 2020 | 97.93 | 97.99 | 96.57 | 97.19 | 640,948 | -1.67(-1.69%) |
Jan 22, 2020 | 99.17 | 99.36 | 98.18 | 98.87 | 450,870 | +0.12(+0.12%) |
Jan 21, 2020 | 98.78 | 99.46 | 98.51 | 98.75 | 460,906 | -0.38(-0.39%) |
Jan 17, 2020 | 98.01 | 99.18 | 97.75 | 99.14 | 437,490 | +1.43(+1.47%) |
Jan 16, 2020 | 97.25 | 98.82 | 97.25 | 97.70 | 368,206 | +1.04(+1.07%) |
Jan 15, 2020 | 96.96 | 97.40 | 96.32 | 96.67 | 330,438 | -0.29(-0.30%) |
Jan 14, 2020 | 97.41 | 98.09 | 96.76 | 96.95 | 324,413 | -0.47(-0.49%) |
Jan 13, 2020 | 95.84 | 97.45 | 95.80 | 97.43 | 476,812 | +1.84(+1.93%) |
Jan 10, 2020 | 96.28 | 96.72 | 95.28 | 95.58 | 272,062 | -0.53(-0.55%) |
Jan 09, 2020 | 96.48 | 97.59 | 95.07 | 96.11 | 390,863 | -0.04(-0.05%) |
Jan 08, 2020 | 96.63 | 97.55 | 96.04 | 96.16 | 463,862 | -0.57(-0.59%) |
Jan 07, 2020 | 98.38 | 99.40 | 96.34 | 96.73 | 705,802 | -2.08(-2.11%) |
Jan 06, 2020 | 97.22 | 99.66 | 97.22 | 98.81 | 622,599 | +0.51(+0.52%) |
Jan 03, 2020 | 97.27 | 98.64 | 97.25 | 98.30 | 306,936 | -0.28(-0.28%) |
Jan 02, 2020 | 98.23 | 99.09 | 97.18 | 98.58 | 729,063 | +0.76(+0.78%) |
Dec 31, 2019 | 98.63 | 99.31 | 97.73 | 97.82 | 424,860 | -0.85(-0.86%) |
Dec 30, 2019 | 98.46 | 99.26 | 97.88 | 98.67 | 607,696 | +0.21(+0.21%) |
Dec 27, 2019 | 99.46 | 99.46 | 98.12 | 98.46 | 358,129 | -0.55(-0.56%) |
Dec 26, 2019 | 99.54 | 100.02 | 98.65 | 99.02 | 389,633 | -0.41(-0.41%) |
Dec 24, 2019 | 99.31 | 99.81 | 98.92 | 99.43 | 181,859 | +0.27(+0.27%) |
Dec 23, 2019 | 99.25 | 100.17 | 98.77 | 99.16 | 374,332 | +0.17(+0.17%) |
Dec 20, 2019 | 97.95 | 99.09 | 97.37 | 98.99 | 762,311 | +1.60(+1.64%) |
Dec 19, 2019 | 96.88 | 97.60 | 96.26 | 97.39 | 589,585 | +0.51(+0.53%) |
Dec 18, 2019 | 95.06 | 97.29 | 95.06 | 96.88 | 661,469 | +1.71(+1.80%) |
Dec 17, 2019 | 94.41 | 95.28 | 93.64 | 95.17 | 512,821 | +0.99(+1.05%) |
Dec 16, 2019 | 92.39 | 95.47 | 92.33 | 94.18 | 876,040 | +2.60(+2.84%) |
Dec 13, 2019 | 90.74 | 92.34 | 89.80 | 91.58 | 538,536 | +0.31(+0.34%) |
Dec 12, 2019 | 89.11 | 91.33 | 88.57 | 91.26 | 803,360 | +2.27(+2.55%) |
Dec 11, 2019 | 88.58 | 89.31 | 87.62 | 88.99 | 926,836 | -1.48(-1.63%) |
Dec 10, 2019 | 91.37 | 91.70 | 90.30 | 90.47 | 375,772 | -1.09(-1.19%) |
Dec 09, 2019 | 92.52 | 93.20 | 91.55 | 91.56 | 420,246 | -1.06(-1.14%) |
Dec 06, 2019 | 93.04 | 94.31 | 92.58 | 92.61 | 462,193 | +0.21(+0.23%) |
Dec 05, 2019 | 90.84 | 92.60 | 90.70 | 92.40 | 450,159 | +2.10(+2.33%) |
Dec 04, 2019 | 89.06 | 90.53 | 88.90 | 90.30 | 395,749 | +1.57(+1.76%) |
Dec 03, 2019 | 88.70 | 89.02 | 87.20 | 88.73 | 647,613 | -1.29(-1.43%) |
Dec 02, 2019 | 91.96 | 92.33 | 89.49 | 90.02 | 427,201 | -1.96(-2.13%) |
Nov 29, 2019 | 92.37 | 92.99 | 91.91 | 91.98 | 238,341 | -0.39(-0.42%) |
Nov 27, 2019 | 90.83 | 92.48 | 90.69 | 92.37 | 396,375 | +1.74(+1.92%) |
Nov 26, 2019 | 90.37 | 91.19 | 89.73 | 90.63 | 351,134 | +0.28(+0.32%) |
Nov 25, 2019 | 91.08 | 91.50 | 90.20 | 90.35 | 426,382 | -0.02(-0.02%) |
Nov 22, 2019 | 89.72 | 90.68 | 89.34 | 90.37 | 439,393 | +1.41(+1.58%) |
Nov 21, 2019 | 89.29 | 89.92 | 88.69 | 88.96 | 542,435 | -0.20(-0.23%) |
Nov 20, 2019 | 89.34 | 89.45 | 87.97 | 89.17 | 625,881 | -0.18(-0.20%) |
Nov 19, 2019 | 91.38 | 91.50 | 89.20 | 89.34 | 611,336 | -2.68(-2.91%) |
Nov 18, 2019 | 92.59 | 92.68 | 90.93 | 92.02 | 543,005 | -0.72(-0.78%) |
Nov 15, 2019 | 94.19 | 94.63 | 92.56 | 92.74 | 503,415 | -0.76(-0.81%) |
Nov 14, 2019 | 93.81 | 94.86 | 93.25 | 93.50 | 490,128 | -0.20(-0.21%) |
Nov 13, 2019 | 94.61 | 94.74 | 93.20 | 93.70 | 540,129 | -1.45(-1.53%) |
Nov 12, 2019 | 96.87 | 98.93 | 94.92 | 95.15 | 794,063 | -1.10(-1.14%) |
Nov 11, 2019 | 95.53 | 97.02 | 95.53 | 96.24 | 597,881 | -0.49(-0.51%) |
Nov 08, 2019 | 94.82 | 96.76 | 94.66 | 96.73 | 594,731 | +1.77(+1.87%) |
Nov 07, 2019 | 93.47 | 96.03 | 93.41 | 94.96 | 694,374 | +2.21(+2.38%) |
Nov 06, 2019 | 92.22 | 92.89 | 91.04 | 92.75 | 459,419 | +0.48(+0.52%) |
Nov 05, 2019 | 92.28 | 93.36 | 91.58 | 92.27 | 471,699 | +0.24(+0.26%) |
Nov 04, 2019 | 91.60 | 92.50 | 91.16 | 92.03 | 574,052 | +0.56(+0.61%) |
Nov 01, 2019 | 89.79 | 91.71 | 89.09 | 91.47 | 691,775 | +2.23(+2.49%) |
Oct 31, 2019 | 89.92 | 89.92 | 87.69 | 89.25 | 642,423 | -0.43(-0.48%) |
Oct 30, 2019 | 89.13 | 89.75 | 88.22 | 89.67 | 608,333 | +0.45(+0.51%) |
Oct 29, 2019 | 88.55 | 90.22 | 88.49 | 89.22 | 632,585 | +0.22(+0.25%) |
Oct 28, 2019 | 89.14 | 89.66 | 87.78 | 89.00 | 854,554 | -0.03(-0.03%) |
Oct 25, 2019 | 87.17 | 90.43 | 85.54 | 89.02 | 915,516 | -0.39(-0.44%) |
Oct 24, 2019 | 88.48 | 90.09 | 83.03 | 89.41 | 1,907,689 | +2.72(+3.13%) |
Oct 23, 2019 | 87.79 | 88.17 | 86.17 | 86.70 | 1,079,559 | -1.15(-1.31%) |
Oct 22, 2019 | 86.50 | 88.19 | 86.37 | 87.85 | 646,925 | +1.50(+1.73%) |
Oct 21, 2019 | 86.41 | 88.42 | 85.89 | 86.35 | 763,703 | +0.71(+0.83%) |
Oct 18, 2019 | 85.96 | 86.15 | 84.59 | 85.64 | 497,687 | -0.83(-0.96%) |
Oct 17, 2019 | 85.59 | 86.54 | 84.96 | 86.47 | 468,235 | +1.55(+1.82%) |
Oct 16, 2019 | 84.00 | 85.66 | 83.89 | 84.92 | 583,020 | +0.36(+0.43%) |
Oct 15, 2019 | 84.01 | 85.22 | 83.80 | 84.55 | 393,405 | +0.72(+0.86%) |
Oct 14, 2019 | 83.59 | 84.40 | 82.96 | 83.83 | 482,849 | +0.01(+0.01%) |
Oct 11, 2019 | 83.55 | 85.51 | 82.87 | 83.82 | 778,373 | +1.62(+1.97%) |
Oct 10, 2019 | 80.32 | 82.26 | 80.32 | 82.20 | 661,605 | +2.15(+2.68%) |
Oct 09, 2019 | 79.81 | 80.40 | 78.86 | 80.06 | 575,845 | +1.21(+1.54%) |
Oct 08, 2019 | 78.94 | 79.65 | 76.74 | 78.85 | 515,069 | -0.87(-1.09%) |
Oct 07, 2019 | 81.67 | 81.92 | 79.58 | 79.72 | 523,889 | -2.04(-2.49%) |
Oct 04, 2019 | 80.43 | 81.82 | 80.16 | 81.76 | 667,626 | +1.45(+1.81%) |
Oct 03, 2019 | 81.04 | 81.51 | 77.84 | 80.31 | 567,676 | -0.88(-1.09%) |
Oct 02, 2019 | 83.24 | 83.24 | 79.99 | 81.19 | 884,071 | +0.53(+0.65%) |
Oct 01, 2019 | 81.30 | 82.41 | 80.56 | 80.66 | 738,694 | -0.54(-0.67%) |
Sep 30, 2019 | 78.58 | 82.63 | 78.58 | 81.21 | 901,725 | +2.84(+3.62%) |
Sep 27, 2019 | 79.93 | 80.66 | 77.82 | 78.37 | 621,576 | -1.34(-1.68%) |
Sep 26, 2019 | 79.28 | 80.46 | 77.35 | 79.70 | 1,304,708 | +0.20(+0.26%) |
Sep 25, 2019 | 77.87 | 79.71 | 77.47 | 79.50 | 1,023,377 | +1.66(+2.13%) |
Sep 24, 2019 | 79.91 | 81.12 | 77.56 | 77.84 | 615,562 | -1.71(-2.15%) |
Sep 23, 2019 | 78.80 | 79.87 | 77.90 | 79.55 | 790,863 | +0.20(+0.26%) |
Sep 20, 2019 | 78.51 | 80.60 | 78.34 | 79.35 | 1,303,242 | +1.09(+1.39%) |
Sep 19, 2019 | 79.20 | 79.55 | 78.05 | 78.26 | 692,825 | -0.89(-1.12%) |
Sep 18, 2019 | 79.80 | 79.85 | 77.89 | 79.15 | 755,538 | -0.61(-0.77%) |
Sep 17, 2019 | 80.95 | 81.02 | 79.29 | 79.76 | 736,374 | -1.64(-2.01%) |
Sep 16, 2019 | 84.55 | 84.74 | 80.80 | 81.40 | 872,298 | -3.86(-4.52%) |
Sep 13, 2019 | 86.41 | 87.56 | 84.48 | 85.26 | 718,058 | -0.96(-1.12%) |
Sep 12, 2019 | 87.00 | 87.31 | 85.11 | 86.22 | 1,028,241 | -1.03(-1.18%) |
Sep 11, 2019 | 86.63 | 87.88 | 85.15 | 87.25 | 499,787 | +0.68(+0.78%) |
Sep 10, 2019 | 85.47 | 87.08 | 84.49 | 86.57 | 651,519 | +0.93(+1.09%) |
Sep 09, 2019 | 85.60 | 86.34 | 85.10 | 85.64 | 615,655 | +0.13(+0.16%) |
Sep 06, 2019 | 86.16 | 87.00 | 85.30 | 85.51 | 784,663 | -0.18(-0.21%) |
Sep 05, 2019 | 84.29 | 87.17 | 84.14 | 85.68 | 1,230,382 | +2.49(+3.00%) |
Sep 04, 2019 | 80.18 | 83.35 | 80.18 | 83.19 | 1,037,507 | +3.70(+4.66%) |
Sep 03, 2019 | 80.73 | 80.79 | 78.09 | 79.49 | 762,869 | -1.96(-2.41%) |
Aug 30, 2019 | 82.58 | 83.32 | 81.13 | 81.45 | 823,975 | -0.71(-0.87%) |
Aug 29, 2019 | 81.04 | 82.84 | 80.79 | 82.16 | 648,514 | +2.28(+2.86%) |
Aug 28, 2019 | 76.84 | 80.10 | 76.36 | 79.87 | 699,893 | +2.77(+3.59%) |
Aug 27, 2019 | 79.59 | 79.59 | 76.35 | 77.10 | 785,868 | -1.61(-2.05%) |
Aug 26, 2019 | 78.48 | 78.80 | 77.02 | 78.71 | 394,103 | +1.47(+1.90%) |
Aug 23, 2019 | 80.56 | 80.93 | 77.11 | 77.24 | 722,513 | -4.38(-5.37%) |
Aug 22, 2019 | 79.77 | 81.83 | 79.32 | 81.63 | 752,840 | +2.10(+2.64%) |
Aug 21, 2019 | 79.60 | 80.86 | 79.22 | 79.53 | 784,099 | +0.58(+0.73%) |
Aug 20, 2019 | 78.55 | 79.40 | 77.94 | 78.95 | 531,656 | +0.35(+0.45%) |
Aug 19, 2019 | 78.52 | 79.44 | 78.17 | 78.60 | 719,873 | +1.45(+1.88%) |
Aug 16, 2019 | 76.77 | 78.49 | 76.62 | 77.15 | 531,778 | +0.66(+0.86%) |
Aug 15, 2019 | 75.22 | 76.93 | 74.82 | 76.49 | 851,832 | +1.68(+2.25%) |
Aug 14, 2019 | 77.17 | 77.17 | 73.76 | 74.81 | 771,128 | -4.14(-5.24%) |
Aug 13, 2019 | 76.54 | 82.51 | 76.01 | 78.94 | 1,618,771 | +2.13(+2.78%) |
Aug 12, 2019 | 76.76 | 77.12 | 75.63 | 76.81 | 416,990 | -0.70(-0.90%) |
Aug 09, 2019 | 77.93 | 78.02 | 76.38 | 77.51 | 559,671 | -0.60(-0.77%) |
Aug 08, 2019 | 78.01 | 79.23 | 77.66 | 78.11 | 762,276 | +0.19(+0.25%) |
Aug 07, 2019 | 77.25 | 78.72 | 76.51 | 77.92 | 736,148 | -0.05(-0.07%) |
Aug 06, 2019 | 77.29 | 78.15 | 76.23 | 77.97 | 625,342 | +0.99(+1.29%) |
Aug 05, 2019 | 76.15 | 77.52 | 74.75 | 76.98 | 783,537 | -0.59(-0.76%) |
Aug 02, 2019 | 77.36 | 78.59 | 77.07 | 77.57 | 571,416 | -0.15(-0.19%) |
Aug 01, 2019 | 82.26 | 82.90 | 77.10 | 77.72 | 938,999 | -4.65(-5.64%) |
Jul 31, 2019 | 81.97 | 83.35 | 81.54 | 82.37 | 684,639 | +0.32(+0.39%) |
Jul 30, 2019 | 83.83 | 84.70 | 81.75 | 82.05 | 717,154 | -2.43(-2.87%) |
Jul 29, 2019 | 84.75 | 84.82 | 81.33 | 84.48 | 1,049,308 | +0.00(+0.00%) |
Jul 26, 2019 | 87.90 | 88.06 | 84.40 | 84.48 | 1,167,789 | -3.18(-3.63%) |
Jul 25, 2019 | 83.73 | 89.15 | 83.73 | 87.66 | 2,376,173 | +6.31(+7.76%) |
Jul 24, 2019 | 79.94 | 82.02 | 79.47 | 81.34 | 1,152,410 | +1.51(+1.89%) |
Jul 23, 2019 | 79.49 | 80.83 | 78.78 | 79.84 | 1,214,605 | +0.95(+1.20%) |
Jul 22, 2019 | 80.56 | 81.76 | 78.86 | 78.89 | 956,849 | -1.46(-1.82%) |
Jul 19, 2019 | 82.26 | 82.74 | 80.31 | 80.35 | 578,869 | -1.32(-1.62%) |
Jul 18, 2019 | 81.36 | 81.82 | 80.41 | 81.67 | 865,156 | +0.35(+0.42%) |
Jul 17, 2019 | 82.80 | 83.16 | 81.31 | 81.33 | 594,858 | -1.90(-2.28%) |
Jul 16, 2019 | 82.50 | 84.39 | 82.11 | 83.22 | 614,748 | +0.74(+0.90%) |
Jul 15, 2019 | 83.13 | 83.71 | 81.76 | 82.48 | 388,589 | -0.40(-0.48%) |
Jul 12, 2019 | 81.38 | 83.54 | 81.14 | 82.88 | 681,633 | +1.79(+2.21%) |
Jul 11, 2019 | 80.22 | 81.50 | 79.90 | 81.09 | 543,968 | +0.94(+1.17%) |
Jul 10, 2019 | 81.73 | 82.04 | 79.88 | 80.15 | 793,667 | -1.03(-1.27%) |
Jul 09, 2019 | 82.27 | 82.84 | 81.04 | 81.18 | 727,562 | -1.97(-2.36%) |
Jul 08, 2019 | 83.40 | 83.84 | 82.21 | 83.14 | 697,895 | -0.56(-0.67%) |
Jul 05, 2019 | 83.86 | 84.43 | 83.05 | 83.70 | 618,168 | -0.45(-0.54%) |
Jul 03, 2019 | 82.73 | 84.45 | 82.47 | 84.15 | 447,308 | +1.54(+1.87%) |
Jul 02, 2019 | 84.03 | 85.53 | 82.22 | 82.61 | 737,862 | -1.74(-2.07%) |
Jul 01, 2019 | 87.63 | 88.54 | 83.01 | 84.35 | 1,332,779 | -2.02(-2.34%) |
Jun 28, 2019 | 84.80 | 86.64 | 84.22 | 86.37 | 1,222,672 | +1.84(+2.18%) |
Jun 27, 2019 | 84.54 | 85.72 | 84.48 | 84.53 | 751,960 | +0.42(+0.49%) |
Jun 26, 2019 | 82.04 | 84.46 | 81.57 | 84.12 | 668,800 | +2.42(+2.96%) |
Jun 25, 2019 | 83.22 | 83.36 | 81.50 | 81.70 | 696,365 | -1.51(-1.82%) |
Jun 24, 2019 | 84.84 | 84.84 | 82.90 | 83.21 | 1,011,020 | -1.72(-2.02%) |
Jun 21, 2019 | 83.86 | 85.31 | 83.55 | 84.93 | 1,192,859 | +0.72(+0.85%) |
Jun 20, 2019 | 84.55 | 85.06 | 83.47 | 84.21 | 643,634 | +0.51(+0.61%) |
Jun 19, 2019 | 84.16 | 84.29 | 83.00 | 83.70 | 714,623 | -0.77(-0.91%) |
Jun 18, 2019 | 86.94 | 88.49 | 84.16 | 84.47 | 890,204 | -1.61(-1.87%) |
Jun 17, 2019 | 84.57 | 86.76 | 84.28 | 86.08 | 1,024,490 | +1.15(+1.36%) |
Jun 14, 2019 | 84.52 | 85.66 | 84.25 | 84.93 | 701,847 | +0.18(+0.21%) |
Jun 13, 2019 | 85.39 | 86.11 | 83.99 | 84.75 | 752,435 | -0.04(-0.04%) |
Jun 12, 2019 | 84.18 | 85.33 | 84.03 | 84.79 | 890,444 | +0.17(+0.20%) |
Jun 11, 2019 | 83.50 | 85.78 | 83.50 | 84.62 | 891,679 | +1.81(+2.18%) |
Jun 10, 2019 | 82.65 | 83.80 | 82.31 | 82.81 | 818,279 | +0.82(+1.00%) |
Jun 07, 2019 | 79.55 | 82.43 | 79.29 | 81.99 | 1,074,058 | +2.51(+3.15%) |
Jun 06, 2019 | 80.07 | 80.63 | 78.73 | 79.48 | 839,421 | -0.74(-0.93%) |
Jun 05, 2019 | 79.77 | 80.39 | 79.07 | 80.23 | 575,072 | +0.95(+1.20%) |
Jun 04, 2019 | 76.77 | 79.37 | 76.53 | 79.28 | 687,981 | +3.55(+4.69%) |