Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 168.00 | 179.99 | 167.86 | 179.48 | 15,311,200 | +15.93(+9.74%) |
May 28, 2020 | 159.23 | 169.40 | 159.20 | 163.55 | 6,390,495 | +1.58(+0.98%) |
May 27, 2020 | 158.01 | 162.22 | 149.16 | 161.97 | 10,073,241 | -2.03(-1.24%) |
May 26, 2020 | 169.10 | 169.69 | 163.12 | 164.00 | 6,687,741 | -7.06(-4.13%) |
May 22, 2020 | 171.86 | 175.89 | 170.20 | 171.06 | 4,302,100 | -0.97(-0.56%) |
May 21, 2020 | 175.96 | 177.80 | 168.36 | 172.03 | 5,519,696 | -3.45(-1.97%) |
May 20, 2020 | 173.53 | 175.64 | 170.53 | 175.48 | 6,908,429 | +1.80(+1.04%) |
May 19, 2020 | 167.00 | 173.86 | 166.21 | 173.68 | 8,480,607 | +8.99(+5.46%) |
May 18, 2020 | 170.03 | 173.44 | 162.64 | 164.69 | 9,630,728 | -10.14(-5.80%) |
May 15, 2020 | 166.75 | 175.44 | 166.56 | 174.83 | 8,540,400 | +6.92(+4.12%) |
May 14, 2020 | 168.26 | 170.80 | 162.89 | 167.91 | 6,723,606 | +0.77(+0.46%) |
May 13, 2020 | 163.61 | 171.50 | 159.17 | 167.14 | 11,076,009 | +6.10(+3.79%) |
May 12, 2020 | 168.00 | 168.23 | 160.05 | 161.04 | 7,088,930 | -5.44(-3.27%) |
May 11, 2020 | 159.43 | 168.00 | 158.00 | 166.48 | 10,137,969 | +11.08(+7.13%) |
May 08, 2020 | 160.00 | 161.16 | 152.71 | 155.40 | 7,079,100 | -2.40(-1.52%) |
May 07, 2020 | 154.84 | 162.00 | 154.04 | 157.80 | 8,383,826 | +8.21(+5.49%) |
May 06, 2020 | 145.47 | 150.74 | 144.09 | 149.59 | 6,010,761 | +4.77(+3.29%) |
May 05, 2020 | 144.43 | 148.44 | 140.86 | 144.82 | 7,374,703 | +1.38(+0.96%) |
May 04, 2020 | 140.77 | 144.98 | 140.45 | 143.44 | 9,181,749 | +4.88(+3.52%) |
May 01, 2020 | 136.00 | 141.63 | 132.67 | 138.56 | 13,806,900 | +3.39(+2.51%) |
Apr 30, 2020 | 139.99 | 143.80 | 133.68 | 135.17 | 16,673,452 | -11.31(-7.72%) |
Apr 29, 2020 | 147.98 | 151.00 | 143.38 | 146.48 | 22,024,612 | -10.24(-6.53%) |
Apr 28, 2020 | 165.00 | 166.00 | 155.25 | 156.72 | 13,470,905 | -7.88(-4.79%) |
Apr 27, 2020 | 156.59 | 167.85 | 155.00 | 164.60 | 19,776,664 | +5.80(+3.65%) |
Apr 24, 2020 | 177.15 | 181.50 | 158.30 | 158.80 | 44,049,500 | -10.29(-6.09%) |
Apr 23, 2020 | 154.01 | 169.75 | 153.49 | 169.09 | 22,131,280 | +18.84(+12.54%) |
Apr 22, 2020 | 147.10 | 152.28 | 145.10 | 150.25 | 6,528,776 | +6.98(+4.87%) |
Apr 21, 2020 | 151.42 | 154.75 | 138.36 | 143.27 | 9,704,118 | -5.72(-3.84%) |
Apr 20, 2020 | 153.30 | 155.00 | 148.25 | 148.99 | 11,208,654 | -1.07(-0.71%) |
Apr 17, 2020 | 147.91 | 153.79 | 144.03 | 150.06 | 11,328,400 | -0.20(-0.13%) |
Apr 16, 2020 | 149.92 | 154.25 | 146.80 | 150.26 | 15,090,667 | -1.30(-0.86%) |
Apr 15, 2020 | 141.71 | 152.57 | 140.00 | 151.56 | 14,178,943 | +9.67(+6.82%) |
Apr 14, 2020 | 141.07 | 145.20 | 139.01 | 141.89 | 11,666,829 | +5.97(+4.39%) |
Apr 13, 2020 | 127.00 | 136.86 | 125.60 | 135.92 | 15,393,489 | +11.41(+9.16%) |
Apr 09, 2020 | 117.80 | 125.50 | 114.00 | 124.51 | 15,512,900 | +6.70(+5.69%) |
Apr 08, 2020 | 115.02 | 125.88 | 112.50 | 117.81 | 26,233,152 | +4.06(+3.57%) |
Apr 07, 2020 | 118.00 | 118.44 | 109.57 | 113.75 | 20,155,474 | -9.19(-7.48%) |
Apr 06, 2020 | 113.63 | 125.17 | 108.53 | 122.94 | 25,352,852 | -5.26(-4.10%) |
Apr 03, 2020 | 124.30 | 128.48 | 120.11 | 128.20 | 12,238,100 | +6.27(+5.14%) |
Apr 02, 2020 | 125.30 | 133.49 | 114.50 | 121.93 | 27,307,284 | -15.07(-11.00%) |
Apr 01, 2020 | 144.50 | 144.60 | 135.18 | 137.00 | 11,386,296 | -9.12(-6.24%) |
Mar 31, 2020 | 147.02 | 149.79 | 143.36 | 146.12 | 10,013,884 | -4.76(-3.15%) |
Mar 30, 2020 | 160.76 | 161.69 | 147.20 | 150.88 | 15,754,950 | -0.82(-0.54%) |
Mar 27, 2020 | 145.70 | 154.97 | 145.60 | 151.70 | 13,271,900 | +10.55(+7.47%) |
Mar 26, 2020 | 140.51 | 146.65 | 138.20 | 141.15 | 9,267,167 | +3.04(+2.20%) |
Mar 25, 2020 | 140.10 | 149.00 | 136.20 | 138.11 | 14,727,283 | +2.93(+2.17%) |
Mar 24, 2020 | 154.00 | 155.00 | 133.88 | 135.18 | 22,389,760 | -24.38(-15.28%) |
Mar 23, 2020 | 142.00 | 164.94 | 137.25 | 159.56 | 27,633,288 | +29.01(+22.22%) |
Mar 20, 2020 | 129.00 | 135.98 | 124.00 | 130.55 | 13,872,600 | +6.78(+5.48%) |
Mar 19, 2020 | 122.95 | 132.23 | 119.10 | 123.77 | 16,240,620 | +5.06(+4.26%) |
Mar 18, 2020 | 111.00 | 119.00 | 108.85 | 118.71 | 13,566,944 | +7.61(+6.85%) |
Mar 17, 2020 | 107.33 | 113.83 | 102.00 | 111.10 | 18,708,068 | +3.24(+3.00%) |
Mar 16, 2020 | 105.00 | 119.87 | 103.20 | 107.86 | 17,199,456 | +0.39(+0.36%) |
Mar 13, 2020 | 113.00 | 113.80 | 104.16 | 107.47 | 9,233,500 | -2.00(-1.83%) |
Mar 12, 2020 | 106.25 | 113.87 | 104.39 | 109.47 | 12,086,179 | -0.83(-0.75%) |
Mar 11, 2020 | 108.41 | 113.99 | 107.00 | 110.30 | 12,587,810 | +1.81(+1.67%) |
Mar 10, 2020 | 113.80 | 113.80 | 105.00 | 108.49 | 10,231,730 | -5.26(-4.62%) |
Mar 09, 2020 | 105.00 | 116.50 | 100.88 | 113.75 | 14,548,228 | -0.57(-0.50%) |
Mar 06, 2020 | 119.65 | 122.00 | 107.00 | 114.32 | 22,975,600 | -10.68(-8.54%) |
Mar 05, 2020 | 110.25 | 129.83 | 110.00 | 125.00 | 28,121,028 | +8.20(+7.02%) |
Mar 04, 2020 | 118.51 | 119.97 | 113.11 | 116.80 | 11,917,295 | -0.67(-0.57%) |
Mar 03, 2020 | 114.55 | 119.20 | 112.11 | 117.47 | 11,010,981 | +4.36(+3.85%) |
Mar 02, 2020 | 109.35 | 114.50 | 102.50 | 113.11 | 10,142,929 | +8.11(+7.72%) |
Feb 28, 2020 | 121.07 | 121.93 | 97.37 | 105.00 | 21,710,900 | -8.55(-7.53%) |
Feb 27, 2020 | 109.43 | 118.00 | 107.60 | 113.55 | 13,463,795 | +6.67(+6.24%) |
Feb 26, 2020 | 109.94 | 111.30 | 105.60 | 106.88 | 6,868,965 | -0.20(-0.19%) |
Feb 25, 2020 | 108.52 | 111.80 | 104.47 | 107.08 | 13,404,656 | +2.07(+1.97%) |
Feb 24, 2020 | 97.15 | 110.00 | 97.02 | 105.01 | 12,130,473 | +3.25(+3.19%) |
Feb 21, 2020 | 104.03 | 104.29 | 98.09 | 101.76 | 5,535,900 | -3.53(-3.35%) |
Feb 20, 2020 | 104.00 | 110.75 | 101.43 | 105.29 | 11,287,525 | +1.36(+1.31%) |
Feb 19, 2020 | 100.32 | 105.08 | 99.75 | 103.93 | 7,785,896 | +7.54(+7.82%) |
Feb 18, 2020 | 93.02 | 98.14 | 92.40 | 96.39 | 5,617,575 | +5.44(+5.98%) |
Feb 14, 2020 | 90.88 | 91.71 | 89.81 | 90.95 | 2,295,000 | +1.09(+1.21%) |
Feb 13, 2020 | 87.61 | 91.93 | 87.00 | 89.86 | 3,405,504 | +1.58(+1.79%) |
Feb 12, 2020 | 88.66 | 89.50 | 86.52 | 88.28 | 1,669,903 | -0.40(-0.45%) |
Feb 11, 2020 | 90.00 | 90.50 | 87.93 | 88.68 | 2,730,381 | -0.99(-1.10%) |
Feb 10, 2020 | 89.09 | 89.98 | 86.91 | 89.67 | 2,070,130 | +1.03(+1.16%) |
Feb 07, 2020 | 87.23 | 90.60 | 86.81 | 88.64 | 2,636,900 | +1.38(+1.58%) |
Feb 06, 2020 | 87.00 | 89.44 | 85.26 | 87.26 | 2,409,960 | +0.27(+0.31%) |
Feb 05, 2020 | 85.77 | 90.97 | 83.75 | 86.99 | 5,126,131 | +1.20(+1.40%) |
Feb 04, 2020 | 91.04 | 93.30 | 83.50 | 85.79 | 10,608,803 | -1.87(-2.13%) |
Feb 03, 2020 | 77.69 | 88.94 | 77.51 | 87.66 | 12,987,139 | +11.36(+14.89%) |
Jan 31, 2020 | 74.27 | 76.67 | 73.30 | 76.30 | 2,521,700 | +1.76(+2.36%) |
Jan 30, 2020 | 73.10 | 74.80 | 72.55 | 74.54 | 1,424,762 | +0.96(+1.30%) |
Jan 29, 2020 | 72.51 | 74.14 | 71.21 | 73.58 | 1,373,680 | +2.07(+2.89%) |
Jan 28, 2020 | 71.00 | 72.48 | 70.26 | 71.51 | 1,595,907 | +1.07(+1.52%) |
Jan 27, 2020 | 71.33 | 72.13 | 70.32 | 70.44 | 1,750,223 | -2.56(-3.51%) |
Jan 24, 2020 | 74.97 | 76.19 | 72.37 | 73.00 | 1,660,100 | -1.47(-1.97%) |
Jan 23, 2020 | 75.67 | 75.97 | 74.21 | 74.47 | 1,279,048 | -1.14(-1.51%) |
Jan 22, 2020 | 77.07 | 77.11 | 75.46 | 75.61 | 1,500,865 | -1.12(-1.46%) |
Jan 21, 2020 | 75.56 | 77.12 | 74.32 | 76.73 | 1,606,251 | +1.17(+1.55%) |
Jan 17, 2020 | 76.66 | 76.90 | 75.49 | 75.56 | 1,357,400 | -0.55(-0.72%) |
Jan 16, 2020 | 78.00 | 78.79 | 75.11 | 76.11 | 2,998,733 | -0.83(-1.08%) |
Jan 15, 2020 | 73.28 | 77.78 | 73.20 | 76.94 | 3,962,373 | +3.78(+5.17%) |
Jan 14, 2020 | 74.32 | 75.11 | 72.26 | 73.16 | 1,909,450 | -0.87(-1.18%) |
Jan 13, 2020 | 73.89 | 75.58 | 73.80 | 74.03 | 3,347,098 | +0.94(+1.29%) |
Jan 10, 2020 | 73.08 | 73.80 | 72.25 | 73.09 | 1,656,200 | +0.47(+0.65%) |
Jan 09, 2020 | 73.99 | 74.00 | 71.35 | 72.62 | 2,772,037 | +0.07(+0.10%) |
Jan 08, 2020 | 71.81 | 73.29 | 71.03 | 72.55 | 2,482,497 | +0.65(+0.90%) |
Jan 07, 2020 | 70.29 | 72.84 | 69.37 | 71.90 | 6,986,424 | +1.58(+2.25%) |
Jan 06, 2020 | 66.63 | 70.50 | 65.81 | 70.32 | 3,151,614 | +3.04(+4.52%) |
Jan 03, 2020 | 67.62 | 68.68 | 67.10 | 67.28 | 1,128,400 | -1.44(-2.10%) |
Jan 02, 2020 | 68.80 | 69.24 | 68.02 | 68.72 | 1,315,462 | +0.68(+1.00%) |
Dec 31, 2019 | 66.38 | 68.18 | 66.31 | 68.04 | 1,352,100 | +1.25(+1.87%) |
Dec 30, 2019 | 66.56 | 67.18 | 65.52 | 66.79 | 1,162,743 | +0.15(+0.23%) |
Dec 27, 2019 | 67.51 | 67.96 | 66.51 | 66.64 | 955,600 | -0.81(-1.20%) |
Dec 26, 2019 | 66.50 | 68.19 | 66.30 | 67.45 | 1,387,718 | +0.99(+1.49%) |
Dec 24, 2019 | 66.30 | 66.89 | 65.74 | 66.46 | 562,500 | +0.31(+0.47%) |
Dec 23, 2019 | 67.02 | 67.50 | 65.93 | 66.15 | 1,663,715 | -0.78(-1.17%) |
Dec 20, 2019 | 68.20 | 68.48 | 66.41 | 66.93 | 2,201,400 | -1.25(-1.83%) |
Dec 19, 2019 | 67.75 | 68.46 | 67.10 | 68.18 | 1,610,546 | +0.58(+0.86%) |
Dec 18, 2019 | 66.22 | 68.14 | 66.04 | 67.60 | 2,237,049 | +1.43(+2.16%) |
Dec 17, 2019 | 66.62 | 66.62 | 65.40 | 66.17 | 2,301,002 | -0.18(-0.27%) |
Dec 16, 2019 | 63.59 | 66.39 | 63.56 | 66.35 | 3,282,823 | +2.81(+4.42%) |
Dec 13, 2019 | 62.50 | 63.75 | 62.02 | 63.54 | 2,489,500 | +1.05(+1.68%) |
Dec 12, 2019 | 63.49 | 64.23 | 62.12 | 62.49 | 3,317,292 | -1.03(-1.62%) |
Dec 11, 2019 | 64.24 | 64.45 | 62.05 | 63.52 | 3,685,581 | -1.05(-1.63%) |
Dec 10, 2019 | 65.49 | 65.83 | 63.39 | 64.57 | 3,895,786 | -1.37(-2.08%) |
Dec 09, 2019 | 62.39 | 67.27 | 62.33 | 65.94 | 5,234,142 | +3.20(+5.10%) |
Dec 06, 2019 | 64.26 | 65.08 | 62.11 | 62.74 | 11,257,600 | -6.93(-9.95%) |
Dec 05, 2019 | 70.03 | 70.75 | 69.22 | 69.67 | 3,873,221 | -0.29(-0.41%) |
Dec 04, 2019 | 70.50 | 70.90 | 69.15 | 69.96 | 2,076,520 | -0.06(-0.09%) |
Dec 03, 2019 | 66.72 | 70.53 | 66.05 | 70.02 | 2,445,595 | +1.09(+1.58%) |
Dec 02, 2019 | 74.06 | 74.50 | 68.46 | 68.93 | 3,159,862 | -5.57(-7.48%) |
Nov 29, 2019 | 74.10 | 74.94 | 73.86 | 74.50 | 512,600 | +0.42(+0.57%) |
Nov 27, 2019 | 75.81 | 75.84 | 73.36 | 74.08 | 1,356,200 | -1.08(-1.44%) |
Nov 26, 2019 | 75.00 | 75.77 | 74.76 | 75.16 | 1,847,387 | +0.61(+0.82%) |
Nov 25, 2019 | 73.80 | 75.06 | 72.86 | 74.55 | 1,942,117 | +1.39(+1.90%) |
Nov 22, 2019 | 72.00 | 74.00 | 71.15 | 73.16 | 3,059,800 | +3.24(+4.63%) |
Nov 21, 2019 | 71.50 | 71.95 | 69.58 | 69.92 | 1,128,992 | -1.07(-1.51%) |
Nov 20, 2019 | 69.25 | 71.71 | 68.55 | 70.99 | 2,793,629 | +1.35(+1.94%) |
Nov 19, 2019 | 70.19 | 70.33 | 68.19 | 69.64 | 1,706,034 | -0.44(-0.63%) |
Nov 18, 2019 | 70.47 | 71.14 | 68.78 | 70.08 | 1,676,349 | +0.07(+0.10%) |
Nov 15, 2019 | 68.13 | 71.10 | 67.91 | 70.01 | 2,316,000 | +2.27(+3.35%) |
Nov 14, 2019 | 67.77 | 68.15 | 66.71 | 67.74 | 938,161 | -0.27(-0.40%) |
Nov 13, 2019 | 68.00 | 68.51 | 66.87 | 68.01 | 1,987,015 | +0.01(+0.01%) |
Nov 12, 2019 | 68.50 | 70.05 | 67.56 | 68.00 | 1,909,852 | -0.39(-0.57%) |
Nov 11, 2019 | 69.51 | 70.19 | 67.76 | 68.39 | 1,040,401 | -1.46(-2.09%) |
Nov 08, 2019 | 66.54 | 70.00 | 66.52 | 69.85 | 1,478,200 | +3.04(+4.55%) |
Nov 07, 2019 | 67.03 | 68.68 | 66.21 | 66.81 | 1,129,007 | -0.02(-0.03%) |
Nov 06, 2019 | 66.95 | 67.13 | 65.36 | 66.83 | 1,328,637 | -0.06(-0.09%) |
Nov 05, 2019 | 70.71 | 70.85 | 66.68 | 66.89 | 1,813,341 | -3.23(-4.61%) |
Nov 04, 2019 | 70.81 | 70.85 | 69.01 | 70.12 | 1,563,462 | -0.27(-0.38%) |
Nov 01, 2019 | 69.86 | 70.55 | 68.02 | 70.39 | 3,562,800 | +0.50(+0.72%) |
Oct 31, 2019 | 69.52 | 70.08 | 66.60 | 69.89 | 3,413,049 | -0.11(-0.16%) |
Oct 30, 2019 | 65.97 | 70.09 | 65.66 | 70.00 | 4,672,360 | +4.51(+6.89%) |
Oct 29, 2019 | 65.77 | 67.11 | 64.80 | 65.49 | 1,825,937 | -1.07(-1.61%) |
Oct 28, 2019 | 63.96 | 67.47 | 62.26 | 66.56 | 3,510,911 | +3.11(+4.90%) |
Oct 25, 2019 | 64.33 | 64.99 | 62.79 | 63.45 | 1,953,600 | -1.07(-1.66%) |
Oct 24, 2019 | 63.00 | 65.94 | 62.76 | 64.52 | 3,436,369 | +2.46(+3.96%) |
Oct 23, 2019 | 61.33 | 63.74 | 60.97 | 62.06 | 3,608,643 | +0.06(+0.10%) |
Oct 22, 2019 | 64.20 | 64.60 | 61.02 | 62.00 | 4,610,397 | -3.77(-5.73%) |
Oct 21, 2019 | 65.29 | 66.50 | 64.16 | 65.77 | 3,077,876 | -0.31(-0.47%) |
Oct 18, 2019 | 66.26 | 66.93 | 64.53 | 66.08 | 4,821,700 | -0.95(-1.42%) |
Oct 17, 2019 | 67.09 | 68.00 | 66.76 | 67.03 | 3,579,416 | -0.66(-0.98%) |
Oct 16, 2019 | 69.70 | 69.95 | 66.51 | 67.69 | 6,077,107 | -3.42(-4.81%) |
Oct 15, 2019 | 68.76 | 71.27 | 68.38 | 71.11 | 10,586,318 | +0.31(+0.44%) |
Oct 14, 2019 | 70.46 | 71.24 | 69.55 | 70.80 | 2,220,769 | -0.55(-0.77%) |
Oct 11, 2019 | 71.37 | 72.89 | 70.90 | 71.35 | 2,392,800 | +0.34(+0.48%) |
Oct 10, 2019 | 72.86 | 73.78 | 71.01 | 71.01 | 2,283,862 | -1.85(-2.54%) |
Oct 09, 2019 | 74.22 | 75.06 | 72.75 | 72.86 | 1,493,346 | -0.73(-0.99%) |
Oct 08, 2019 | 76.01 | 76.35 | 72.58 | 73.59 | 3,158,000 | -3.40(-4.42%) |
Oct 07, 2019 | 76.99 | 77.43 | 75.00 | 76.99 | 1,432,473 | +0.46(+0.60%) |
Oct 04, 2019 | 77.00 | 77.78 | 75.28 | 76.53 | 1,799,700 | -0.30(-0.39%) |
Oct 03, 2019 | 73.90 | 78.49 | 73.39 | 76.83 | 2,606,965 | +2.98(+4.04%) |
Oct 02, 2019 | 74.50 | 75.78 | 73.66 | 73.85 | 1,388,979 | -1.96(-2.59%) |
Oct 01, 2019 | 76.43 | 77.49 | 75.21 | 75.81 | 1,383,616 | -0.39(-0.51%) |
Sep 30, 2019 | 76.13 | 77.00 | 74.29 | 76.20 | 1,358,328 | +0.16(+0.21%) |
Sep 27, 2019 | 79.69 | 79.83 | 75.09 | 76.04 | 2,350,800 | -3.71(-4.65%) |
Sep 26, 2019 | 79.25 | 80.62 | 78.62 | 79.75 | 928,303 | +0.15(+0.19%) |
Sep 25, 2019 | 79.12 | 79.99 | 76.08 | 79.60 | 1,938,824 | -0.42(-0.52%) |
Sep 24, 2019 | 82.43 | 82.93 | 79.46 | 80.02 | 2,147,519 | -2.60(-3.15%) |
Sep 23, 2019 | 82.29 | 83.60 | 81.80 | 82.62 | 678,713 | -0.01(-0.01%) |
Sep 20, 2019 | 85.00 | 85.35 | 81.50 | 82.63 | 2,054,500 | -1.99(-2.35%) |
Sep 19, 2019 | 85.20 | 85.35 | 83.25 | 84.62 | 1,276,565 | +0.07(+0.08%) |
Sep 18, 2019 | 84.40 | 86.00 | 83.50 | 84.55 | 1,843,109 | -0.09(-0.11%) |
Sep 17, 2019 | 81.49 | 84.82 | 79.53 | 84.64 | 2,544,186 | +3.97(+4.92%) |
Sep 16, 2019 | 78.50 | 80.99 | 78.26 | 80.67 | 1,629,972 | +1.82(+2.31%) |
Sep 13, 2019 | 81.57 | 82.48 | 78.27 | 78.85 | 1,416,800 | -2.68(-3.29%) |
Sep 12, 2019 | 81.45 | 82.65 | 79.90 | 81.53 | 1,955,007 | +0.63(+0.78%) |
Sep 11, 2019 | 80.00 | 81.86 | 78.50 | 80.90 | 2,010,353 | +0.55(+0.68%) |
Sep 10, 2019 | 77.00 | 81.22 | 76.81 | 80.35 | 2,811,768 | +1.70(+2.16%) |
Sep 09, 2019 | 85.75 | 85.94 | 77.20 | 78.65 | 6,709,178 | -6.76(-7.91%) |
Sep 06, 2019 | 92.00 | 96.50 | 84.86 | 85.41 | 7,289,700 | -7.28(-7.85%) |
Sep 05, 2019 | 94.24 | 94.38 | 88.51 | 92.69 | 5,049,305 | -0.84(-0.90%) |
Sep 04, 2019 | 93.95 | 96.00 | 93.18 | 93.53 | 2,416,691 | +1.07(+1.16%) |
Sep 03, 2019 | 91.50 | 94.24 | 90.75 | 92.46 | 1,539,856 | +0.79(+0.86%) |
Aug 30, 2019 | 91.82 | 92.42 | 89.02 | 91.67 | 1,186,900 | +0.80(+0.88%) |
Aug 29, 2019 | 91.50 | 92.68 | 90.70 | 90.87 | 851,948 | +0.71(+0.79%) |
Aug 28, 2019 | 91.16 | 91.38 | 88.71 | 90.16 | 1,148,489 | -1.57(-1.71%) |
Aug 27, 2019 | 92.60 | 93.69 | 90.44 | 91.73 | 889,406 | -0.03(-0.03%) |
Aug 26, 2019 | 92.33 | 93.50 | 91.45 | 91.76 | 697,555 | +0.13(+0.14%) |
Aug 23, 2019 | 93.14 | 94.13 | 90.41 | 91.63 | 1,373,200 | -2.24(-2.39%) |
Aug 22, 2019 | 93.48 | 95.50 | 91.57 | 93.87 | 883,045 | +0.86(+0.92%) |
Aug 21, 2019 | 92.86 | 94.18 | 92.35 | 93.01 | 760,354 | +1.60(+1.75%) |
Aug 20, 2019 | 93.00 | 93.57 | 91.14 | 91.41 | 746,574 | -1.76(-1.89%) |
Aug 19, 2019 | 94.18 | 96.20 | 92.89 | 93.17 | 1,226,447 | +0.64(+0.69%) |
Aug 16, 2019 | 92.12 | 95.00 | 92.08 | 92.53 | 1,267,600 | +1.89(+2.09%) |
Aug 15, 2019 | 92.77 | 93.44 | 89.69 | 90.64 | 1,085,715 | -2.01(-2.17%) |
Aug 14, 2019 | 93.20 | 94.52 | 89.89 | 92.65 | 1,264,638 | -2.80(-2.93%) |
Aug 13, 2019 | 92.06 | 96.22 | 92.06 | 95.45 | 1,172,814 | +3.29(+3.57%) |
Aug 12, 2019 | 93.05 | 94.18 | 91.11 | 92.16 | 779,221 | -2.04(-2.17%) |
Aug 09, 2019 | 94.79 | 95.49 | 93.31 | 94.20 | 802,300 | -1.57(-1.64%) |
Aug 08, 2019 | 93.57 | 95.84 | 93.02 | 95.77 | 924,850 | +3.32(+3.59%) |
Aug 07, 2019 | 89.02 | 93.16 | 88.02 | 92.45 | 995,534 | +2.02(+2.23%) |
Aug 06, 2019 | 91.50 | 92.29 | 88.10 | 90.43 | 1,027,654 | +0.74(+0.83%) |
Aug 05, 2019 | 90.70 | 91.19 | 87.29 | 89.69 | 1,767,651 | -3.97(-4.24%) |
Aug 02, 2019 | 94.92 | 96.00 | 92.57 | 93.66 | 1,117,100 | -1.44(-1.51%) |
Aug 01, 2019 | 95.75 | 98.66 | 93.80 | 95.10 | 1,530,138 | -0.41(-0.43%) |
Jul 31, 2019 | 96.43 | 97.50 | 93.50 | 95.51 | 1,513,684 | +0.02(+0.02%) |
Jul 30, 2019 | 95.19 | 99.35 | 94.03 | 95.49 | 1,635,214 | -0.98(-1.02%) |
Jul 29, 2019 | 102.60 | 103.00 | 92.10 | 96.47 | 4,229,400 | -5.73(-5.61%) |
Jul 26, 2019 | 97.95 | 104.49 | 97.83 | 102.20 | 3,040,600 | +5.09(+5.24%) |
Jul 25, 2019 | 95.84 | 99.60 | 95.75 | 97.11 | 1,869,995 | +1.17(+1.22%) |
Jul 24, 2019 | 97.12 | 97.88 | 94.68 | 95.94 | 1,283,303 | -1.45(-1.49%) |
Jul 23, 2019 | 97.50 | 98.15 | 93.52 | 97.39 | 2,241,250 | +0.72(+0.74%) |
Jul 22, 2019 | 94.19 | 97.46 | 93.50 | 96.67 | 1,483,067 | +3.29(+3.52%) |
Jul 19, 2019 | 97.15 | 97.79 | 92.88 | 93.38 | 1,747,700 | -1.81(-1.90%) |
Jul 18, 2019 | 99.24 | 99.50 | 95.02 | 95.19 | 2,035,334 | -4.54(-4.55%) |
Jul 17, 2019 | 97.62 | 101.99 | 97.54 | 99.73 | 2,313,322 | +2.63(+2.71%) |
Jul 16, 2019 | 100.14 | 100.50 | 96.50 | 97.10 | 2,119,502 | -2.70(-2.71%) |
Jul 15, 2019 | 94.00 | 100.65 | 93.78 | 99.80 | 3,834,996 | +6.50(+6.97%) |
Jul 12, 2019 | 93.01 | 94.93 | 91.37 | 93.30 | 2,689,600 | +1.90(+2.08%) |
Jul 11, 2019 | 92.90 | 93.20 | 90.45 | 91.40 | 1,784,009 | -1.32(-1.42%) |
Jul 10, 2019 | 91.76 | 93.45 | 91.55 | 92.72 | 2,059,566 | +1.79(+1.97%) |
Jul 09, 2019 | 90.27 | 91.27 | 89.10 | 90.93 | 1,557,016 | +0.17(+0.19%) |
Jul 08, 2019 | 91.44 | 92.79 | 89.89 | 90.76 | 1,792,273 | -1.12(-1.22%) |
Jul 05, 2019 | 90.14 | 91.97 | 88.00 | 91.88 | 2,582,600 | +1.43(+1.58%) |
Jul 03, 2019 | 85.45 | 90.60 | 84.51 | 90.45 | 2,706,000 | +5.32(+6.25%) |
Jul 02, 2019 | 86.27 | 86.85 | 84.00 | 85.13 | 1,867,609 | -1.88(-2.16%) |
Jul 01, 2019 | 85.13 | 87.79 | 83.10 | 87.01 | 5,325,461 | -1.78(-2.00%) |
Jun 28, 2019 | 91.76 | 92.20 | 87.25 | 88.79 | 3,228,200 | -1.48(-1.64%) |
Jun 27, 2019 | 89.70 | 92.33 | 87.80 | 90.27 | 3,018,792 | +3.94(+4.56%) |
Jun 26, 2019 | 87.92 | 89.08 | 84.61 | 86.33 | 2,679,532 | +1.30(+1.53%) |
Jun 25, 2019 | 89.43 | 91.50 | 84.63 | 85.03 | 3,747,389 | -4.38(-4.90%) |
Jun 24, 2019 | 100.85 | 101.50 | 88.88 | 89.41 | 6,008,476 | -11.06(-11.01%) |
Jun 21, 2019 | 101.42 | 101.53 | 97.82 | 100.47 | 2,972,500 | -1.83(-1.79%) |
Jun 20, 2019 | 105.01 | 107.34 | 101.62 | 102.30 | 2,459,785 | -0.09(-0.09%) |
Jun 19, 2019 | 100.49 | 104.44 | 98.63 | 102.39 | 2,588,213 | +2.75(+2.76%) |
Jun 18, 2019 | 100.39 | 102.00 | 97.51 | 99.64 | 2,271,750 | +1.53(+1.56%) |
Jun 17, 2019 | 101.00 | 102.45 | 97.00 | 98.11 | 2,122,672 | -2.18(-2.17%) |
Jun 14, 2019 | 100.47 | 104.57 | 99.25 | 100.29 | 1,889,300 | -0.66(-0.65%) |
Jun 13, 2019 | 105.10 | 105.17 | 98.55 | 100.95 | 3,188,814 | -1.82(-1.77%) |
Jun 12, 2019 | 94.60 | 104.18 | 94.00 | 102.77 | 3,155,507 | +7.90(+8.33%) |
Jun 11, 2019 | 101.00 | 101.20 | 91.57 | 94.87 | 4,371,273 | -7.13(-6.99%) |
Jun 10, 2019 | 98.51 | 105.99 | 96.00 | 102.00 | 4,851,117 | +7.95(+8.45%) |
Jun 07, 2019 | 93.66 | 98.89 | 92.50 | 94.05 | 9,487,700 | +14.62(+18.41%) |
Jun 06, 2019 | 77.40 | 79.75 | 77.03 | 79.43 | 3,011,487 | +1.39(+1.78%) |
Jun 05, 2019 | 80.14 | 80.60 | 76.24 | 78.04 | 1,295,110 | -0.70(-0.89%) |
Jun 04, 2019 | 78.20 | 78.88 | 76.62 | 78.74 | 1,134,200 | +2.84(+3.74%) |