Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 82.82 | 84.45 | 82.40 | 84.04 | 60,736 | +0.33(+0.40%) |
May 28, 2020 | 84.63 | 85.82 | 82.92 | 83.70 | 95,487 | +0.80(+0.96%) |
May 27, 2020 | 85.44 | 85.63 | 80.64 | 82.90 | 122,646 | -0.99(-1.18%) |
May 26, 2020 | 87.91 | 87.91 | 83.74 | 83.89 | 86,475 | -1.70(-1.99%) |
May 22, 2020 | 84.08 | 85.83 | 82.44 | 85.59 | 78,580 | +2.47(+2.97%) |
May 21, 2020 | 82.45 | 84.42 | 82.09 | 83.13 | 51,348 | +0.68(+0.82%) |
May 20, 2020 | 80.43 | 83.53 | 80.00 | 82.45 | 73,273 | +3.62(+4.59%) |
May 19, 2020 | 81.83 | 82.51 | 78.69 | 78.83 | 67,835 | -3.94(-4.77%) |
May 18, 2020 | 81.17 | 83.98 | 80.47 | 82.77 | 64,608 | +5.04(+6.49%) |
May 15, 2020 | 76.92 | 77.86 | 75.54 | 77.73 | 117,494 | +0.97(+1.26%) |
May 14, 2020 | 74.65 | 77.00 | 72.10 | 76.76 | 99,975 | +0.62(+0.82%) |
May 13, 2020 | 77.39 | 78.05 | 74.90 | 76.14 | 127,084 | -2.04(-2.61%) |
May 12, 2020 | 81.25 | 81.40 | 78.05 | 78.18 | 62,600 | -2.95(-3.63%) |
May 11, 2020 | 81.13 | 82.84 | 79.80 | 81.13 | 67,506 | -1.39(-1.68%) |
May 08, 2020 | 80.48 | 83.48 | 80.12 | 82.51 | 66,648 | +3.93(+5.01%) |
May 07, 2020 | 78.61 | 79.69 | 76.42 | 78.58 | 76,063 | +1.10(+1.42%) |
May 06, 2020 | 80.32 | 80.32 | 77.08 | 77.48 | 48,226 | -3.31(-4.10%) |
May 05, 2020 | 82.17 | 82.34 | 80.25 | 80.79 | 34,215 | +0.66(+0.82%) |
May 04, 2020 | 79.73 | 81.11 | 79.09 | 80.13 | 66,466 | -0.50(-0.62%) |
May 01, 2020 | 80.17 | 80.95 | 79.52 | 80.63 | 52,996 | -1.12(-1.37%) |
Apr 30, 2020 | 85.30 | 85.37 | 81.50 | 81.75 | 59,884 | -4.93(-5.69%) |
Apr 29, 2020 | 88.37 | 88.37 | 85.30 | 86.68 | 59,852 | +0.66(+0.77%) |
Apr 28, 2020 | 87.88 | 87.88 | 84.20 | 86.02 | 49,055 | +0.81(+0.95%) |
Apr 27, 2020 | 84.58 | 86.36 | 83.90 | 85.21 | 49,439 | +1.76(+2.11%) |
Apr 24, 2020 | 81.18 | 84.39 | 80.89 | 83.45 | 53,426 | +2.02(+2.48%) |
Apr 23, 2020 | 83.02 | 84.83 | 79.15 | 81.43 | 48,650 | -1.13(-1.37%) |
Apr 22, 2020 | 82.82 | 83.62 | 81.23 | 82.57 | 39,532 | +1.33(+1.64%) |
Apr 21, 2020 | 78.19 | 81.68 | 78.06 | 81.24 | 47,869 | +0.94(+1.17%) |
Apr 20, 2020 | 83.40 | 84.17 | 79.67 | 80.30 | 43,176 | -4.53(-5.34%) |
Apr 17, 2020 | 81.44 | 85.41 | 80.41 | 84.83 | 71,485 | +4.94(+6.18%) |
Apr 16, 2020 | 80.01 | 80.68 | 77.13 | 79.89 | 72,167 | +0.75(+0.95%) |
Apr 15, 2020 | 81.91 | 82.60 | 78.86 | 79.14 | 58,815 | -5.96(-7.01%) |
Apr 14, 2020 | 83.68 | 85.10 | 82.19 | 85.10 | 50,346 | +3.99(+4.92%) |
Apr 13, 2020 | 83.73 | 85.00 | 79.61 | 81.11 | 36,498 | -4.18(-4.90%) |
Apr 09, 2020 | 82.20 | 86.30 | 80.31 | 85.29 | 58,156 | +5.62(+7.05%) |
Apr 08, 2020 | 78.58 | 81.08 | 77.79 | 79.67 | 76,797 | +2.68(+3.48%) |
Apr 07, 2020 | 81.30 | 83.63 | 74.38 | 76.99 | 77,840 | -2.61(-3.28%) |
Apr 06, 2020 | 76.96 | 79.60 | 74.89 | 79.60 | 80,752 | +6.34(+8.66%) |
Apr 03, 2020 | 77.53 | 77.53 | 71.21 | 73.26 | 60,628 | -4.57(-5.87%) |
Apr 02, 2020 | 74.04 | 79.43 | 74.04 | 77.83 | 60,469 | +3.35(+4.50%) |
Apr 01, 2020 | 76.46 | 78.18 | 71.90 | 74.48 | 69,434 | -5.26(-6.59%) |
Mar 31, 2020 | 80.68 | 83.01 | 79.60 | 79.73 | 116,290 | -1.86(-2.28%) |
Mar 30, 2020 | 76.83 | 82.55 | 76.25 | 81.59 | 66,404 | +5.46(+7.17%) |
Mar 27, 2020 | 72.82 | 79.20 | 71.08 | 76.13 | 65,895 | +1.02(+1.36%) |
Mar 26, 2020 | 75.15 | 78.27 | 73.08 | 75.11 | 80,409 | +1.99(+2.72%) |
Mar 25, 2020 | 76.49 | 76.49 | 68.87 | 73.12 | 95,772 | -3.71(-4.83%) |
Mar 24, 2020 | 70.23 | 76.86 | 67.94 | 76.83 | 116,209 | +9.53(+14.15%) |
Mar 23, 2020 | 70.22 | 74.09 | 64.62 | 67.30 | 112,775 | -9.39(-12.24%) |
Mar 20, 2020 | 84.14 | 87.01 | 73.67 | 76.69 | 150,926 | -6.80(-8.14%) |
Mar 19, 2020 | 83.63 | 87.61 | 78.62 | 83.49 | 103,376 | -0.23(-0.28%) |
Mar 18, 2020 | 84.27 | 86.97 | 80.53 | 83.72 | 123,278 | -4.80(-5.42%) |
Mar 17, 2020 | 76.92 | 88.52 | 74.48 | 88.52 | 111,967 | +12.94(+17.12%) |
Mar 16, 2020 | 78.82 | 82.17 | 75.44 | 75.58 | 115,943 | -11.99(-13.69%) |
Mar 13, 2020 | 82.84 | 87.57 | 79.30 | 87.57 | 115,129 | +7.33(+9.14%) |
Mar 12, 2020 | 76.28 | 80.36 | 75.48 | 80.24 | 203,933 | -6.32(-7.30%) |
Mar 11, 2020 | 85.68 | 87.10 | 84.62 | 86.56 | 81,625 | -0.68(-0.77%) |
Mar 10, 2020 | 87.27 | 88.06 | 84.22 | 87.24 | 102,081 | +1.74(+2.04%) |
Mar 09, 2020 | 84.75 | 87.55 | 84.00 | 85.50 | 79,226 | -3.37(-3.79%) |
Mar 06, 2020 | 85.60 | 88.89 | 85.59 | 88.87 | 60,676 | +1.16(+1.32%) |
Mar 05, 2020 | 88.79 | 88.79 | 86.50 | 87.71 | 89,735 | -0.96(-1.09%) |
Mar 04, 2020 | 86.14 | 89.32 | 85.81 | 88.68 | 73,806 | +3.23(+3.78%) |
Mar 03, 2020 | 84.19 | 86.16 | 83.18 | 85.44 | 102,720 | +0.84(+1.00%) |
Mar 02, 2020 | 79.30 | 84.60 | 79.10 | 84.60 | 101,092 | +5.41(+6.83%) |
Feb 28, 2020 | 82.33 | 82.65 | 75.30 | 79.19 | 156,333 | -4.15(-4.98%) |
Feb 27, 2020 | 92.58 | 92.62 | 83.34 | 83.34 | 74,424 | -4.60(-5.23%) |
Feb 26, 2020 | 87.67 | 90.96 | 87.53 | 87.94 | 46,903 | +0.29(+0.33%) |
Feb 25, 2020 | 89.44 | 90.66 | 87.47 | 87.66 | 55,940 | -1.52(-1.70%) |
Feb 24, 2020 | 90.12 | 90.18 | 87.96 | 89.18 | 42,934 | -1.81(-1.99%) |
Feb 21, 2020 | 91.44 | 92.12 | 90.86 | 90.98 | 46,317 | -0.18(-0.19%) |
Feb 20, 2020 | 90.86 | 91.34 | 90.08 | 91.16 | 29,687 | +0.38(+0.42%) |
Feb 19, 2020 | 92.14 | 92.14 | 90.68 | 90.78 | 33,100 | -1.39(-1.51%) |
Feb 18, 2020 | 92.11 | 92.32 | 91.85 | 92.17 | 28,780 | +0.10(+0.11%) |
Feb 14, 2020 | 92.93 | 93.56 | 91.54 | 92.07 | 29,582 | -0.94(-1.01%) |
Feb 13, 2020 | 90.41 | 93.82 | 90.41 | 93.00 | 64,614 | +2.16(+2.38%) |
Feb 12, 2020 | 90.56 | 90.91 | 89.99 | 90.84 | 47,407 | +0.38(+0.42%) |
Feb 11, 2020 | 91.44 | 91.44 | 90.32 | 90.46 | 38,215 | -0.49(-0.54%) |
Feb 10, 2020 | 90.65 | 91.06 | 90.22 | 90.96 | 39,872 | +0.31(+0.35%) |
Feb 07, 2020 | 91.00 | 91.00 | 90.29 | 90.64 | 43,618 | +0.01(+0.01%) |
Feb 06, 2020 | 90.97 | 91.48 | 90.59 | 90.63 | 30,393 | -0.25(-0.28%) |
Feb 05, 2020 | 90.77 | 91.40 | 90.31 | 90.88 | 58,238 | +0.05(+0.05%) |
Feb 04, 2020 | 90.77 | 91.33 | 89.86 | 90.83 | 47,720 | +0.19(+0.20%) |
Feb 03, 2020 | 89.47 | 90.76 | 89.47 | 90.65 | 44,147 | +1.54(+1.73%) |
Jan 31, 2020 | 89.71 | 89.98 | 88.61 | 89.11 | 81,945 | -0.77(-0.86%) |
Jan 30, 2020 | 88.63 | 89.95 | 88.21 | 89.88 | 53,958 | +0.99(+1.11%) |
Jan 29, 2020 | 88.82 | 89.07 | 87.94 | 88.89 | 45,491 | +0.10(+0.11%) |
Jan 28, 2020 | 88.82 | 89.43 | 88.04 | 88.79 | 46,197 | -0.06(-0.07%) |
Jan 27, 2020 | 88.19 | 89.19 | 87.96 | 88.85 | 47,780 | +0.23(+0.26%) |
Jan 24, 2020 | 87.94 | 88.75 | 87.75 | 88.62 | 44,481 | +0.55(+0.62%) |
Jan 23, 2020 | 87.38 | 88.13 | 87.23 | 88.07 | 64,158 | +0.44(+0.51%) |
Jan 22, 2020 | 87.32 | 87.72 | 86.93 | 87.63 | 79,316 | +0.28(+0.32%) |
Jan 21, 2020 | 87.98 | 87.98 | 86.88 | 87.35 | 58,237 | -0.82(-0.92%) |
Jan 17, 2020 | 88.72 | 88.72 | 87.59 | 88.17 | 55,386 | -0.32(-0.37%) |
Jan 16, 2020 | 87.29 | 88.54 | 87.29 | 88.49 | 43,512 | +1.25(+1.43%) |
Jan 15, 2020 | 86.33 | 87.44 | 86.25 | 87.24 | 45,185 | +1.03(+1.19%) |
Jan 14, 2020 | 86.32 | 86.33 | 85.45 | 86.21 | 62,177 | +0.21(+0.25%) |
Jan 13, 2020 | 84.85 | 86.11 | 84.85 | 86.00 | 61,656 | +1.02(+1.20%) |
Jan 10, 2020 | 84.90 | 85.01 | 84.44 | 84.98 | 53,011 | +0.27(+0.32%) |
Jan 09, 2020 | 84.57 | 85.20 | 84.13 | 84.71 | 54,088 | +0.18(+0.21%) |
Jan 08, 2020 | 85.60 | 85.66 | 84.20 | 84.54 | 113,362 | -1.21(-1.42%) |
Jan 07, 2020 | 86.24 | 86.96 | 85.43 | 85.75 | 49,529 | -0.77(-0.89%) |
Jan 06, 2020 | 87.28 | 87.28 | 86.36 | 86.52 | 84,202 | -0.97(-1.11%) |
Jan 03, 2020 | 87.24 | 87.83 | 87.24 | 87.49 | 50,959 | -0.03(-0.03%) |
Jan 02, 2020 | 89.24 | 89.24 | 86.63 | 87.52 | 99,361 | -1.24(-1.40%) |
Dec 31, 2019 | 87.84 | 88.76 | 87.84 | 88.76 | 107,965 | +0.61(+0.69%) |
Dec 30, 2019 | 87.76 | 88.15 | 87.52 | 88.15 | 34,041 | +0.08(+0.09%) |
Dec 27, 2019 | 88.28 | 88.28 | 87.41 | 88.07 | 60,244 | -0.06(-0.06%) |
Dec 26, 2019 | 88.81 | 89.34 | 87.31 | 88.12 | 44,693 | -0.77(-0.86%) |
Dec 24, 2019 | 89.49 | 89.49 | 88.64 | 88.89 | 22,132 | -0.44(-0.49%) |
Dec 23, 2019 | 90.52 | 90.56 | 88.81 | 89.32 | 54,443 | -0.98(-1.09%) |
Dec 20, 2019 | 90.61 | 91.28 | 89.86 | 90.31 | 324,867 | +0.69(+0.78%) |
Dec 19, 2019 | 89.91 | 90.11 | 89.45 | 89.61 | 52,481 | -0.29(-0.32%) |
Dec 18, 2019 | 88.82 | 89.93 | 88.01 | 89.90 | 54,353 | +1.19(+1.35%) |
Dec 17, 2019 | 88.09 | 88.92 | 88.08 | 88.70 | 58,017 | +0.81(+0.92%) |
Dec 16, 2019 | 87.06 | 88.03 | 86.86 | 87.90 | 53,765 | +0.81(+0.93%) |
Dec 13, 2019 | 87.15 | 87.25 | 86.48 | 87.09 | 29,042 | -0.10(-0.11%) |
Dec 12, 2019 | 88.31 | 88.85 | 86.82 | 87.19 | 58,997 | -0.99(-1.12%) |
Dec 11, 2019 | 87.65 | 88.78 | 87.08 | 88.18 | 75,820 | +0.82(+0.94%) |
Dec 10, 2019 | 85.46 | 87.53 | 85.43 | 87.36 | 106,093 | +2.08(+2.44%) |
Dec 09, 2019 | 85.74 | 85.74 | 84.87 | 85.27 | 82,329 | -0.54(-0.63%) |
Dec 06, 2019 | 85.37 | 86.88 | 85.37 | 85.82 | 77,202 | +0.02(+0.02%) |
Dec 05, 2019 | 85.52 | 85.83 | 84.90 | 85.80 | 49,458 | +0.40(+0.46%) |
Dec 04, 2019 | 84.39 | 85.59 | 84.39 | 85.40 | 98,734 | +1.03(+1.22%) |
Dec 03, 2019 | 83.94 | 84.52 | 83.64 | 84.37 | 66,622 | +0.39(+0.46%) |
Dec 02, 2019 | 83.81 | 84.20 | 83.25 | 83.98 | 72,142 | -0.07(-0.09%) |
Nov 29, 2019 | 84.73 | 84.97 | 83.92 | 84.05 | 20,710 | -0.81(-0.96%) |
Nov 27, 2019 | 83.80 | 85.00 | 83.80 | 84.87 | 65,925 | +0.97(+1.15%) |
Nov 26, 2019 | 84.01 | 84.72 | 83.32 | 83.90 | 83,553 | -0.16(-0.19%) |
Nov 25, 2019 | 83.59 | 84.31 | 83.37 | 84.05 | 56,960 | +0.64(+0.76%) |
Nov 22, 2019 | 82.31 | 83.72 | 81.93 | 83.42 | 59,094 | +1.01(+1.23%) |
Nov 21, 2019 | 82.99 | 83.31 | 82.12 | 82.40 | 42,701 | -0.58(-0.70%) |
Nov 20, 2019 | 83.18 | 83.84 | 82.80 | 82.98 | 87,601 | -0.35(-0.42%) |
Nov 19, 2019 | 82.60 | 83.82 | 82.48 | 83.33 | 58,253 | +0.64(+0.77%) |
Nov 18, 2019 | 82.54 | 83.49 | 82.54 | 82.70 | 40,931 | +0.13(+0.16%) |
Nov 15, 2019 | 82.73 | 82.95 | 82.26 | 82.57 | 54,865 | -0.16(-0.19%) |
Nov 14, 2019 | 82.52 | 83.17 | 82.21 | 82.73 | 34,702 | +0.52(+0.63%) |
Nov 13, 2019 | 80.85 | 82.55 | 80.85 | 82.21 | 58,356 | +1.24(+1.53%) |
Nov 12, 2019 | 80.30 | 81.15 | 80.07 | 80.97 | 35,522 | +0.66(+0.83%) |
Nov 11, 2019 | 81.10 | 81.14 | 79.91 | 80.31 | 51,326 | -0.87(-1.07%) |
Nov 08, 2019 | 82.16 | 82.35 | 80.45 | 81.18 | 86,743 | -1.06(-1.29%) |
Nov 07, 2019 | 83.93 | 83.93 | 81.41 | 82.24 | 56,165 | -1.52(-1.82%) |
Nov 06, 2019 | 83.24 | 84.41 | 83.24 | 83.76 | 47,986 | +0.63(+0.75%) |
Nov 05, 2019 | 83.69 | 83.78 | 82.78 | 83.13 | 42,426 | -0.92(-1.10%) |
Nov 04, 2019 | 86.66 | 87.18 | 83.67 | 84.05 | 52,082 | -3.11(-3.57%) |
Nov 01, 2019 | 87.69 | 88.74 | 86.54 | 87.16 | 55,624 | -0.27(-0.31%) |
Oct 31, 2019 | 87.75 | 87.97 | 86.54 | 87.43 | 71,468 | -0.27(-0.31%) |
Oct 30, 2019 | 86.33 | 87.87 | 85.84 | 87.70 | 32,885 | +1.42(+1.65%) |
Oct 29, 2019 | 86.22 | 86.49 | 85.85 | 86.28 | 45,878 | +0.04(+0.04%) |
Oct 28, 2019 | 86.82 | 87.04 | 85.83 | 86.24 | 58,232 | -0.86(-0.98%) |
Oct 25, 2019 | 87.53 | 87.53 | 86.48 | 87.10 | 39,902 | -0.12(-0.14%) |
Oct 24, 2019 | 86.32 | 87.58 | 85.99 | 87.22 | 56,043 | +1.17(+1.36%) |
Oct 23, 2019 | 86.30 | 86.44 | 85.62 | 86.05 | 32,177 | +0.01(+0.01%) |
Oct 22, 2019 | 86.39 | 87.17 | 85.83 | 86.04 | 41,104 | -0.22(-0.26%) |
Oct 21, 2019 | 85.64 | 86.57 | 85.64 | 86.26 | 44,068 | +0.20(+0.24%) |
Oct 18, 2019 | 86.03 | 86.12 | 85.21 | 86.06 | 52,805 | -0.17(-0.19%) |
Oct 17, 2019 | 84.82 | 86.44 | 84.66 | 86.22 | 47,145 | +1.36(+1.61%) |
Oct 16, 2019 | 84.68 | 85.28 | 84.58 | 84.86 | 42,585 | +0.04(+0.04%) |
Oct 15, 2019 | 85.86 | 86.11 | 84.66 | 84.82 | 73,894 | -1.18(-1.37%) |
Oct 14, 2019 | 86.90 | 86.90 | 85.79 | 86.00 | 35,559 | -0.63(-0.72%) |
Oct 11, 2019 | 86.61 | 87.69 | 86.47 | 86.63 | 58,877 | +0.38(+0.44%) |
Oct 10, 2019 | 86.86 | 86.86 | 85.84 | 86.25 | 49,408 | -0.46(-0.53%) |
Oct 09, 2019 | 86.55 | 86.78 | 85.92 | 86.71 | 47,410 | +0.55(+0.64%) |
Oct 08, 2019 | 87.13 | 87.13 | 85.89 | 86.16 | 56,210 | -1.26(-1.45%) |
Oct 07, 2019 | 87.27 | 87.86 | 86.90 | 87.42 | 45,850 | -0.04(-0.04%) |
Oct 04, 2019 | 86.92 | 87.78 | 86.65 | 87.46 | 70,371 | +0.57(+0.66%) |
Oct 03, 2019 | 86.61 | 87.49 | 86.10 | 86.89 | 55,611 | +0.17(+0.19%) |
Oct 02, 2019 | 87.29 | 87.29 | 86.19 | 86.72 | 59,186 | -0.68(-0.78%) |
Oct 01, 2019 | 87.07 | 88.63 | 87.07 | 87.40 | 57,485 | -0.51(-0.58%) |
Sep 30, 2019 | 88.09 | 88.90 | 87.79 | 87.91 | 127,022 | -0.14(-0.16%) |
Sep 27, 2019 | 87.96 | 89.14 | 87.81 | 88.05 | 64,082 | +0.32(+0.37%) |
Sep 26, 2019 | 88.54 | 89.46 | 87.54 | 87.72 | 77,204 | -0.66(-0.75%) |
Sep 25, 2019 | 86.66 | 88.51 | 86.66 | 88.39 | 77,246 | +1.66(+1.91%) |
Sep 24, 2019 | 86.59 | 87.39 | 86.32 | 86.73 | 85,663 | +0.52(+0.60%) |
Sep 23, 2019 | 86.63 | 86.79 | 86.01 | 86.21 | 47,686 | -0.56(-0.65%) |
Sep 20, 2019 | 86.84 | 87.32 | 86.22 | 86.77 | 123,718 | -0.28(-0.32%) |
Sep 19, 2019 | 87.24 | 87.65 | 86.34 | 87.05 | 51,405 | +0.45(+0.52%) |
Sep 18, 2019 | 86.89 | 87.02 | 86.08 | 86.60 | 51,213 | +0.11(+0.13%) |
Sep 17, 2019 | 86.18 | 87.40 | 85.95 | 86.49 | 50,015 | +0.14(+0.16%) |
Sep 16, 2019 | 87.34 | 87.61 | 86.00 | 86.35 | 58,652 | +0.16(+0.18%) |
Sep 13, 2019 | 86.17 | 86.86 | 85.59 | 86.19 | 54,757 | -0.13(-0.15%) |
Sep 12, 2019 | 87.08 | 87.17 | 85.83 | 86.32 | 57,915 | -0.09(-0.10%) |
Sep 11, 2019 | 85.30 | 87.26 | 84.62 | 86.41 | 70,476 | +1.34(+1.58%) |
Sep 10, 2019 | 85.33 | 86.67 | 84.68 | 85.07 | 99,294 | -0.39(-0.45%) |
Sep 09, 2019 | 86.45 | 86.45 | 84.97 | 85.46 | 56,607 | -1.06(-1.22%) |
Sep 06, 2019 | 88.16 | 88.16 | 86.47 | 86.51 | 53,251 | -1.21(-1.38%) |
Sep 05, 2019 | 87.64 | 88.16 | 86.09 | 87.72 | 60,210 | +0.04(+0.04%) |
Sep 04, 2019 | 87.77 | 87.84 | 86.93 | 87.69 | 67,687 | +0.48(+0.55%) |
Sep 03, 2019 | 87.01 | 87.64 | 86.40 | 87.21 | 99,626 | +0.36(+0.41%) |
Aug 30, 2019 | 86.94 | 87.30 | 86.14 | 86.85 | 54,449 | +0.25(+0.29%) |
Aug 29, 2019 | 85.91 | 87.11 | 85.86 | 86.60 | 48,900 | +1.00(+1.17%) |
Aug 28, 2019 | 85.52 | 86.19 | 85.24 | 85.60 | 48,701 | +0.18(+0.22%) |
Aug 27, 2019 | 87.18 | 87.18 | 85.24 | 85.42 | 46,675 | -1.00(-1.16%) |
Aug 26, 2019 | 85.45 | 86.65 | 84.83 | 86.42 | 63,040 | +1.24(+1.46%) |
Aug 23, 2019 | 86.98 | 87.44 | 85.17 | 85.18 | 72,308 | -1.69(-1.94%) |
Aug 22, 2019 | 87.04 | 87.54 | 86.06 | 86.87 | 38,173 | -0.02(-0.02%) |
Aug 21, 2019 | 86.84 | 87.03 | 85.91 | 86.89 | 59,887 | +0.28(+0.33%) |
Aug 20, 2019 | 87.27 | 87.78 | 86.11 | 86.60 | 59,602 | -0.66(-0.76%) |
Aug 19, 2019 | 87.24 | 88.05 | 86.71 | 87.26 | 45,624 | -0.17(-0.19%) |
Aug 16, 2019 | 85.76 | 88.12 | 85.76 | 87.43 | 66,537 | +1.84(+2.15%) |
Aug 15, 2019 | 84.71 | 86.27 | 84.48 | 85.59 | 99,782 | +1.11(+1.32%) |
Aug 14, 2019 | 84.85 | 85.15 | 84.00 | 84.48 | 52,155 | -0.65(-0.77%) |
Aug 13, 2019 | 84.68 | 85.22 | 83.83 | 85.13 | 64,071 | +0.38(+0.44%) |
Aug 12, 2019 | 84.28 | 84.88 | 83.56 | 84.76 | 74,687 | +0.79(+0.94%) |
Aug 09, 2019 | 85.95 | 86.39 | 83.55 | 83.97 | 71,001 | -1.34(-1.57%) |
Aug 08, 2019 | 82.70 | 85.48 | 82.13 | 85.31 | 112,307 | +1.63(+1.95%) |
Aug 07, 2019 | 83.53 | 84.68 | 82.51 | 83.67 | 78,058 | +0.00(+0.00%) |
Aug 06, 2019 | 83.14 | 84.00 | 82.26 | 83.67 | 66,660 | +0.29(+0.35%) |
Aug 05, 2019 | 85.91 | 86.57 | 82.32 | 83.38 | 66,728 | -2.87(-3.33%) |
Aug 02, 2019 | 86.22 | 87.00 | 85.52 | 86.25 | 64,903 | -0.13(-0.15%) |
Aug 01, 2019 | 85.97 | 86.92 | 85.46 | 86.38 | 62,377 | +0.56(+0.65%) |
Jul 31, 2019 | 86.45 | 88.13 | 85.45 | 85.82 | 103,948 | -0.67(-0.77%) |
Jul 30, 2019 | 85.35 | 86.80 | 85.00 | 86.49 | 76,444 | +0.88(+1.03%) |
Jul 29, 2019 | 85.29 | 86.05 | 84.74 | 85.61 | 76,509 | +0.39(+0.45%) |
Jul 26, 2019 | 83.66 | 85.46 | 83.07 | 85.23 | 84,287 | +1.95(+2.34%) |
Jul 25, 2019 | 83.81 | 84.25 | 83.22 | 83.28 | 61,492 | -0.95(-1.12%) |
Jul 24, 2019 | 83.96 | 84.39 | 82.95 | 84.23 | 60,774 | +0.37(+0.44%) |
Jul 23, 2019 | 83.06 | 84.27 | 82.43 | 83.86 | 82,675 | +0.86(+1.04%) |
Jul 22, 2019 | 83.76 | 84.20 | 82.26 | 82.99 | 68,201 | -0.63(-0.76%) |
Jul 19, 2019 | 84.39 | 85.03 | 83.47 | 83.63 | 84,940 | -1.07(-1.27%) |
Jul 18, 2019 | 84.80 | 84.91 | 84.33 | 84.70 | 55,141 | -0.15(-0.17%) |
Jul 17, 2019 | 84.37 | 85.20 | 84.37 | 84.85 | 68,808 | +0.61(+0.72%) |
Jul 16, 2019 | 84.80 | 84.84 | 84.00 | 84.24 | 55,306 | -0.86(-1.01%) |
Jul 15, 2019 | 85.52 | 86.06 | 84.96 | 85.11 | 77,258 | -0.24(-0.28%) |
Jul 12, 2019 | 86.13 | 86.39 | 85.03 | 85.35 | 86,356 | -0.73(-0.85%) |
Jul 11, 2019 | 86.37 | 87.00 | 85.59 | 86.08 | 73,751 | -0.41(-0.48%) |
Jul 10, 2019 | 88.16 | 88.40 | 86.47 | 86.49 | 132,666 | -1.40(-1.59%) |
Jul 09, 2019 | 87.37 | 87.96 | 86.68 | 87.89 | 76,871 | +0.52(+0.60%) |
Jul 08, 2019 | 87.00 | 87.99 | 86.70 | 87.37 | 97,056 | +0.26(+0.30%) |
Jul 05, 2019 | 86.59 | 87.42 | 85.18 | 87.11 | 63,052 | +0.05(+0.05%) |
Jul 03, 2019 | 86.97 | 87.83 | 86.61 | 87.06 | 63,052 | +0.26(+0.30%) |
Jul 02, 2019 | 85.49 | 87.42 | 85.46 | 86.81 | 95,562 | +1.40(+1.65%) |
Jul 01, 2019 | 86.50 | 87.04 | 85.19 | 85.40 | 135,986 | -1.85(-2.13%) |
Jun 28, 2019 | 85.24 | 87.29 | 85.24 | 87.26 | 701,960 | +1.95(+2.28%) |
Jun 27, 2019 | 84.56 | 85.46 | 83.67 | 85.31 | 154,504 | +0.97(+1.15%) |
Jun 26, 2019 | 87.01 | 87.06 | 84.14 | 84.34 | 123,071 | -2.60(-2.99%) |
Jun 25, 2019 | 86.89 | 87.84 | 86.34 | 86.93 | 65,988 | +0.13(+0.15%) |
Jun 24, 2019 | 87.34 | 87.53 | 86.21 | 86.81 | 97,707 | +0.04(+0.04%) |
Jun 21, 2019 | 87.42 | 87.46 | 86.32 | 86.77 | 161,714 | -0.92(-1.05%) |
Jun 20, 2019 | 87.85 | 88.15 | 86.66 | 87.69 | 72,920 | +0.71(+0.81%) |
Jun 19, 2019 | 85.38 | 87.11 | 84.82 | 86.98 | 69,438 | +1.63(+1.90%) |
Jun 18, 2019 | 86.49 | 86.49 | 84.62 | 85.35 | 67,681 | -0.62(-0.73%) |
Jun 17, 2019 | 86.23 | 87.19 | 85.21 | 85.98 | 57,001 | -0.01(-0.01%) |
Jun 14, 2019 | 86.15 | 86.75 | 85.86 | 85.99 | 37,243 | -0.08(-0.10%) |
Jun 13, 2019 | 87.06 | 87.27 | 85.64 | 86.07 | 50,931 | -0.52(-0.60%) |
Jun 12, 2019 | 84.17 | 86.95 | 84.17 | 86.59 | 69,138 | +2.63(+3.14%) |
Jun 11, 2019 | 84.63 | 85.13 | 83.47 | 83.96 | 40,866 | -0.74(-0.87%) |
Jun 10, 2019 | 85.68 | 85.68 | 84.38 | 84.70 | 27,770 | -1.03(-1.21%) |
Jun 07, 2019 | 86.38 | 86.94 | 85.67 | 85.73 | 55,120 | +0.13(+0.15%) |
Jun 06, 2019 | 85.94 | 86.86 | 85.23 | 85.60 | 48,046 | -0.39(-0.46%) |
Jun 05, 2019 | 85.01 | 86.53 | 84.49 | 86.00 | 57,855 | +1.17(+1.38%) |
Jun 04, 2019 | 84.97 | 85.01 | 83.65 | 84.83 | 41,412 | +0.07(+0.09%) |