Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 96.86 | 97.68 | 95.82 | 97.57 | 561,589 | +0.66(+0.68%) |
Jul 30, 2020 | 98.05 | 98.28 | 96.08 | 96.91 | 669,062 | -2.75(-2.76%) |
Jul 29, 2020 | 98.33 | 99.90 | 98.00 | 99.66 | 498,663 | +1.72(+1.76%) |
Jul 28, 2020 | 99.23 | 99.85 | 97.88 | 97.94 | 360,782 | -1.84(-1.84%) |
Jul 27, 2020 | 99.14 | 99.96 | 98.71 | 99.78 | 551,690 | +1.02(+1.03%) |
Jul 24, 2020 | 99.27 | 99.32 | 98.17 | 98.76 | 465,618 | -0.42(-0.43%) |
Jul 23, 2020 | 99.37 | 100.05 | 98.44 | 99.18 | 517,915 | -0.15(-0.15%) |
Jul 22, 2020 | 97.74 | 99.60 | 97.24 | 99.33 | 475,765 | +1.62(+1.66%) |
Jul 21, 2020 | 97.21 | 98.32 | 97.03 | 97.71 | 392,356 | +0.97(+1.00%) |
Jul 20, 2020 | 97.45 | 98.47 | 96.74 | 96.75 | 446,505 | -1.21(-1.24%) |
Jul 17, 2020 | 98.45 | 99.22 | 97.63 | 97.96 | 732,773 | +0.27(+0.27%) |
Jul 16, 2020 | 98.52 | 99.71 | 97.25 | 97.69 | 734,128 | -1.55(-1.57%) |
Jul 15, 2020 | 96.83 | 99.87 | 96.15 | 99.25 | 1,486,415 | +4.08(+4.28%) |
Jul 14, 2020 | 93.48 | 95.49 | 92.82 | 95.17 | 612,742 | +1.69(+1.81%) |
Jul 13, 2020 | 93.38 | 95.72 | 92.57 | 93.48 | 825,047 | +1.30(+1.41%) |
Jul 10, 2020 | 90.02 | 92.42 | 90.02 | 92.18 | 666,799 | +2.12(+2.35%) |
Jul 09, 2020 | 91.94 | 91.94 | 88.37 | 90.07 | 829,448 | -1.07(-1.17%) |
Jul 08, 2020 | 94.06 | 94.35 | 90.20 | 91.13 | 820,681 | -2.59(-2.76%) |
Jul 07, 2020 | 92.94 | 94.76 | 92.94 | 93.72 | 927,386 | -0.33(-0.35%) |
Jul 06, 2020 | 94.86 | 94.90 | 92.70 | 94.05 | 959,934 | +0.99(+1.07%) |
Jul 02, 2020 | 92.86 | 93.71 | 91.86 | 93.06 | 887,109 | +1.64(+1.79%) |
Jul 01, 2020 | 92.26 | 92.26 | 90.21 | 91.42 | 892,998 | -0.24(-0.26%) |
Jun 30, 2020 | 89.19 | 92.58 | 88.93 | 91.66 | 713,221 | +2.13(+2.37%) |
Jun 29, 2020 | 88.88 | 90.24 | 88.67 | 89.53 | 794,329 | +1.09(+1.24%) |
Jun 26, 2020 | 90.02 | 90.71 | 88.24 | 88.44 | 1,566,044 | -2.33(-2.56%) |
Jun 25, 2020 | 88.49 | 90.93 | 87.03 | 90.76 | 659,786 | +2.26(+2.56%) |
Jun 24, 2020 | 91.49 | 91.72 | 88.30 | 88.50 | 946,810 | -4.08(-4.40%) |
Jun 23, 2020 | 93.40 | 93.50 | 92.17 | 92.58 | 547,884 | +0.66(+0.72%) |
Jun 22, 2020 | 91.29 | 92.39 | 90.31 | 91.92 | 543,615 | -0.09(-0.10%) |
Jun 19, 2020 | 92.43 | 93.08 | 90.72 | 92.01 | 1,391,020 | +1.35(+1.48%) |
Jun 18, 2020 | 91.52 | 92.10 | 90.25 | 90.66 | 576,113 | -1.46(-1.58%) |
Jun 17, 2020 | 92.81 | 93.42 | 91.62 | 92.12 | 549,185 | +0.15(+0.16%) |
Jun 16, 2020 | 93.29 | 93.97 | 90.11 | 91.97 | 881,605 | +1.91(+2.13%) |
Jun 15, 2020 | 86.71 | 90.74 | 85.65 | 90.06 | 781,799 | +0.91(+1.02%) |
Jun 12, 2020 | 90.15 | 90.43 | 87.64 | 89.15 | 759,929 | +2.24(+2.58%) |
Jun 11, 2020 | 90.69 | 91.67 | 86.40 | 86.91 | 1,115,373 | -7.26(-7.71%) |
Jun 10, 2020 | 95.79 | 96.14 | 93.92 | 94.17 | 484,643 | -1.30(-1.36%) |
Jun 09, 2020 | 95.53 | 96.64 | 93.83 | 95.47 | 848,803 | -0.32(-0.33%) |
Jun 08, 2020 | 94.43 | 96.86 | 93.93 | 95.79 | 1,105,875 | +1.26(+1.34%) |
Jun 05, 2020 | 93.84 | 96.15 | 93.22 | 94.53 | 923,816 | +3.12(+3.42%) |
Jun 04, 2020 | 92.80 | 92.91 | 90.43 | 91.40 | 1,057,138 | -1.93(-2.07%) |
Jun 03, 2020 | 93.43 | 95.52 | 92.83 | 93.34 | 833,605 | +0.92(+0.99%) |
Jun 02, 2020 | 91.09 | 92.54 | 89.94 | 92.42 | 625,646 | +1.86(+2.05%) |
Jun 01, 2020 | 89.96 | 91.41 | 89.55 | 90.56 | 750,069 | +0.43(+0.48%) |
May 29, 2020 | 89.14 | 90.39 | 88.24 | 90.13 | 744,425 | +0.70(+0.78%) |
May 28, 2020 | 89.10 | 90.20 | 87.48 | 89.44 | 821,241 | +1.31(+1.49%) |
May 27, 2020 | 88.33 | 88.81 | 86.51 | 88.13 | 753,862 | +1.28(+1.48%) |
May 26, 2020 | 88.13 | 88.88 | 86.59 | 86.84 | 687,699 | +1.39(+1.63%) |
May 22, 2020 | 83.74 | 85.53 | 83.50 | 85.45 | 546,363 | +1.31(+1.56%) |
May 21, 2020 | 84.94 | 85.40 | 83.71 | 84.14 | 483,175 | -1.10(-1.29%) |
May 20, 2020 | 83.09 | 85.76 | 82.62 | 85.24 | 552,666 | +3.56(+4.36%) |
May 19, 2020 | 83.09 | 83.72 | 81.61 | 81.68 | 800,172 | -1.51(-1.82%) |
May 18, 2020 | 84.30 | 85.24 | 83.15 | 83.19 | 808,979 | +2.57(+3.19%) |
May 15, 2020 | 80.73 | 81.16 | 80.09 | 80.62 | 856,231 | -0.54(-0.67%) |
May 14, 2020 | 80.03 | 81.58 | 78.38 | 81.16 | 1,047,211 | -0.15(-0.18%) |
May 13, 2020 | 81.42 | 82.13 | 79.34 | 81.30 | 841,702 | -0.34(-0.42%) |
May 12, 2020 | 83.81 | 84.84 | 81.60 | 81.64 | 1,013,004 | -2.16(-2.58%) |
May 11, 2020 | 84.01 | 84.74 | 82.81 | 83.80 | 797,530 | -1.81(-2.12%) |
May 08, 2020 | 87.38 | 88.27 | 85.52 | 85.62 | 1,072,418 | -0.58(-0.67%) |
May 07, 2020 | 86.31 | 88.73 | 85.57 | 86.19 | 905,184 | +1.95(+2.32%) |
May 06, 2020 | 82.39 | 85.18 | 79.95 | 84.24 | 1,341,696 | +2.27(+2.77%) |
May 05, 2020 | 83.12 | 84.77 | 81.60 | 81.97 | 1,287,423 | -0.13(-0.16%) |
May 04, 2020 | 80.84 | 82.29 | 80.37 | 82.10 | 756,656 | -0.26(-0.31%) |
May 01, 2020 | 82.52 | 83.45 | 80.95 | 82.36 | 882,981 | -1.81(-2.15%) |
Apr 30, 2020 | 85.92 | 86.27 | 84.10 | 84.17 | 1,233,848 | -2.86(-3.28%) |
Apr 29, 2020 | 85.84 | 87.67 | 85.03 | 87.03 | 730,731 | +3.78(+4.54%) |
Apr 28, 2020 | 84.85 | 85.08 | 83.01 | 83.24 | 813,855 | +0.47(+0.56%) |
Apr 27, 2020 | 81.19 | 83.42 | 80.70 | 82.78 | 739,292 | +2.00(+2.47%) |
Apr 24, 2020 | 80.83 | 83.12 | 80.16 | 80.78 | 983,868 | +0.76(+0.95%) |
Apr 23, 2020 | 78.32 | 81.46 | 78.31 | 80.02 | 913,688 | +2.99(+3.88%) |
Apr 22, 2020 | 78.22 | 78.91 | 76.17 | 77.03 | 623,876 | +0.48(+0.62%) |
Apr 21, 2020 | 75.56 | 77.62 | 74.94 | 76.56 | 864,303 | -0.89(-1.15%) |
Apr 20, 2020 | 77.50 | 78.99 | 76.61 | 77.45 | 833,804 | -1.41(-1.79%) |
Apr 17, 2020 | 78.77 | 80.34 | 77.72 | 78.86 | 942,596 | +2.54(+3.32%) |
Apr 16, 2020 | 76.45 | 77.46 | 74.72 | 76.32 | 714,413 | -0.65(-0.84%) |
Apr 15, 2020 | 75.88 | 78.21 | 73.99 | 76.97 | 1,082,411 | -2.41(-3.03%) |
Apr 14, 2020 | 80.79 | 81.79 | 79.19 | 79.38 | 1,027,307 | +0.04(+0.05%) |
Apr 13, 2020 | 81.31 | 82.12 | 77.03 | 79.34 | 964,130 | -3.09(-3.74%) |
Apr 09, 2020 | 78.40 | 83.35 | 76.48 | 82.43 | 1,685,275 | +6.53(+8.60%) |
Apr 08, 2020 | 73.54 | 76.90 | 72.34 | 75.90 | 1,141,464 | +3.14(+4.32%) |
Apr 07, 2020 | 75.10 | 77.22 | 72.62 | 72.76 | 1,750,519 | +1.29(+1.81%) |
Apr 06, 2020 | 68.87 | 72.51 | 67.72 | 71.47 | 1,083,408 | +6.55(+10.09%) |
Apr 03, 2020 | 68.03 | 70.32 | 64.57 | 64.92 | 1,705,802 | -3.02(-4.45%) |
Apr 02, 2020 | 71.00 | 73.85 | 67.22 | 67.94 | 1,737,138 | -2.56(-3.62%) |
Apr 01, 2020 | 71.47 | 73.11 | 68.86 | 70.49 | 1,796,084 | -4.32(-5.78%) |
Mar 31, 2020 | 75.56 | 77.84 | 73.76 | 74.82 | 2,234,516 | -0.87(-1.15%) |
Mar 30, 2020 | 69.51 | 76.24 | 69.05 | 75.69 | 1,762,403 | +5.92(+8.48%) |
Mar 27, 2020 | 69.96 | 71.61 | 68.53 | 69.77 | 1,134,837 | -3.27(-4.48%) |
Mar 26, 2020 | 68.53 | 74.55 | 67.39 | 73.04 | 1,767,388 | +5.96(+8.89%) |
Mar 25, 2020 | 62.98 | 70.30 | 61.89 | 67.08 | 1,909,186 | +4.50(+7.19%) |
Mar 24, 2020 | 62.29 | 66.23 | 60.33 | 62.58 | 1,606,934 | +4.13(+7.07%) |
Mar 23, 2020 | 59.03 | 61.00 | 57.09 | 58.44 | 1,322,557 | -1.04(-1.75%) |
Mar 20, 2020 | 62.34 | 65.04 | 58.01 | 59.48 | 1,912,883 | -1.99(-3.24%) |
Mar 19, 2020 | 53.76 | 65.79 | 51.98 | 61.48 | 1,722,433 | +7.00(+12.86%) |
Mar 18, 2020 | 58.73 | 59.37 | 51.70 | 54.47 | 2,570,213 | -8.03(-12.85%) |
Mar 17, 2020 | 65.91 | 66.04 | 61.67 | 62.50 | 1,771,550 | -2.16(-3.34%) |
Mar 16, 2020 | 69.27 | 73.02 | 56.32 | 64.66 | 2,007,139 | -15.52(-19.35%) |
Mar 13, 2020 | 76.06 | 80.34 | 71.22 | 80.18 | 1,887,735 | +9.66(+13.70%) |
Mar 12, 2020 | 70.56 | 72.42 | 67.73 | 70.52 | 1,751,303 | -5.30(-6.99%) |
Mar 11, 2020 | 76.95 | 78.00 | 74.70 | 75.82 | 1,123,742 | -3.39(-4.28%) |
Mar 10, 2020 | 75.45 | 79.21 | 74.46 | 79.21 | 1,599,702 | +7.05(+9.77%) |
Mar 09, 2020 | 76.95 | 77.79 | 71.96 | 72.16 | 1,713,423 | -10.28(-12.47%) |
Mar 06, 2020 | 83.65 | 84.18 | 80.41 | 82.44 | 1,238,284 | -3.92(-4.53%) |
Mar 05, 2020 | 87.97 | 88.48 | 85.31 | 86.35 | 876,934 | -4.12(-4.55%) |
Mar 04, 2020 | 87.51 | 90.52 | 86.33 | 90.47 | 1,019,975 | +4.33(+5.03%) |
Mar 03, 2020 | 87.55 | 89.85 | 84.35 | 86.14 | 984,317 | -2.11(-2.39%) |
Mar 02, 2020 | 85.23 | 88.29 | 82.94 | 88.25 | 1,325,270 | +3.47(+4.09%) |
Feb 28, 2020 | 80.94 | 85.06 | 80.77 | 84.78 | 2,044,223 | +0.67(+0.80%) |
Feb 27, 2020 | 85.60 | 88.06 | 84.09 | 84.10 | 1,072,795 | -4.13(-4.68%) |
Feb 26, 2020 | 89.75 | 90.79 | 88.19 | 88.23 | 893,743 | -0.77(-0.87%) |
Feb 25, 2020 | 93.74 | 93.99 | 88.63 | 89.00 | 1,003,195 | -4.24(-4.55%) |
Feb 24, 2020 | 93.26 | 94.08 | 92.35 | 93.25 | 1,167,012 | -3.81(-3.92%) |
Feb 21, 2020 | 97.86 | 98.20 | 96.62 | 97.05 | 693,597 | -1.56(-1.58%) |
Feb 20, 2020 | 96.94 | 98.88 | 96.83 | 98.61 | 931,368 | +1.68(+1.73%) |
Feb 19, 2020 | 96.53 | 97.68 | 96.35 | 96.93 | 658,558 | +0.60(+0.62%) |
Feb 18, 2020 | 95.80 | 96.38 | 95.24 | 96.33 | 707,494 | +0.29(+0.30%) |
Feb 14, 2020 | 95.95 | 97.33 | 95.41 | 96.04 | 646,376 | +0.04(+0.04%) |
Feb 13, 2020 | 96.32 | 96.61 | 94.71 | 96.01 | 893,250 | -0.92(-0.95%) |
Feb 12, 2020 | 96.61 | 97.43 | 95.87 | 96.93 | 748,224 | +1.08(+1.13%) |
Feb 11, 2020 | 95.81 | 97.18 | 95.50 | 95.84 | 1,118,290 | +0.36(+0.37%) |
Feb 10, 2020 | 95.49 | 96.09 | 94.92 | 95.49 | 680,803 | -0.25(-0.27%) |
Feb 07, 2020 | 97.49 | 97.94 | 94.46 | 95.74 | 1,530,175 | -2.53(-2.58%) |
Feb 06, 2020 | 94.23 | 99.05 | 92.97 | 98.27 | 2,523,088 | +5.55(+5.99%) |
Feb 05, 2020 | 90.92 | 92.88 | 90.51 | 92.72 | 1,500,146 | +2.59(+2.87%) |
Feb 04, 2020 | 89.88 | 90.38 | 88.68 | 90.13 | 1,147,344 | +1.25(+1.40%) |
Feb 03, 2020 | 87.48 | 89.33 | 87.04 | 88.89 | 1,021,684 | +1.84(+2.11%) |
Jan 31, 2020 | 86.65 | 87.46 | 86.28 | 87.05 | 1,009,647 | -0.42(-0.48%) |
Jan 30, 2020 | 86.79 | 87.99 | 86.44 | 87.46 | 772,802 | -0.29(-0.33%) |
Jan 29, 2020 | 86.81 | 87.93 | 86.71 | 87.76 | 938,213 | +1.17(+1.35%) |
Jan 28, 2020 | 85.83 | 86.79 | 85.41 | 86.59 | 763,146 | +1.16(+1.35%) |
Jan 27, 2020 | 85.12 | 86.06 | 84.41 | 85.43 | 976,654 | -1.69(-1.94%) |
Jan 24, 2020 | 88.39 | 88.60 | 86.70 | 87.13 | 649,012 | -1.05(-1.19%) |
Jan 23, 2020 | 88.01 | 88.58 | 86.38 | 88.17 | 994,591 | -0.70(-0.79%) |
Jan 22, 2020 | 89.50 | 89.52 | 88.75 | 88.88 | 713,923 | -0.50(-0.56%) |
Jan 21, 2020 | 90.41 | 90.59 | 89.35 | 89.38 | 957,838 | -1.68(-1.85%) |
Jan 17, 2020 | 90.83 | 91.06 | 89.95 | 91.06 | 1,035,783 | +0.37(+0.41%) |
Jan 16, 2020 | 90.02 | 90.72 | 89.72 | 90.69 | 533,615 | +0.98(+1.10%) |
Jan 15, 2020 | 90.03 | 90.36 | 89.23 | 89.70 | 691,255 | +0.21(+0.23%) |
Jan 14, 2020 | 89.95 | 90.28 | 89.39 | 89.50 | 802,927 | -0.54(-0.60%) |
Jan 13, 2020 | 89.29 | 90.06 | 89.08 | 90.03 | 1,120,817 | +0.79(+0.89%) |
Jan 10, 2020 | 90.87 | 90.87 | 88.76 | 89.24 | 806,268 | -1.38(-1.53%) |
Jan 09, 2020 | 91.84 | 92.37 | 90.38 | 90.62 | 1,016,303 | -0.85(-0.93%) |
Jan 08, 2020 | 91.36 | 91.72 | 90.01 | 91.47 | 1,574,163 | +0.27(+0.30%) |
Jan 07, 2020 | 90.08 | 92.20 | 89.50 | 91.20 | 1,606,466 | +1.63(+1.82%) |
Jan 06, 2020 | 89.79 | 90.07 | 89.09 | 89.57 | 883,906 | -0.79(-0.88%) |
Jan 03, 2020 | 89.70 | 90.53 | 89.53 | 90.36 | 916,963 | -0.59(-0.65%) |
Jan 02, 2020 | 91.40 | 92.34 | 90.56 | 90.95 | 1,123,498 | +0.05(+0.06%) |
Dec 31, 2019 | 90.17 | 91.01 | 90.07 | 90.90 | 451,672 | +0.55(+0.60%) |
Dec 30, 2019 | 91.70 | 91.73 | 90.27 | 90.35 | 496,362 | -1.34(-1.46%) |
Dec 27, 2019 | 92.12 | 92.27 | 91.44 | 91.69 | 498,095 | -0.33(-0.35%) |
Dec 26, 2019 | 91.53 | 92.03 | 91.15 | 92.02 | 338,785 | +0.52(+0.56%) |
Dec 24, 2019 | 90.86 | 91.86 | 90.68 | 91.50 | 274,305 | +0.60(+0.66%) |
Dec 23, 2019 | 89.76 | 90.96 | 88.63 | 90.90 | 793,386 | +1.11(+1.23%) |
Dec 20, 2019 | 89.83 | 90.38 | 89.27 | 89.79 | 2,620,298 | +0.61(+0.68%) |
Dec 19, 2019 | 90.90 | 92.43 | 88.90 | 89.19 | 2,023,095 | -1.72(-1.89%) |
Dec 18, 2019 | 91.34 | 91.91 | 90.50 | 90.91 | 1,487,446 | -0.59(-0.64%) |
Dec 17, 2019 | 90.79 | 91.78 | 90.37 | 91.50 | 937,440 | +1.27(+1.41%) |
Dec 16, 2019 | 90.67 | 91.55 | 90.19 | 90.23 | 647,824 | +0.31(+0.34%) |
Dec 13, 2019 | 90.48 | 91.10 | 89.73 | 89.92 | 664,752 | -0.29(-0.32%) |
Dec 12, 2019 | 89.05 | 90.48 | 88.86 | 90.21 | 718,300 | +1.13(+1.27%) |
Dec 11, 2019 | 88.96 | 89.36 | 88.62 | 89.08 | 844,587 | +0.38(+0.43%) |
Dec 10, 2019 | 89.70 | 90.30 | 88.42 | 88.70 | 660,566 | -1.23(-1.37%) |
Dec 09, 2019 | 89.43 | 90.22 | 89.09 | 89.93 | 783,501 | +0.70(+0.78%) |
Dec 06, 2019 | 89.62 | 89.76 | 88.95 | 89.23 | 911,925 | +0.39(+0.44%) |
Dec 05, 2019 | 88.30 | 88.92 | 87.86 | 88.84 | 721,030 | +0.98(+1.11%) |
Dec 04, 2019 | 88.36 | 89.42 | 87.82 | 87.86 | 712,142 | -0.31(-0.35%) |
Dec 03, 2019 | 87.58 | 88.28 | 86.96 | 88.17 | 925,809 | -0.55(-0.62%) |
Dec 02, 2019 | 88.88 | 89.37 | 88.14 | 88.72 | 716,295 | -0.09(-0.10%) |
Nov 29, 2019 | 89.58 | 89.71 | 88.65 | 88.82 | 442,617 | -0.74(-0.83%) |
Nov 27, 2019 | 89.53 | 90.07 | 89.34 | 89.56 | 1,077,700 | +0.24(+0.27%) |
Nov 26, 2019 | 89.51 | 89.60 | 88.59 | 89.32 | 822,889 | -0.00(-0.00%) |
Nov 25, 2019 | 88.68 | 89.70 | 88.08 | 89.32 | 939,285 | +1.17(+1.33%) |
Nov 22, 2019 | 88.90 | 89.03 | 87.54 | 88.15 | 869,241 | -0.62(-0.69%) |
Nov 21, 2019 | 88.15 | 88.79 | 87.26 | 88.77 | 840,738 | +0.75(+0.86%) |
Nov 20, 2019 | 87.85 | 88.63 | 87.73 | 88.02 | 771,330 | -0.34(-0.38%) |
Nov 19, 2019 | 88.32 | 88.64 | 87.22 | 88.35 | 706,306 | +0.44(+0.51%) |
Nov 18, 2019 | 87.69 | 88.67 | 87.51 | 87.91 | 603,417 | -0.04(-0.04%) |
Nov 15, 2019 | 88.56 | 88.74 | 87.75 | 87.95 | 824,571 | -0.04(-0.04%) |
Nov 14, 2019 | 86.86 | 88.06 | 86.43 | 87.98 | 715,544 | +0.63(+0.73%) |
Nov 13, 2019 | 88.69 | 88.75 | 86.87 | 87.35 | 909,139 | -1.82(-2.04%) |
Nov 12, 2019 | 89.47 | 89.80 | 88.60 | 89.17 | 1,181,644 | -0.60(-0.67%) |
Nov 11, 2019 | 87.80 | 89.78 | 87.60 | 89.77 | 901,230 | +1.19(+1.34%) |
Nov 08, 2019 | 87.77 | 88.60 | 87.04 | 88.58 | 868,579 | +0.79(+0.90%) |
Nov 07, 2019 | 88.94 | 88.98 | 86.84 | 87.79 | 1,169,511 | -0.63(-0.71%) |
Nov 06, 2019 | 87.95 | 89.01 | 87.64 | 88.42 | 1,528,707 | +0.58(+0.66%) |
Nov 05, 2019 | 87.18 | 88.11 | 86.87 | 87.84 | 1,276,342 | +0.81(+0.93%) |
Nov 04, 2019 | 86.14 | 87.32 | 85.98 | 87.03 | 1,121,406 | +0.89(+1.03%) |
Nov 01, 2019 | 83.56 | 86.24 | 83.29 | 86.14 | 1,911,206 | +3.18(+3.84%) |
Oct 31, 2019 | 82.73 | 84.31 | 82.13 | 82.96 | 1,307,340 | +0.48(+0.58%) |
Oct 30, 2019 | 80.32 | 82.80 | 79.48 | 82.48 | 1,735,462 | +5.49(+7.14%) |
Oct 29, 2019 | 75.82 | 77.02 | 75.61 | 76.98 | 1,010,841 | +0.80(+1.05%) |
Oct 28, 2019 | 76.71 | 77.16 | 75.68 | 76.19 | 864,304 | +0.05(+0.06%) |
Oct 25, 2019 | 75.27 | 76.20 | 74.64 | 76.14 | 618,869 | +0.53(+0.71%) |
Oct 24, 2019 | 75.48 | 76.06 | 75.00 | 75.61 | 700,135 | +0.78(+1.04%) |
Oct 23, 2019 | 74.24 | 74.94 | 73.92 | 74.83 | 794,911 | +0.34(+0.45%) |
Oct 22, 2019 | 75.64 | 76.04 | 74.35 | 74.49 | 763,943 | -1.25(-1.65%) |
Oct 21, 2019 | 75.88 | 76.10 | 75.41 | 75.74 | 603,407 | +0.48(+0.64%) |
Oct 18, 2019 | 76.46 | 76.54 | 75.08 | 75.26 | 596,921 | -1.26(-1.65%) |
Oct 17, 2019 | 76.20 | 77.10 | 75.97 | 76.52 | 979,135 | +0.57(+0.75%) |
Oct 16, 2019 | 76.11 | 77.45 | 75.69 | 75.95 | 1,393,260 | +0.66(+0.88%) |
Oct 15, 2019 | 75.20 | 75.89 | 74.51 | 75.29 | 649,818 | +0.53(+0.72%) |
Oct 14, 2019 | 75.43 | 75.63 | 74.66 | 74.75 | 635,006 | -1.18(-1.55%) |
Oct 11, 2019 | 73.62 | 76.85 | 73.62 | 75.93 | 1,333,586 | +3.47(+4.79%) |
Oct 10, 2019 | 72.35 | 72.80 | 71.67 | 72.46 | 1,050,260 | +0.40(+0.55%) |
Oct 09, 2019 | 72.75 | 72.75 | 71.53 | 72.06 | 1,178,925 | +0.40(+0.56%) |
Oct 08, 2019 | 72.86 | 73.16 | 71.63 | 71.66 | 990,371 | -1.83(-2.49%) |
Oct 07, 2019 | 74.48 | 74.58 | 73.48 | 73.49 | 1,085,359 | -1.02(-1.37%) |
Oct 04, 2019 | 75.23 | 75.71 | 74.21 | 74.52 | 1,271,380 | -0.92(-1.21%) |
Oct 03, 2019 | 75.42 | 75.45 | 74.17 | 75.43 | 930,049 | -0.15(-0.19%) |
Oct 02, 2019 | 75.22 | 75.70 | 74.11 | 75.58 | 1,507,790 | -0.75(-0.99%) |
Oct 01, 2019 | 79.76 | 80.21 | 75.95 | 76.33 | 1,290,135 | -3.16(-3.98%) |
Sep 30, 2019 | 78.09 | 79.79 | 77.61 | 79.50 | 1,372,222 | +1.41(+1.80%) |
Sep 27, 2019 | 79.06 | 79.74 | 77.96 | 78.09 | 956,044 | -0.82(-1.03%) |
Sep 26, 2019 | 79.06 | 79.41 | 78.50 | 78.91 | 1,188,687 | -0.22(-0.27%) |
Sep 25, 2019 | 79.31 | 79.61 | 78.33 | 79.12 | 930,009 | -0.24(-0.31%) |
Sep 24, 2019 | 79.98 | 80.49 | 78.82 | 79.37 | 1,127,595 | -0.69(-0.86%) |
Sep 23, 2019 | 80.66 | 81.35 | 79.79 | 80.05 | 1,232,322 | -1.08(-1.33%) |
Sep 20, 2019 | 81.76 | 82.12 | 80.52 | 81.14 | 1,272,902 | -0.44(-0.54%) |
Sep 19, 2019 | 82.10 | 82.29 | 81.36 | 81.58 | 777,557 | -0.44(-0.54%) |
Sep 18, 2019 | 81.75 | 82.68 | 81.21 | 82.02 | 1,056,035 | +0.21(+0.25%) |
Sep 17, 2019 | 81.88 | 82.61 | 81.59 | 81.81 | 745,518 | -0.40(-0.48%) |
Sep 16, 2019 | 82.16 | 82.70 | 81.60 | 82.21 | 732,893 | +0.04(+0.04%) |
Sep 13, 2019 | 81.25 | 83.15 | 81.25 | 82.17 | 864,261 | +0.98(+1.21%) |
Sep 12, 2019 | 80.32 | 81.58 | 79.75 | 81.19 | 1,019,285 | +0.98(+1.23%) |
Sep 11, 2019 | 78.65 | 80.28 | 78.37 | 80.21 | 1,089,438 | +2.05(+2.62%) |
Sep 10, 2019 | 79.00 | 79.00 | 77.74 | 78.16 | 1,243,929 | -0.38(-0.48%) |
Sep 09, 2019 | 79.13 | 79.78 | 78.44 | 78.54 | 1,407,377 | -0.34(-0.43%) |
Sep 06, 2019 | 79.48 | 79.48 | 78.67 | 78.88 | 947,252 | -0.07(-0.09%) |
Sep 05, 2019 | 79.17 | 79.98 | 78.91 | 78.95 | 872,918 | +0.69(+0.89%) |
Sep 04, 2019 | 77.80 | 78.44 | 77.53 | 78.26 | 714,117 | +1.45(+1.89%) |
Sep 03, 2019 | 77.05 | 77.06 | 75.86 | 76.80 | 1,058,381 | -1.11(-1.42%) |
Aug 30, 2019 | 77.94 | 78.27 | 77.50 | 77.91 | 776,616 | +0.73(+0.95%) |
Aug 29, 2019 | 76.83 | 77.59 | 76.69 | 77.18 | 454,333 | +1.33(+1.75%) |
Aug 28, 2019 | 74.85 | 76.22 | 74.58 | 75.86 | 520,571 | +0.73(+0.97%) |
Aug 27, 2019 | 75.65 | 75.86 | 75.11 | 75.12 | 725,076 | -0.26(-0.35%) |
Aug 26, 2019 | 75.77 | 75.86 | 75.03 | 75.39 | 551,672 | +0.64(+0.86%) |
Aug 23, 2019 | 77.14 | 77.65 | 74.43 | 74.75 | 1,045,313 | -2.92(-3.76%) |
Aug 22, 2019 | 78.00 | 78.45 | 77.20 | 77.67 | 546,686 | -0.11(-0.14%) |
Aug 21, 2019 | 77.62 | 78.30 | 77.10 | 77.78 | 608,583 | +0.71(+0.93%) |
Aug 20, 2019 | 77.63 | 77.71 | 76.77 | 77.06 | 766,215 | -0.74(-0.95%) |
Aug 19, 2019 | 78.13 | 78.15 | 77.44 | 77.80 | 563,295 | +0.56(+0.72%) |
Aug 16, 2019 | 75.96 | 77.47 | 75.78 | 77.25 | 826,366 | +1.85(+2.45%) |
Aug 15, 2019 | 76.11 | 76.51 | 75.01 | 75.40 | 737,839 | -0.26(-0.35%) |
Aug 14, 2019 | 76.34 | 76.77 | 75.25 | 75.66 | 986,547 | -2.37(-3.04%) |
Aug 13, 2019 | 77.27 | 79.58 | 76.76 | 78.03 | 1,302,704 | +0.79(+1.03%) |
Aug 12, 2019 | 79.02 | 79.42 | 77.02 | 77.24 | 903,251 | -2.47(-3.10%) |
Aug 09, 2019 | 81.23 | 81.23 | 79.66 | 79.71 | 1,930,516 | -0.42(-0.53%) |
Aug 08, 2019 | 77.49 | 80.34 | 76.93 | 80.13 | 1,620,257 | +3.51(+4.58%) |
Aug 07, 2019 | 74.86 | 76.73 | 74.48 | 76.62 | 1,245,504 | +0.76(+1.00%) |
Aug 06, 2019 | 74.12 | 76.44 | 73.67 | 75.86 | 1,504,127 | +2.20(+2.99%) |
Aug 05, 2019 | 75.72 | 76.22 | 72.54 | 73.66 | 1,399,904 | -3.88(-5.00%) |
Aug 02, 2019 | 77.02 | 77.89 | 75.56 | 77.54 | 1,146,697 | +0.78(+1.01%) |