Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 102.22 | 102.98 | 101.70 | 102.96 | 1,562,699 | +0.21(+0.20%) |
Jul 30, 2020 | 101.96 | 103.02 | 100.80 | 102.75 | 1,994,099 | -0.25(-0.25%) |
Jul 29, 2020 | 101.61 | 103.46 | 101.37 | 103.00 | 1,559,095 | +2.00(+1.98%) |
Jul 28, 2020 | 100.30 | 101.47 | 100.30 | 101.00 | 1,492,486 | +0.42(+0.42%) |
Jul 27, 2020 | 100.99 | 101.05 | 100.13 | 100.58 | 1,292,367 | -0.20(-0.20%) |
Jul 24, 2020 | 102.09 | 102.36 | 100.56 | 100.78 | 1,303,065 | -0.70(-0.69%) |
Jul 23, 2020 | 101.82 | 102.45 | 100.99 | 101.48 | 1,593,843 | -0.17(-0.17%) |
Jul 22, 2020 | 100.55 | 101.91 | 100.13 | 101.65 | 1,319,626 | +0.65(+0.64%) |
Jul 21, 2020 | 100.45 | 101.78 | 100.30 | 101.00 | 1,348,367 | +0.89(+0.89%) |
Jul 20, 2020 | 101.70 | 101.82 | 99.85 | 100.11 | 1,498,474 | -2.00(-1.96%) |
Jul 17, 2020 | 101.38 | 102.76 | 100.88 | 102.11 | 3,433,468 | +1.17(+1.15%) |
Jul 16, 2020 | 100.13 | 101.60 | 100.06 | 100.95 | 1,742,846 | +0.63(+0.63%) |
Jul 15, 2020 | 100.44 | 100.88 | 99.83 | 100.32 | 2,145,611 | +0.55(+0.56%) |
Jul 14, 2020 | 98.17 | 99.79 | 98.13 | 99.76 | 1,928,575 | +1.76(+1.79%) |
Jul 13, 2020 | 98.01 | 99.05 | 97.43 | 98.01 | 2,597,157 | +0.48(+0.49%) |
Jul 10, 2020 | 95.84 | 97.57 | 95.84 | 97.53 | 1,265,914 | +1.63(+1.70%) |
Jul 09, 2020 | 96.65 | 96.76 | 94.83 | 95.89 | 2,160,719 | -0.98(-1.01%) |
Jul 08, 2020 | 97.74 | 98.18 | 96.27 | 96.87 | 1,840,028 | -1.41(-1.43%) |
Jul 07, 2020 | 98.37 | 98.88 | 97.99 | 98.28 | 1,687,329 | -0.55(-0.56%) |
Jul 06, 2020 | 99.38 | 99.66 | 98.09 | 98.83 | 1,988,647 | +0.23(+0.23%) |
Jul 02, 2020 | 99.27 | 99.72 | 98.40 | 98.61 | 1,531,509 | -0.11(-0.11%) |
Jul 01, 2020 | 99.49 | 99.92 | 98.37 | 98.72 | 1,336,000 | -0.77(-0.77%) |
Jun 30, 2020 | 97.26 | 99.86 | 97.10 | 99.49 | 2,053,772 | +2.21(+2.27%) |
Jun 29, 2020 | 97.31 | 97.58 | 96.17 | 97.28 | 2,078,204 | +0.70(+0.73%) |
Jun 26, 2020 | 96.25 | 97.19 | 95.91 | 96.58 | 6,289,120 | +0.39(+0.41%) |
Jun 25, 2020 | 94.88 | 96.81 | 94.36 | 96.19 | 3,401,998 | +0.96(+1.01%) |
Jun 24, 2020 | 97.15 | 97.27 | 95.13 | 95.23 | 3,079,376 | -2.34(-2.40%) |
Jun 23, 2020 | 98.21 | 98.58 | 96.75 | 97.57 | 2,079,505 | +0.15(+0.15%) |
Jun 22, 2020 | 95.76 | 97.50 | 94.95 | 97.42 | 2,300,504 | +1.81(+1.90%) |
Jun 19, 2020 | 99.83 | 100.26 | 95.57 | 95.60 | 3,628,060 | -2.70(-2.74%) |
Jun 18, 2020 | 98.90 | 99.29 | 97.81 | 98.30 | 1,278,149 | -1.00(-1.00%) |
Jun 17, 2020 | 100.14 | 100.18 | 98.87 | 99.29 | 1,335,634 | +0.00(+0.00%) |
Jun 16, 2020 | 100.52 | 101.05 | 98.01 | 99.29 | 2,229,483 | +1.14(+1.16%) |
Jun 15, 2020 | 95.48 | 99.09 | 95.40 | 98.16 | 2,197,500 | +0.56(+0.58%) |
Jun 12, 2020 | 99.03 | 99.78 | 95.69 | 97.59 | 2,747,924 | +0.65(+0.67%) |
Jun 11, 2020 | 100.67 | 101.14 | 96.87 | 96.95 | 3,007,801 | -5.76(-5.61%) |
Jun 10, 2020 | 104.92 | 105.06 | 102.36 | 102.70 | 2,242,723 | -1.80(-1.73%) |
Jun 09, 2020 | 105.26 | 105.59 | 103.57 | 104.51 | 3,001,586 | -2.14(-2.01%) |
Jun 08, 2020 | 105.08 | 106.69 | 104.71 | 106.65 | 2,577,946 | +1.25(+1.18%) |
Jun 05, 2020 | 103.27 | 105.97 | 102.15 | 105.40 | 3,121,141 | +3.95(+3.90%) |
Jun 04, 2020 | 102.39 | 102.99 | 100.62 | 101.45 | 1,839,728 | -1.57(-1.53%) |
Jun 03, 2020 | 101.28 | 103.46 | 100.72 | 103.02 | 2,498,955 | +2.60(+2.59%) |
Jun 02, 2020 | 99.10 | 100.98 | 98.66 | 100.42 | 1,897,474 | +1.33(+1.34%) |
Jun 01, 2020 | 100.02 | 100.12 | 99.04 | 99.09 | 1,742,962 | -0.69(-0.69%) |
May 29, 2020 | 100.16 | 100.44 | 99.22 | 99.79 | 3,293,698 | +0.23(+0.23%) |
May 28, 2020 | 98.48 | 100.27 | 98.23 | 99.55 | 2,868,675 | +2.06(+2.11%) |
May 27, 2020 | 95.99 | 97.68 | 95.75 | 97.49 | 3,038,601 | +2.52(+2.66%) |
May 26, 2020 | 94.01 | 95.84 | 93.95 | 94.97 | 2,233,817 | +2.51(+2.71%) |
May 22, 2020 | 92.43 | 92.54 | 91.73 | 92.47 | 1,154,527 | -0.01(-0.01%) |
May 21, 2020 | 92.58 | 93.58 | 92.19 | 92.48 | 1,457,037 | -0.49(-0.52%) |
May 20, 2020 | 92.62 | 94.00 | 91.69 | 92.96 | 1,713,637 | +1.05(+1.14%) |
May 19, 2020 | 92.87 | 93.51 | 91.89 | 91.91 | 1,896,684 | -1.24(-1.33%) |
May 18, 2020 | 92.27 | 93.97 | 91.77 | 93.16 | 3,149,651 | +3.49(+3.89%) |
May 15, 2020 | 90.07 | 90.97 | 88.90 | 89.67 | 3,395,650 | -1.17(-1.29%) |
May 14, 2020 | 89.56 | 90.99 | 87.99 | 90.84 | 2,486,473 | +0.62(+0.68%) |
May 13, 2020 | 91.84 | 92.35 | 89.81 | 90.22 | 2,403,352 | -1.67(-1.82%) |
May 12, 2020 | 94.40 | 94.40 | 91.78 | 91.90 | 2,291,263 | -2.05(-2.18%) |
May 11, 2020 | 93.48 | 94.63 | 92.78 | 93.94 | 1,591,265 | -0.44(-0.47%) |
May 08, 2020 | 95.31 | 96.22 | 93.78 | 94.38 | 1,884,772 | -0.45(-0.47%) |
May 07, 2020 | 92.03 | 95.67 | 91.70 | 94.83 | 2,679,129 | +4.35(+4.80%) |
May 06, 2020 | 93.94 | 94.05 | 89.48 | 90.48 | 4,881,823 | -2.08(-2.24%) |
May 05, 2020 | 93.41 | 93.90 | 92.18 | 92.56 | 3,257,578 | -0.50(-0.54%) |
May 04, 2020 | 91.43 | 93.33 | 90.92 | 93.06 | 1,797,565 | +1.26(+1.37%) |
May 01, 2020 | 92.22 | 92.22 | 90.75 | 91.80 | 1,713,604 | -1.69(-1.81%) |
Apr 30, 2020 | 93.48 | 93.80 | 91.72 | 93.49 | 1,950,939 | -0.86(-0.91%) |
Apr 29, 2020 | 96.20 | 96.32 | 93.95 | 94.35 | 2,484,207 | -0.67(-0.71%) |
Apr 28, 2020 | 96.18 | 96.46 | 93.54 | 95.03 | 2,616,803 | +0.50(+0.52%) |
Apr 27, 2020 | 92.77 | 95.09 | 92.58 | 94.53 | 1,755,868 | +2.48(+2.69%) |
Apr 24, 2020 | 91.68 | 92.57 | 90.49 | 92.05 | 1,668,887 | +0.64(+0.71%) |
Apr 23, 2020 | 92.08 | 93.33 | 91.30 | 91.41 | 2,092,611 | -0.91(-0.98%) |
Apr 22, 2020 | 91.63 | 92.81 | 91.03 | 92.32 | 2,534,840 | +1.90(+2.10%) |
Apr 21, 2020 | 89.89 | 91.76 | 89.47 | 90.42 | 2,589,064 | -1.37(-1.50%) |
Apr 20, 2020 | 92.42 | 93.51 | 91.74 | 91.79 | 1,526,719 | -1.93(-2.06%) |
Apr 17, 2020 | 93.44 | 94.11 | 92.00 | 93.73 | 3,121,246 | +2.54(+2.79%) |
Apr 16, 2020 | 90.60 | 91.33 | 89.21 | 91.19 | 2,226,905 | +0.86(+0.95%) |
Apr 15, 2020 | 91.05 | 91.54 | 89.56 | 90.33 | 2,367,435 | -2.80(-3.01%) |
Apr 14, 2020 | 92.35 | 93.41 | 90.59 | 93.13 | 3,265,518 | +2.69(+2.98%) |
Apr 13, 2020 | 93.14 | 94.07 | 89.81 | 90.44 | 2,116,040 | -2.90(-3.10%) |
Apr 09, 2020 | 90.25 | 95.31 | 90.23 | 93.34 | 3,806,453 | +3.95(+4.42%) |
Apr 08, 2020 | 86.20 | 89.91 | 84.98 | 89.38 | 4,027,714 | +3.92(+4.58%) |
Apr 07, 2020 | 89.28 | 89.28 | 85.22 | 85.46 | 5,518,576 | +0.13(+0.15%) |
Apr 06, 2020 | 86.01 | 86.42 | 84.63 | 85.33 | 6,076,432 | +2.12(+2.55%) |
Apr 03, 2020 | 84.70 | 85.59 | 82.22 | 83.21 | 2,891,347 | -1.98(-2.33%) |
Apr 02, 2020 | 81.88 | 85.89 | 81.65 | 85.19 | 4,128,951 | +2.53(+3.06%) |
Apr 01, 2020 | 84.27 | 84.41 | 81.23 | 82.66 | 3,678,134 | -3.86(-4.46%) |
Mar 31, 2020 | 87.47 | 87.62 | 84.89 | 86.52 | 5,133,517 | -1.91(-2.16%) |
Mar 30, 2020 | 89.87 | 91.30 | 86.56 | 88.43 | 4,078,291 | -0.65(-0.73%) |
Mar 27, 2020 | 89.08 | 91.93 | 87.47 | 89.08 | 4,414,099 | -2.22(-2.44%) |
Mar 26, 2020 | 84.97 | 91.81 | 84.83 | 91.31 | 5,409,799 | +6.30(+7.41%) |
Mar 25, 2020 | 85.87 | 87.59 | 79.77 | 85.01 | 6,883,592 | -1.06(-1.23%) |
Mar 24, 2020 | 85.24 | 87.47 | 84.13 | 86.06 | 5,115,862 | +3.93(+4.78%) |
Mar 23, 2020 | 92.25 | 93.01 | 81.40 | 82.14 | 7,249,939 | -9.76(-10.62%) |
Mar 20, 2020 | 93.57 | 93.99 | 90.31 | 91.90 | 7,360,434 | -1.44(-1.54%) |
Mar 19, 2020 | 95.21 | 95.94 | 91.53 | 93.34 | 4,335,353 | -2.44(-2.55%) |
Mar 18, 2020 | 95.95 | 99.07 | 92.41 | 95.78 | 4,878,084 | -6.05(-5.94%) |
Mar 17, 2020 | 94.15 | 103.62 | 94.15 | 101.82 | 5,460,335 | +8.45(+9.05%) |
Mar 16, 2020 | 84.13 | 98.79 | 79.92 | 93.37 | 5,526,611 | -5.08(-5.16%) |
Mar 13, 2020 | 94.51 | 98.45 | 91.01 | 98.45 | 6,388,093 | +7.09(+7.76%) |
Mar 12, 2020 | 96.23 | 97.59 | 91.27 | 91.36 | 5,475,980 | -11.43(-11.12%) |
Mar 11, 2020 | 103.33 | 106.28 | 101.64 | 102.80 | 2,942,398 | -3.26(-3.08%) |
Mar 10, 2020 | 106.96 | 107.66 | 102.23 | 106.06 | 5,117,131 | +3.23(+3.15%) |
Mar 09, 2020 | 102.97 | 107.77 | 102.14 | 102.82 | 3,761,595 | -6.67(-6.09%) |
Mar 06, 2020 | 106.96 | 109.94 | 106.59 | 109.49 | 2,890,384 | -0.54(-0.49%) |
Mar 05, 2020 | 110.26 | 112.26 | 109.19 | 110.03 | 3,451,328 | -1.90(-1.70%) |
Mar 04, 2020 | 108.85 | 112.17 | 108.05 | 111.93 | 3,734,243 | +7.05(+6.72%) |
Mar 03, 2020 | 109.41 | 110.74 | 104.53 | 104.88 | 4,644,228 | -4.02(-3.69%) |
Mar 02, 2020 | 104.07 | 109.06 | 104.05 | 108.90 | 4,304,929 | +5.79(+5.61%) |
Feb 28, 2020 | 103.41 | 104.20 | 99.20 | 103.11 | 6,926,452 | -2.61(-2.47%) |
Feb 27, 2020 | 111.86 | 112.83 | 105.63 | 105.73 | 4,599,766 | -6.80(-6.04%) |
Feb 26, 2020 | 113.16 | 114.78 | 112.51 | 112.53 | 2,895,879 | -0.95(-0.84%) |
Feb 25, 2020 | 115.74 | 117.02 | 113.34 | 113.48 | 3,309,771 | -1.90(-1.65%) |
Feb 24, 2020 | 113.45 | 115.92 | 113.21 | 115.38 | 2,498,496 | -0.53(-0.46%) |
Feb 21, 2020 | 115.35 | 116.17 | 115.08 | 115.91 | 2,211,560 | +0.48(+0.41%) |
Feb 20, 2020 | 116.07 | 116.58 | 114.63 | 115.43 | 2,528,429 | -1.10(-0.94%) |
Feb 19, 2020 | 117.48 | 117.98 | 116.52 | 116.53 | 1,538,401 | -0.92(-0.78%) |
Feb 18, 2020 | 117.00 | 117.67 | 116.57 | 117.45 | 2,250,632 | +0.44(+0.37%) |
Feb 14, 2020 | 115.94 | 117.01 | 115.39 | 117.01 | 1,396,961 | +1.42(+1.22%) |
Feb 13, 2020 | 116.31 | 116.51 | 114.37 | 115.60 | 2,264,456 | -1.28(-1.10%) |
Feb 12, 2020 | 115.90 | 116.91 | 114.71 | 116.88 | 2,178,641 | +0.59(+0.50%) |
Feb 11, 2020 | 116.68 | 116.75 | 116.08 | 116.30 | 1,616,973 | -0.06(-0.05%) |
Feb 10, 2020 | 115.61 | 116.58 | 115.49 | 116.35 | 1,326,080 | +1.05(+0.91%) |
Feb 07, 2020 | 115.50 | 115.73 | 115.04 | 115.30 | 1,389,008 | +0.16(+0.14%) |
Feb 06, 2020 | 114.76 | 115.52 | 114.65 | 115.14 | 1,259,172 | +0.12(+0.11%) |
Feb 05, 2020 | 114.34 | 115.14 | 113.95 | 115.02 | 1,720,860 | +0.70(+0.61%) |
Feb 04, 2020 | 114.74 | 115.17 | 114.26 | 114.32 | 1,230,816 | +0.16(+0.14%) |
Feb 03, 2020 | 113.67 | 114.66 | 113.61 | 114.17 | 1,339,424 | +0.92(+0.81%) |
Jan 31, 2020 | 113.95 | 114.64 | 112.68 | 113.24 | 1,781,477 | -0.99(-0.86%) |
Jan 30, 2020 | 112.64 | 114.31 | 112.20 | 114.23 | 1,241,896 | +1.20(+1.06%) |
Jan 29, 2020 | 112.87 | 113.39 | 112.42 | 113.03 | 1,763,970 | +0.39(+0.35%) |
Jan 28, 2020 | 112.83 | 113.40 | 112.17 | 112.64 | 1,500,018 | -0.13(-0.12%) |
Jan 27, 2020 | 111.91 | 112.88 | 111.50 | 112.77 | 1,280,075 | +0.18(+0.16%) |
Jan 24, 2020 | 112.89 | 113.46 | 112.11 | 112.59 | 1,131,518 | -0.13(-0.12%) |
Jan 23, 2020 | 111.87 | 112.73 | 111.27 | 112.72 | 1,870,593 | +0.76(+0.68%) |
Jan 22, 2020 | 112.41 | 112.86 | 111.89 | 111.96 | 1,479,002 | -0.08(-0.07%) |
Jan 21, 2020 | 111.07 | 112.16 | 110.98 | 112.04 | 1,764,817 | +0.71(+0.64%) |
Jan 17, 2020 | 111.40 | 111.86 | 111.12 | 111.34 | 2,136,440 | +0.15(+0.13%) |
Jan 16, 2020 | 110.46 | 111.44 | 110.29 | 111.19 | 1,854,619 | +1.18(+1.07%) |
Jan 15, 2020 | 110.00 | 110.87 | 109.66 | 110.01 | 1,368,062 | +0.14(+0.13%) |
Jan 14, 2020 | 109.50 | 110.10 | 109.21 | 109.87 | 1,743,549 | +0.38(+0.35%) |
Jan 13, 2020 | 108.37 | 109.80 | 108.27 | 109.48 | 1,441,066 | +1.36(+1.26%) |
Jan 10, 2020 | 108.22 | 108.46 | 107.75 | 108.13 | 1,385,784 | +0.06(+0.06%) |
Jan 09, 2020 | 108.11 | 108.98 | 107.98 | 108.06 | 1,756,212 | +0.05(+0.04%) |
Jan 08, 2020 | 108.03 | 108.39 | 107.64 | 108.02 | 1,960,814 | +0.06(+0.06%) |
Jan 07, 2020 | 107.50 | 108.13 | 106.90 | 107.95 | 2,499,167 | +0.08(+0.07%) |
Jan 06, 2020 | 106.64 | 107.89 | 106.55 | 107.88 | 1,978,158 | +0.56(+0.52%) |
Jan 03, 2020 | 105.29 | 107.45 | 105.24 | 107.32 | 1,531,294 | +1.03(+0.97%) |
Jan 02, 2020 | 106.16 | 106.28 | 104.68 | 106.28 | 2,226,338 | +0.24(+0.23%) |
Dec 31, 2019 | 105.79 | 106.22 | 105.31 | 106.04 | 1,341,723 | +0.18(+0.17%) |
Dec 30, 2019 | 105.61 | 105.94 | 105.24 | 105.86 | 1,137,520 | -0.11(-0.11%) |
Dec 27, 2019 | 105.23 | 106.01 | 104.97 | 105.98 | 864,678 | +0.66(+0.63%) |
Dec 26, 2019 | 104.89 | 105.33 | 104.71 | 105.32 | 857,784 | +0.54(+0.51%) |
Dec 24, 2019 | 104.96 | 105.03 | 104.27 | 104.78 | 535,937 | -0.29(-0.27%) |
Dec 23, 2019 | 105.31 | 105.61 | 104.89 | 105.06 | 990,012 | -0.23(-0.22%) |
Dec 20, 2019 | 105.58 | 105.67 | 104.46 | 105.30 | 3,052,810 | +0.63(+0.60%) |
Dec 19, 2019 | 104.81 | 105.29 | 104.55 | 104.67 | 1,802,427 | -0.09(-0.09%) |
Dec 18, 2019 | 105.17 | 105.51 | 104.17 | 104.76 | 1,970,320 | -0.35(-0.34%) |
Dec 17, 2019 | 105.09 | 105.79 | 104.80 | 105.11 | 1,898,355 | +0.87(+0.83%) |
Dec 16, 2019 | 104.76 | 104.87 | 103.75 | 104.25 | 1,652,414 | +0.01(+0.01%) |
Dec 13, 2019 | 102.77 | 104.26 | 102.51 | 104.24 | 1,983,837 | +1.27(+1.23%) |
Dec 12, 2019 | 103.52 | 103.82 | 102.45 | 102.97 | 1,962,546 | -0.69(-0.66%) |
Dec 11, 2019 | 103.61 | 104.13 | 103.16 | 103.66 | 1,586,750 | +0.13(+0.13%) |
Dec 10, 2019 | 104.06 | 104.43 | 103.46 | 103.53 | 1,525,122 | -0.47(-0.46%) |
Dec 09, 2019 | 103.84 | 104.09 | 103.52 | 104.00 | 2,262,783 | +0.14(+0.13%) |
Dec 06, 2019 | 104.35 | 104.67 | 103.65 | 103.86 | 1,302,820 | +0.14(+0.13%) |
Dec 05, 2019 | 104.70 | 104.92 | 103.41 | 103.72 | 2,714,156 | -0.82(-0.78%) |
Dec 04, 2019 | 103.70 | 105.21 | 103.70 | 104.54 | 1,992,329 | +0.77(+0.74%) |
Dec 03, 2019 | 103.27 | 104.52 | 103.01 | 103.77 | 1,960,241 | +0.35(+0.34%) |
Dec 02, 2019 | 104.41 | 104.77 | 103.39 | 103.42 | 1,614,440 | -1.17(-1.12%) |
Nov 29, 2019 | 104.68 | 105.10 | 104.31 | 104.59 | 763,040 | -0.03(-0.03%) |
Nov 27, 2019 | 104.77 | 105.02 | 104.39 | 104.62 | 1,715,761 | -0.06(-0.05%) |
Nov 26, 2019 | 102.23 | 104.69 | 102.15 | 104.67 | 3,777,529 | +2.49(+2.44%) |
Nov 25, 2019 | 102.69 | 103.57 | 102.14 | 102.18 | 2,083,029 | -0.43(-0.42%) |
Nov 22, 2019 | 102.65 | 103.21 | 101.59 | 102.61 | 2,167,670 | -0.41(-0.40%) |
Nov 21, 2019 | 104.30 | 104.53 | 102.85 | 103.01 | 1,983,040 | -1.26(-1.21%) |
Nov 20, 2019 | 104.29 | 105.33 | 103.62 | 104.27 | 2,025,883 | +0.04(+0.04%) |
Nov 19, 2019 | 104.12 | 104.61 | 103.61 | 104.24 | 2,155,325 | +0.12(+0.12%) |
Nov 18, 2019 | 103.88 | 104.62 | 103.68 | 104.11 | 2,080,305 | +0.22(+0.21%) |
Nov 15, 2019 | 104.02 | 104.21 | 103.39 | 103.89 | 2,192,392 | +0.10(+0.10%) |
Nov 14, 2019 | 102.79 | 103.95 | 102.69 | 103.79 | 1,488,382 | +1.03(+1.00%) |
Nov 13, 2019 | 101.95 | 103.13 | 101.61 | 102.76 | 1,581,912 | +0.87(+0.85%) |
Nov 12, 2019 | 102.36 | 102.65 | 101.60 | 101.89 | 1,730,576 | -0.44(-0.43%) |
Nov 11, 2019 | 102.76 | 103.09 | 101.92 | 102.33 | 1,181,335 | -0.52(-0.50%) |
Nov 08, 2019 | 101.96 | 102.95 | 101.95 | 102.85 | 1,319,235 | +0.63(+0.62%) |
Nov 07, 2019 | 101.98 | 102.40 | 101.28 | 102.22 | 2,514,766 | +0.39(+0.38%) |
Nov 06, 2019 | 99.96 | 101.83 | 99.83 | 101.83 | 2,034,101 | +1.50(+1.50%) |
Nov 05, 2019 | 102.47 | 102.64 | 99.92 | 100.33 | 3,858,668 | -2.33(-2.26%) |
Nov 04, 2019 | 103.01 | 103.25 | 102.15 | 102.65 | 2,324,292 | -0.38(-0.37%) |
Nov 01, 2019 | 104.23 | 104.38 | 102.65 | 103.03 | 2,013,183 | -0.91(-0.87%) |
Oct 31, 2019 | 104.30 | 105.03 | 103.46 | 103.94 | 1,796,631 | -0.43(-0.41%) |
Oct 30, 2019 | 104.26 | 104.89 | 103.51 | 104.37 | 1,256,802 | +0.59(+0.57%) |
Oct 29, 2019 | 102.88 | 104.61 | 102.69 | 103.77 | 1,837,636 | +0.69(+0.67%) |
Oct 28, 2019 | 103.04 | 103.39 | 102.68 | 103.08 | 1,640,666 | -0.06(-0.06%) |
Oct 25, 2019 | 104.81 | 105.13 | 102.67 | 103.14 | 2,569,810 | -1.69(-1.61%) |
Oct 24, 2019 | 105.14 | 105.28 | 102.92 | 104.83 | 2,736,896 | -0.19(-0.18%) |
Oct 23, 2019 | 108.03 | 109.02 | 104.83 | 105.01 | 3,403,517 | -3.29(-3.04%) |
Oct 22, 2019 | 108.65 | 109.56 | 108.06 | 108.30 | 1,969,965 | -0.32(-0.30%) |
Oct 21, 2019 | 108.88 | 109.02 | 107.55 | 108.63 | 2,110,106 | +0.20(+0.19%) |
Oct 18, 2019 | 106.56 | 108.64 | 106.16 | 108.42 | 2,823,293 | +0.71(+0.66%) |
Oct 17, 2019 | 106.74 | 107.94 | 106.62 | 107.71 | 1,815,563 | +1.28(+1.20%) |
Oct 16, 2019 | 106.84 | 106.89 | 105.04 | 106.43 | 2,296,120 | -0.70(-0.65%) |
Oct 15, 2019 | 107.99 | 108.41 | 107.00 | 107.13 | 2,002,349 | -0.46(-0.43%) |
Oct 14, 2019 | 108.02 | 108.99 | 107.42 | 107.59 | 1,051,082 | -0.18(-0.16%) |
Oct 11, 2019 | 109.32 | 109.58 | 107.69 | 107.77 | 1,660,919 | -1.02(-0.94%) |
Oct 10, 2019 | 106.99 | 109.11 | 106.95 | 108.78 | 2,095,423 | +1.70(+1.59%) |
Oct 09, 2019 | 106.62 | 107.40 | 106.13 | 107.08 | 1,468,940 | +0.77(+0.72%) |
Oct 08, 2019 | 106.52 | 107.39 | 105.87 | 106.31 | 1,622,456 | -0.87(-0.81%) |
Oct 07, 2019 | 107.79 | 107.88 | 106.99 | 107.18 | 1,417,413 | -0.83(-0.77%) |
Oct 04, 2019 | 107.02 | 108.41 | 106.90 | 108.02 | 3,122,226 | +1.50(+1.41%) |
Oct 03, 2019 | 106.14 | 107.02 | 105.62 | 106.52 | 2,862,423 | +0.20(+0.19%) |
Oct 02, 2019 | 105.73 | 106.59 | 105.14 | 106.31 | 3,123,125 | -0.09(-0.09%) |
Oct 01, 2019 | 106.66 | 107.42 | 106.06 | 106.40 | 2,781,560 | -0.12(-0.11%) |
Sep 30, 2019 | 105.22 | 106.72 | 105.16 | 106.52 | 1,932,007 | +1.31(+1.24%) |
Sep 27, 2019 | 106.92 | 107.19 | 104.38 | 105.22 | 1,827,713 | -1.39(-1.30%) |
Sep 26, 2019 | 105.76 | 107.16 | 105.33 | 106.61 | 2,596,311 | +1.08(+1.03%) |
Sep 25, 2019 | 106.67 | 106.95 | 105.44 | 105.52 | 1,591,731 | -1.11(-1.04%) |
Sep 24, 2019 | 106.59 | 107.60 | 106.06 | 106.64 | 1,782,761 | +0.16(+0.15%) |
Sep 23, 2019 | 106.85 | 107.33 | 106.23 | 106.48 | 1,200,264 | -0.31(-0.29%) |
Sep 20, 2019 | 106.68 | 107.09 | 106.32 | 106.78 | 2,153,743 | +0.51(+0.48%) |
Sep 19, 2019 | 106.47 | 107.27 | 106.05 | 106.27 | 1,433,720 | +0.37(+0.35%) |
Sep 18, 2019 | 105.62 | 105.95 | 104.75 | 105.90 | 1,113,476 | +0.44(+0.41%) |
Sep 17, 2019 | 104.15 | 105.76 | 103.93 | 105.47 | 2,753,844 | +1.82(+1.75%) |
Sep 16, 2019 | 103.34 | 103.75 | 102.91 | 103.65 | 2,243,141 | -0.05(-0.05%) |
Sep 13, 2019 | 105.12 | 105.92 | 103.55 | 103.70 | 1,793,382 | -1.04(-0.99%) |
Sep 12, 2019 | 104.38 | 105.49 | 104.22 | 104.74 | 1,864,089 | +0.79(+0.76%) |
Sep 11, 2019 | 105.42 | 105.95 | 102.94 | 103.95 | 3,055,632 | -1.35(-1.28%) |
Sep 10, 2019 | 108.25 | 108.41 | 103.89 | 105.30 | 3,945,237 | -3.65(-3.35%) |
Sep 09, 2019 | 110.54 | 110.74 | 108.73 | 108.95 | 1,541,583 | -1.58(-1.43%) |
Sep 06, 2019 | 110.30 | 110.86 | 110.08 | 110.53 | 1,016,307 | +0.22(+0.20%) |
Sep 05, 2019 | 112.30 | 112.79 | 110.14 | 110.31 | 1,804,094 | -0.97(-0.87%) |
Sep 04, 2019 | 110.68 | 111.37 | 110.38 | 111.28 | 1,316,004 | +1.03(+0.94%) |
Sep 03, 2019 | 110.32 | 110.90 | 109.85 | 110.25 | 1,305,893 | +0.17(+0.15%) |
Aug 30, 2019 | 110.77 | 111.14 | 109.72 | 110.08 | 1,246,368 | +0.03(+0.03%) |
Aug 29, 2019 | 109.76 | 110.17 | 108.90 | 110.06 | 1,227,475 | +0.99(+0.90%) |
Aug 28, 2019 | 108.39 | 109.28 | 107.73 | 109.07 | 1,203,244 | +0.46(+0.42%) |
Aug 27, 2019 | 108.66 | 109.39 | 108.29 | 108.61 | 1,244,936 | +0.65(+0.60%) |
Aug 26, 2019 | 107.36 | 108.00 | 106.82 | 107.96 | 1,720,820 | +1.03(+0.97%) |
Aug 23, 2019 | 108.71 | 109.24 | 106.40 | 106.93 | 2,155,233 | -1.97(-1.81%) |
Aug 22, 2019 | 109.43 | 109.77 | 108.65 | 108.90 | 1,472,755 | -0.59(-0.54%) |
Aug 21, 2019 | 109.43 | 109.98 | 109.10 | 109.49 | 1,604,366 | +0.55(+0.51%) |
Aug 20, 2019 | 110.39 | 110.67 | 108.88 | 108.94 | 1,698,134 | -1.76(-1.59%) |
Aug 19, 2019 | 110.26 | 111.22 | 109.99 | 110.70 | 3,003,789 | +0.83(+0.76%) |
Aug 16, 2019 | 109.46 | 110.23 | 109.25 | 109.87 | 1,749,209 | +0.85(+0.78%) |
Aug 15, 2019 | 107.27 | 109.34 | 107.04 | 109.02 | 2,313,073 | +2.03(+1.90%) |
Aug 14, 2019 | 109.33 | 109.59 | 106.96 | 106.99 | 3,262,583 | -2.78(-2.54%) |
Aug 13, 2019 | 108.14 | 110.18 | 108.14 | 109.78 | 2,165,506 | +1.20(+1.10%) |
Aug 12, 2019 | 109.82 | 109.95 | 108.17 | 108.58 | 1,070,427 | -1.24(-1.13%) |
Aug 09, 2019 | 109.52 | 110.28 | 108.87 | 109.82 | 2,431,156 | +0.54(+0.50%) |
Aug 08, 2019 | 107.99 | 109.46 | 107.52 | 109.27 | 1,581,894 | +1.49(+1.39%) |
Aug 07, 2019 | 106.15 | 108.34 | 105.49 | 107.78 | 1,651,622 | +0.69(+0.65%) |
Aug 06, 2019 | 105.15 | 107.19 | 104.70 | 107.09 | 2,026,159 | +2.15(+2.05%) |
Aug 05, 2019 | 106.68 | 107.34 | 104.11 | 104.94 | 3,153,912 | -2.73(-2.54%) |
Aug 02, 2019 | 107.36 | 108.48 | 106.97 | 107.67 | 1,748,342 | +0.44(+0.41%) |