Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 75.77 | 82.63 | 75.41 | 82.28 | 6,183,916 | +3.94(+5.03%) |
Feb 27, 2020 | 79.31 | 81.33 | 78.28 | 78.34 | 4,702,794 | -3.07(-3.77%) |
Feb 26, 2020 | 83.13 | 83.80 | 81.07 | 81.41 | 3,540,160 | -1.26(-1.53%) |
Feb 25, 2020 | 84.63 | 84.84 | 81.65 | 82.67 | 4,336,788 | -1.28(-1.53%) |
Feb 24, 2020 | 83.48 | 85.13 | 82.69 | 83.95 | 3,267,855 | -2.50(-2.90%) |
Feb 21, 2020 | 87.85 | 88.12 | 85.94 | 86.45 | 2,388,294 | -2.04(-2.31%) |
Feb 20, 2020 | 89.25 | 89.88 | 87.84 | 88.49 | 1,767,770 | -0.91(-1.01%) |
Feb 19, 2020 | 89.07 | 89.82 | 88.73 | 89.40 | 2,502,333 | +1.45(+1.65%) |
Feb 18, 2020 | 87.33 | 88.51 | 86.82 | 87.95 | 2,072,319 | -0.92(-1.03%) |
Feb 14, 2020 | 89.64 | 90.13 | 88.52 | 88.87 | 2,468,757 | -0.24(-0.27%) |
Feb 13, 2020 | 88.75 | 89.73 | 87.61 | 89.10 | 3,385,177 | -0.75(-0.83%) |
Feb 12, 2020 | 89.69 | 90.91 | 89.19 | 89.85 | 4,262,349 | +0.87(+0.97%) |
Feb 11, 2020 | 86.49 | 89.08 | 86.43 | 88.99 | 4,843,928 | +3.81(+4.48%) |
Feb 10, 2020 | 83.77 | 85.22 | 83.43 | 85.17 | 3,026,401 | +1.15(+1.37%) |
Feb 07, 2020 | 85.28 | 85.37 | 83.95 | 84.02 | 3,417,515 | -2.06(-2.39%) |
Feb 06, 2020 | 87.14 | 87.37 | 85.77 | 86.08 | 2,829,738 | -0.50(-0.58%) |
Feb 05, 2020 | 85.73 | 86.86 | 85.01 | 86.58 | 3,543,241 | +2.40(+2.86%) |
Feb 04, 2020 | 85.28 | 86.07 | 84.01 | 84.18 | 3,335,077 | +0.72(+0.86%) |
Feb 03, 2020 | 83.12 | 83.66 | 82.11 | 83.46 | 4,729,039 | +0.56(+0.67%) |
Jan 31, 2020 | 84.79 | 84.96 | 82.64 | 82.90 | 5,139,520 | -2.67(-3.12%) |
Jan 30, 2020 | 85.40 | 86.98 | 83.17 | 85.57 | 7,067,778 | -0.84(-0.98%) |
Jan 29, 2020 | 89.79 | 90.02 | 86.37 | 86.41 | 17,433,052 | -10.35(-10.70%) |
Jan 28, 2020 | 96.06 | 97.49 | 95.49 | 96.77 | 5,388,445 | +1.83(+1.92%) |
Jan 27, 2020 | 96.60 | 96.63 | 94.43 | 94.94 | 4,137,693 | -3.97(-4.02%) |
Jan 24, 2020 | 101.07 | 101.13 | 98.02 | 98.91 | 3,170,087 | -1.58(-1.57%) |
Jan 23, 2020 | 99.51 | 100.61 | 97.64 | 100.50 | 2,974,681 | +1.10(+1.11%) |
Jan 22, 2020 | 100.38 | 101.80 | 99.18 | 99.40 | 3,082,846 | -0.35(-0.35%) |
Jan 21, 2020 | 100.68 | 100.72 | 98.92 | 99.75 | 3,421,409 | -1.22(-1.21%) |
Jan 17, 2020 | 99.98 | 101.36 | 99.86 | 100.97 | 4,049,739 | +1.50(+1.51%) |
Jan 16, 2020 | 96.97 | 99.50 | 96.70 | 99.46 | 3,087,143 | +2.48(+2.56%) |
Jan 15, 2020 | 97.64 | 97.99 | 96.07 | 96.98 | 2,695,310 | -0.77(-0.78%) |
Jan 14, 2020 | 97.33 | 98.09 | 97.23 | 97.75 | 2,705,082 | +0.65(+0.67%) |
Jan 13, 2020 | 98.13 | 98.60 | 96.90 | 97.10 | 3,677,629 | -0.51(-0.52%) |
Jan 10, 2020 | 98.63 | 99.27 | 97.35 | 97.61 | 4,595,649 | -2.00(-2.01%) |
Jan 09, 2020 | 98.28 | 99.95 | 98.14 | 99.61 | 3,166,672 | +2.29(+2.35%) |
Jan 08, 2020 | 97.50 | 98.13 | 96.67 | 97.33 | 2,214,266 | -0.27(-0.28%) |
Jan 07, 2020 | 96.38 | 98.28 | 95.62 | 97.60 | 3,108,083 | +2.18(+2.28%) |
Jan 06, 2020 | 96.01 | 96.52 | 95.08 | 95.42 | 2,886,661 | -2.03(-2.08%) |
Jan 03, 2020 | 98.67 | 99.17 | 97.25 | 97.45 | 3,589,838 | -2.30(-2.30%) |
Jan 02, 2020 | 97.30 | 99.79 | 96.93 | 99.75 | 3,295,721 | +3.81(+3.97%) |
Dec 31, 2019 | 95.13 | 96.70 | 95.13 | 95.94 | 1,704,171 | +0.09(+0.09%) |
Dec 30, 2019 | 96.27 | 96.55 | 94.88 | 95.85 | 1,695,201 | -0.73(-0.75%) |
Dec 27, 2019 | 97.15 | 97.40 | 96.23 | 96.58 | 1,763,073 | -0.26(-0.26%) |
Dec 26, 2019 | 97.13 | 97.24 | 96.10 | 96.83 | 1,491,957 | +0.19(+0.19%) |
Dec 24, 2019 | 97.43 | 97.54 | 96.22 | 96.65 | 1,259,556 | -0.40(-0.41%) |
Dec 23, 2019 | 96.59 | 97.70 | 95.83 | 97.05 | 3,039,241 | +1.14(+1.19%) |
Dec 20, 2019 | 95.19 | 97.40 | 94.38 | 95.91 | 6,685,126 | +1.42(+1.51%) |
Dec 19, 2019 | 95.66 | 95.84 | 93.99 | 94.49 | 2,649,575 | -0.63(-0.66%) |
Dec 18, 2019 | 94.46 | 95.72 | 94.14 | 95.12 | 2,964,120 | +0.91(+0.97%) |
Dec 17, 2019 | 95.07 | 95.08 | 93.67 | 94.20 | 2,613,651 | -0.37(-0.39%) |
Dec 16, 2019 | 95.51 | 96.38 | 94.36 | 94.58 | 3,133,529 | +0.15(+0.16%) |
Dec 13, 2019 | 95.41 | 96.60 | 94.07 | 94.43 | 3,733,423 | -0.30(-0.32%) |
Dec 12, 2019 | 92.24 | 95.14 | 92.08 | 94.73 | 3,879,263 | +2.62(+2.84%) |
Dec 11, 2019 | 89.58 | 92.19 | 89.53 | 92.11 | 3,066,491 | +2.58(+2.88%) |
Dec 10, 2019 | 89.33 | 90.64 | 88.99 | 89.53 | 3,338,386 | +0.16(+0.18%) |
Dec 09, 2019 | 90.19 | 90.65 | 89.35 | 89.38 | 2,452,508 | -0.77(-0.85%) |
Dec 06, 2019 | 89.89 | 91.17 | 89.76 | 90.14 | 2,330,383 | +1.17(+1.31%) |
Dec 05, 2019 | 88.66 | 89.62 | 88.26 | 88.97 | 2,487,366 | +0.49(+0.55%) |
Dec 04, 2019 | 87.90 | 89.16 | 87.74 | 88.48 | 2,772,687 | +1.49(+1.71%) |
Dec 03, 2019 | 86.85 | 87.36 | 85.92 | 86.99 | 4,602,239 | -1.59(-1.79%) |
Dec 02, 2019 | 91.26 | 91.54 | 87.93 | 88.58 | 4,126,176 | -2.46(-2.71%) |
Nov 29, 2019 | 91.25 | 92.11 | 90.55 | 91.04 | 1,388,671 | -0.56(-0.61%) |
Nov 27, 2019 | 89.83 | 91.65 | 89.83 | 91.60 | 2,067,058 | +2.07(+2.31%) |
Nov 26, 2019 | 89.86 | 90.13 | 89.37 | 89.53 | 3,997,743 | -0.57(-0.63%) |
Nov 25, 2019 | 89.31 | 90.16 | 88.44 | 90.10 | 3,214,603 | +1.19(+1.34%) |
Nov 22, 2019 | 89.30 | 89.94 | 88.79 | 88.92 | 1,945,281 | +0.15(+0.17%) |
Nov 21, 2019 | 89.79 | 90.18 | 88.65 | 88.77 | 2,559,123 | -0.54(-0.60%) |
Nov 20, 2019 | 91.03 | 91.03 | 88.38 | 89.31 | 3,643,869 | -1.76(-1.93%) |
Nov 19, 2019 | 91.31 | 92.11 | 90.71 | 91.06 | 2,909,142 | +0.41(+0.45%) |
Nov 18, 2019 | 91.55 | 91.85 | 89.75 | 90.65 | 2,870,141 | -1.26(-1.37%) |
Nov 15, 2019 | 92.40 | 93.17 | 91.14 | 91.91 | 2,392,647 | +0.50(+0.55%) |
Nov 14, 2019 | 91.26 | 92.05 | 90.67 | 91.41 | 1,480,988 | -0.14(-0.15%) |
Nov 13, 2019 | 92.58 | 92.77 | 90.99 | 91.55 | 2,265,851 | -1.84(-1.98%) |
Nov 12, 2019 | 93.73 | 94.68 | 92.84 | 93.39 | 1,735,584 | -0.06(-0.06%) |
Nov 11, 2019 | 93.18 | 93.81 | 92.87 | 93.45 | 1,729,795 | -0.26(-0.28%) |
Nov 08, 2019 | 93.90 | 94.18 | 92.43 | 93.71 | 2,516,463 | -0.18(-0.19%) |
Nov 07, 2019 | 94.12 | 95.18 | 93.26 | 93.89 | 3,492,582 | +2.23(+2.43%) |
Nov 06, 2019 | 93.26 | 93.80 | 91.20 | 91.66 | 2,723,900 | -1.59(-1.71%) |
Nov 05, 2019 | 94.82 | 95.64 | 93.22 | 93.26 | 3,583,931 | -1.21(-1.28%) |
Nov 04, 2019 | 93.53 | 95.60 | 93.45 | 94.47 | 5,284,239 | +3.84(+4.24%) |
Nov 01, 2019 | 89.42 | 91.34 | 88.96 | 90.63 | 3,005,163 | +1.93(+2.17%) |
Oct 31, 2019 | 89.95 | 90.04 | 87.81 | 88.70 | 4,281,818 | -0.51(-0.57%) |
Oct 30, 2019 | 90.90 | 90.91 | 88.66 | 89.21 | 3,645,111 | -1.05(-1.16%) |
Oct 29, 2019 | 92.62 | 93.27 | 90.21 | 90.25 | 3,008,922 | -2.37(-2.55%) |
Oct 28, 2019 | 93.69 | 94.67 | 91.98 | 92.62 | 3,182,241 | -0.15(-0.16%) |
Oct 25, 2019 | 91.27 | 92.95 | 90.56 | 92.77 | 3,550,114 | +1.74(+1.91%) |
Oct 24, 2019 | 90.13 | 93.35 | 89.74 | 91.03 | 6,669,641 | -0.69(-0.76%) |
Oct 23, 2019 | 92.62 | 93.25 | 91.21 | 91.72 | 6,222,008 | -2.10(-2.24%) |
Oct 22, 2019 | 93.11 | 94.65 | 93.11 | 93.82 | 4,584,033 | +0.90(+0.97%) |
Oct 21, 2019 | 93.02 | 93.34 | 92.24 | 92.92 | 2,629,193 | +0.70(+0.76%) |
Oct 18, 2019 | 92.81 | 93.35 | 91.00 | 92.22 | 2,278,015 | -0.56(-0.60%) |
Oct 17, 2019 | 93.40 | 94.33 | 92.38 | 92.78 | 2,118,313 | +0.27(+0.30%) |
Oct 16, 2019 | 94.61 | 95.33 | 91.97 | 92.50 | 3,529,464 | -2.29(-2.41%) |
Oct 15, 2019 | 94.08 | 95.26 | 93.73 | 94.79 | 2,868,833 | +1.02(+1.08%) |
Oct 14, 2019 | 96.10 | 96.64 | 93.41 | 93.77 | 3,899,980 | -0.28(-0.30%) |
Oct 11, 2019 | 92.98 | 95.94 | 92.80 | 94.06 | 5,022,620 | +3.33(+3.67%) |
Oct 10, 2019 | 88.57 | 92.20 | 88.47 | 90.72 | 2,949,366 | +2.28(+2.58%) |
Oct 09, 2019 | 88.66 | 89.16 | 87.65 | 88.45 | 3,318,915 | +1.18(+1.36%) |
Oct 08, 2019 | 89.93 | 89.94 | 87.21 | 87.26 | 4,149,076 | -3.28(-3.63%) |
Oct 07, 2019 | 91.90 | 92.24 | 90.45 | 90.55 | 2,599,655 | -1.57(-1.71%) |
Oct 04, 2019 | 90.41 | 92.35 | 89.83 | 92.12 | 3,352,369 | +1.71(+1.89%) |
Oct 03, 2019 | 90.68 | 90.71 | 88.85 | 90.41 | 3,870,408 | +0.04(+0.04%) |
Oct 02, 2019 | 89.57 | 91.52 | 88.44 | 90.37 | 4,804,595 | +0.40(+0.45%) |
Oct 01, 2019 | 92.18 | 92.53 | 88.83 | 89.97 | 7,813,813 | -3.77(-4.03%) |
Sep 30, 2019 | 94.31 | 94.39 | 93.09 | 93.74 | 4,117,387 | -0.05(-0.05%) |
Sep 27, 2019 | 94.77 | 96.08 | 93.10 | 93.79 | 2,562,306 | -1.26(-1.33%) |
Sep 26, 2019 | 95.53 | 95.95 | 93.95 | 95.05 | 2,496,250 | +0.05(+0.05%) |
Sep 25, 2019 | 93.96 | 95.33 | 92.27 | 95.00 | 3,639,335 | +1.05(+1.11%) |
Sep 24, 2019 | 96.75 | 97.24 | 93.26 | 93.96 | 3,546,623 | -1.89(-1.97%) |
Sep 23, 2019 | 93.98 | 97.09 | 93.02 | 95.85 | 4,214,900 | +1.47(+1.55%) |
Sep 20, 2019 | 96.59 | 97.68 | 93.25 | 94.38 | 11,384,858 | -6.91(-6.82%) |
Sep 19, 2019 | 102.64 | 103.86 | 100.95 | 101.29 | 2,074,177 | -1.27(-1.24%) |
Sep 18, 2019 | 102.11 | 102.70 | 100.48 | 102.56 | 2,139,594 | +0.62(+0.61%) |
Sep 17, 2019 | 101.50 | 102.16 | 100.88 | 101.94 | 1,923,872 | -0.12(-0.11%) |
Sep 16, 2019 | 101.56 | 102.29 | 100.36 | 102.05 | 1,406,633 | -0.82(-0.80%) |
Sep 13, 2019 | 103.64 | 104.23 | 102.75 | 102.87 | 1,627,592 | +0.20(+0.20%) |
Sep 12, 2019 | 104.14 | 105.37 | 102.39 | 102.67 | 3,929,779 | -0.02(-0.02%) |
Sep 11, 2019 | 104.37 | 104.98 | 101.69 | 102.69 | 3,206,710 | -1.63(-1.57%) |
Sep 10, 2019 | 103.08 | 104.55 | 101.72 | 104.32 | 2,551,239 | +1.18(+1.15%) |
Sep 09, 2019 | 104.11 | 104.73 | 102.62 | 103.14 | 1,909,273 | -0.42(-0.41%) |
Sep 06, 2019 | 103.05 | 104.96 | 102.84 | 103.56 | 2,710,948 | +0.62(+0.61%) |
Sep 05, 2019 | 101.90 | 105.08 | 101.90 | 102.93 | 3,525,035 | +2.94(+2.94%) |
Sep 04, 2019 | 99.66 | 100.71 | 99.33 | 99.99 | 2,049,257 | +1.85(+1.88%) |
Sep 03, 2019 | 100.35 | 100.86 | 97.57 | 98.14 | 3,291,152 | -3.58(-3.52%) |
Aug 30, 2019 | 102.08 | 102.83 | 100.97 | 101.72 | 1,983,289 | +0.60(+0.59%) |
Aug 29, 2019 | 100.13 | 102.75 | 100.13 | 101.12 | 3,367,426 | +2.56(+2.60%) |
Aug 28, 2019 | 97.71 | 98.63 | 96.42 | 98.56 | 2,300,789 | +0.60(+0.61%) |
Aug 27, 2019 | 100.24 | 100.73 | 97.56 | 97.97 | 2,809,673 | -1.53(-1.54%) |
Aug 26, 2019 | 98.60 | 100.10 | 95.80 | 99.50 | 3,397,144 | +0.80(+0.81%) |
Aug 23, 2019 | 101.55 | 102.48 | 98.05 | 98.70 | 4,172,507 | -3.38(-3.31%) |
Aug 22, 2019 | 103.93 | 103.95 | 101.01 | 102.08 | 2,027,406 | -1.62(-1.57%) |
Aug 21, 2019 | 103.59 | 104.14 | 102.39 | 103.70 | 1,588,381 | +0.97(+0.94%) |
Aug 20, 2019 | 104.59 | 104.76 | 101.48 | 102.74 | 3,496,572 | -1.77(-1.69%) |
Aug 19, 2019 | 105.64 | 106.91 | 104.34 | 104.51 | 2,375,721 | +1.42(+1.37%) |
Aug 16, 2019 | 102.94 | 104.06 | 102.54 | 103.09 | 2,647,829 | +1.62(+1.60%) |
Aug 15, 2019 | 101.93 | 102.18 | 100.52 | 101.47 | 2,228,580 | +0.80(+0.80%) |
Aug 14, 2019 | 101.18 | 102.08 | 100.28 | 100.67 | 3,069,669 | -3.37(-3.24%) |
Aug 13, 2019 | 100.68 | 105.36 | 99.36 | 104.04 | 3,434,581 | +3.18(+3.15%) |
Aug 12, 2019 | 100.90 | 102.61 | 100.19 | 100.86 | 2,699,127 | -1.03(-1.01%) |
Aug 09, 2019 | 106.55 | 106.55 | 101.80 | 101.89 | 4,516,951 | -5.48(-5.11%) |
Aug 08, 2019 | 103.93 | 107.44 | 103.04 | 107.37 | 3,415,286 | +4.81(+4.69%) |
Aug 07, 2019 | 102.42 | 103.97 | 101.66 | 102.56 | 3,817,712 | -0.72(-0.70%) |
Aug 06, 2019 | 106.06 | 107.01 | 102.83 | 103.28 | 3,087,563 | -0.96(-0.92%) |
Aug 05, 2019 | 104.21 | 105.64 | 103.39 | 104.24 | 4,216,320 | -3.09(-2.88%) |
Aug 02, 2019 | 109.31 | 111.03 | 106.39 | 107.33 | 4,568,963 | -3.20(-2.89%) |
Aug 01, 2019 | 111.35 | 114.60 | 108.87 | 110.53 | 5,477,050 | -0.73(-0.66%) |
Jul 31, 2019 | 116.42 | 116.68 | 109.95 | 111.26 | 5,261,561 | -5.16(-4.43%) |
Jul 30, 2019 | 116.73 | 117.91 | 115.65 | 116.42 | 2,470,543 | -1.01(-0.86%) |
Jul 29, 2019 | 117.66 | 119.00 | 116.69 | 117.43 | 2,843,750 | -0.22(-0.18%) |
Jul 26, 2019 | 124.41 | 124.56 | 117.35 | 117.65 | 5,986,217 | -6.64(-5.34%) |
Jul 25, 2019 | 121.78 | 127.89 | 121.04 | 124.29 | 7,654,505 | -4.43(-3.44%) |
Jul 24, 2019 | 124.09 | 129.56 | 122.61 | 128.72 | 6,519,784 | +4.74(+3.82%) |
Jul 23, 2019 | 121.17 | 124.70 | 120.70 | 123.99 | 3,120,900 | +2.97(+2.46%) |
Jul 22, 2019 | 119.57 | 121.72 | 119.53 | 121.02 | 2,129,737 | +1.49(+1.25%) |
Jul 19, 2019 | 119.82 | 121.26 | 119.40 | 119.53 | 2,499,030 | -0.16(-0.13%) |
Jul 18, 2019 | 117.54 | 120.70 | 117.20 | 119.68 | 2,990,538 | +1.90(+1.61%) |
Jul 17, 2019 | 118.12 | 119.36 | 117.09 | 117.78 | 1,773,816 | -0.31(-0.26%) |
Jul 16, 2019 | 117.93 | 118.63 | 116.18 | 118.09 | 2,104,964 | -0.42(-0.35%) |
Jul 15, 2019 | 117.57 | 118.70 | 117.09 | 118.51 | 1,443,729 | +1.31(+1.11%) |
Jul 12, 2019 | 115.31 | 117.47 | 115.31 | 117.21 | 2,241,366 | +1.90(+1.65%) |
Jul 11, 2019 | 115.45 | 115.53 | 113.50 | 115.31 | 1,929,943 | +0.86(+0.75%) |
Jul 10, 2019 | 115.25 | 115.99 | 113.74 | 114.45 | 2,117,272 | +0.15(+0.13%) |
Jul 09, 2019 | 111.86 | 114.43 | 111.46 | 114.31 | 2,136,641 | +1.37(+1.22%) |
Jul 08, 2019 | 111.98 | 113.04 | 111.22 | 112.93 | 1,469,715 | -0.17(-0.15%) |
Jul 05, 2019 | 112.97 | 113.31 | 111.75 | 113.11 | 1,793,894 | -0.27(-0.24%) |
Jul 03, 2019 | 114.72 | 115.23 | 111.18 | 113.38 | 2,697,667 | -1.18(-1.03%) |
Jul 02, 2019 | 117.53 | 117.70 | 114.29 | 114.56 | 3,197,515 | -3.45(-2.92%) |
Jul 01, 2019 | 119.14 | 120.18 | 116.97 | 118.01 | 4,398,460 | +3.14(+2.73%) |
Jun 28, 2019 | 115.25 | 115.34 | 112.91 | 114.87 | 4,645,133 | -0.25(-0.22%) |
Jun 27, 2019 | 111.69 | 115.28 | 111.69 | 115.12 | 4,246,542 | +3.85(+3.46%) |
Jun 26, 2019 | 109.25 | 112.50 | 109.15 | 111.28 | 3,270,648 | +4.12(+3.85%) |
Jun 25, 2019 | 109.44 | 110.55 | 106.84 | 107.16 | 2,904,493 | -2.25(-2.06%) |
Jun 24, 2019 | 109.90 | 111.18 | 109.28 | 109.41 | 2,026,990 | +0.17(+0.15%) |
Jun 21, 2019 | 111.10 | 111.23 | 109.23 | 109.24 | 4,638,358 | -2.55(-2.28%) |
Jun 20, 2019 | 111.39 | 111.79 | 109.88 | 111.79 | 3,025,785 | +2.84(+2.61%) |
Jun 19, 2019 | 109.21 | 109.59 | 107.65 | 108.95 | 2,700,260 | +0.06(+0.05%) |
Jun 18, 2019 | 103.15 | 109.27 | 102.24 | 108.89 | 5,286,680 | +7.06(+6.94%) |
Jun 17, 2019 | 102.68 | 103.32 | 101.62 | 101.83 | 1,961,287 | -0.87(-0.84%) |
Jun 14, 2019 | 101.89 | 103.58 | 100.95 | 102.69 | 3,113,214 | -2.85(-2.70%) |
Jun 13, 2019 | 106.18 | 106.85 | 104.73 | 105.55 | 2,673,693 | +0.40(+0.38%) |
Jun 12, 2019 | 107.91 | 108.03 | 105.07 | 105.15 | 2,298,643 | -3.63(-3.34%) |
Jun 11, 2019 | 110.09 | 111.06 | 108.16 | 108.78 | 3,666,013 | +0.77(+0.71%) |
Jun 10, 2019 | 106.28 | 109.28 | 106.20 | 108.01 | 3,786,537 | +3.30(+3.15%) |
Jun 07, 2019 | 103.82 | 104.97 | 102.71 | 104.71 | 2,616,262 | +1.44(+1.40%) |
Jun 06, 2019 | 102.49 | 103.41 | 101.15 | 103.27 | 2,863,321 | +0.40(+0.39%) |
Jun 05, 2019 | 105.33 | 106.57 | 101.52 | 102.87 | 3,101,424 | -1.27(-1.22%) |
Jun 04, 2019 | 100.88 | 104.24 | 100.38 | 104.14 | 4,242,905 | +4.03(+4.03%) |
Jun 03, 2019 | 100.87 | 101.50 | 98.88 | 100.10 | 3,265,932 | +0.44(+0.44%) |
May 31, 2019 | 101.30 | 102.34 | 99.60 | 99.66 | 4,253,300 | -3.06(-2.98%) |
May 30, 2019 | 101.33 | 103.38 | 101.31 | 102.72 | 3,430,427 | +1.75(+1.74%) |
May 29, 2019 | 98.58 | 101.31 | 98.39 | 100.97 | 4,534,841 | +1.90(+1.92%) |
May 28, 2019 | 99.31 | 99.35 | 96.99 | 99.07 | 4,916,729 | +0.48(+0.48%) |
May 24, 2019 | 100.71 | 102.19 | 98.36 | 98.59 | 3,840,011 | -1.06(-1.07%) |
May 23, 2019 | 100.23 | 100.78 | 98.46 | 99.65 | 4,504,701 | -2.33(-2.28%) |
May 22, 2019 | 101.31 | 103.04 | 101.07 | 101.98 | 3,322,174 | -0.99(-0.97%) |
May 21, 2019 | 101.18 | 103.33 | 100.03 | 102.98 | 6,542,752 | +4.32(+4.37%) |
May 20, 2019 | 98.38 | 99.32 | 95.15 | 98.66 | 10,732,403 | -3.39(-3.32%) |
May 17, 2019 | 101.95 | 103.78 | 100.78 | 102.05 | 8,596,833 | -1.33(-1.29%) |
May 16, 2019 | 107.14 | 107.64 | 102.08 | 103.39 | 14,011,227 | -8.10(-7.27%) |
May 15, 2019 | 108.64 | 112.66 | 108.43 | 111.49 | 4,004,718 | +1.60(+1.45%) |
May 14, 2019 | 108.79 | 110.64 | 108.32 | 109.89 | 3,512,374 | +2.47(+2.30%) |
May 13, 2019 | 110.58 | 111.13 | 106.59 | 107.43 | 5,950,372 | -6.10(-5.37%) |
May 10, 2019 | 113.06 | 115.66 | 111.79 | 113.52 | 3,883,091 | +0.21(+0.19%) |
May 09, 2019 | 112.61 | 114.33 | 111.27 | 113.31 | 3,671,859 | -0.96(-0.84%) |
May 08, 2019 | 114.39 | 115.84 | 113.32 | 114.27 | 3,318,887 | -0.12(-0.10%) |
May 07, 2019 | 114.47 | 115.92 | 113.09 | 114.39 | 5,549,819 | -0.97(-0.84%) |
May 06, 2019 | 111.66 | 115.42 | 110.39 | 115.36 | 3,415,434 | -0.20(-0.18%) |
May 03, 2019 | 116.27 | 116.40 | 114.47 | 115.56 | 3,353,097 | +0.12(+0.10%) |
May 02, 2019 | 113.25 | 116.12 | 112.97 | 115.45 | 3,607,647 | +2.19(+1.94%) |
May 01, 2019 | 117.48 | 118.21 | 113.06 | 113.25 | 4,977,050 | -3.40(-2.91%) |
Apr 30, 2019 | 113.73 | 116.92 | 113.60 | 116.65 | 4,880,030 | +2.97(+2.61%) |
Apr 29, 2019 | 115.11 | 115.47 | 112.47 | 113.68 | 5,419,626 | -1.80(-1.56%) |
Apr 26, 2019 | 112.16 | 115.83 | 107.11 | 115.47 | 14,712,966 | +2.98(+2.65%) |
Apr 25, 2019 | 122.68 | 122.92 | 111.90 | 112.50 | 24,753,340 | -23.17(-17.08%) |
Apr 24, 2019 | 133.46 | 137.49 | 132.84 | 135.66 | 8,650,660 | +2.50(+1.87%) |
Apr 23, 2019 | 131.08 | 133.47 | 130.84 | 133.17 | 3,557,406 | +2.63(+2.02%) |
Apr 22, 2019 | 131.08 | 131.75 | 129.51 | 130.53 | 2,043,643 | -0.50(-0.38%) |
Apr 18, 2019 | 132.05 | 132.42 | 129.07 | 131.03 | 4,151,487 | -0.84(-0.64%) |
Apr 17, 2019 | 132.05 | 133.24 | 130.75 | 131.88 | 2,490,888 | +0.82(+0.62%) |
Apr 16, 2019 | 130.82 | 131.81 | 129.51 | 131.06 | 3,142,773 | +0.89(+0.69%) |
Apr 15, 2019 | 130.51 | 131.45 | 129.57 | 130.17 | 2,851,402 | -0.34(-0.26%) |
Apr 12, 2019 | 129.23 | 130.57 | 128.65 | 130.51 | 3,121,160 | +2.27(+1.77%) |
Apr 11, 2019 | 127.59 | 128.66 | 126.84 | 128.23 | 1,713,224 | +0.47(+0.36%) |
Apr 10, 2019 | 125.65 | 129.21 | 125.29 | 127.77 | 4,272,617 | +2.58(+2.06%) |
Apr 09, 2019 | 125.54 | 126.37 | 123.95 | 125.19 | 2,719,492 | -0.94(-0.75%) |
Apr 08, 2019 | 125.32 | 126.23 | 123.65 | 126.13 | 2,192,135 | +0.80(+0.64%) |
Apr 05, 2019 | 125.07 | 125.65 | 124.23 | 125.33 | 2,063,745 | +1.22(+0.99%) |
Apr 04, 2019 | 124.97 | 126.06 | 123.14 | 124.11 | 2,882,067 | -0.73(-0.58%) |
Apr 03, 2019 | 126.33 | 126.86 | 123.82 | 124.83 | 3,562,130 | -0.51(-0.40%) |
Apr 02, 2019 | 126.22 | 126.49 | 124.69 | 125.34 | 2,747,395 | -0.62(-0.49%) |
Apr 01, 2019 | 125.14 | 126.19 | 124.57 | 125.96 | 4,016,175 | +2.86(+2.32%) |
Mar 29, 2019 | 124.91 | 125.47 | 122.25 | 123.11 | 4,205,146 | +0.21(+0.17%) |
Mar 28, 2019 | 122.25 | 124.35 | 121.86 | 122.89 | 2,588,383 | +1.39(+1.14%) |
Mar 27, 2019 | 123.31 | 123.65 | 120.19 | 121.50 | 2,129,019 | -1.45(-1.18%) |
Mar 26, 2019 | 122.00 | 123.43 | 121.74 | 122.95 | 2,620,424 | +2.43(+2.01%) |
Mar 25, 2019 | 122.50 | 122.58 | 118.89 | 120.52 | 4,030,730 | -2.68(-2.18%) |
Mar 22, 2019 | 126.04 | 126.19 | 122.54 | 123.20 | 3,138,977 | -3.07(-2.43%) |
Mar 21, 2019 | 122.86 | 126.78 | 122.53 | 126.27 | 3,953,475 | +3.63(+2.96%) |
Mar 20, 2019 | 122.48 | 124.10 | 122.08 | 122.64 | 2,762,977 | -0.73(-0.59%) |
Mar 19, 2019 | 122.44 | 123.59 | 122.00 | 123.37 | 2,754,015 | +1.73(+1.42%) |
Mar 18, 2019 | 120.61 | 122.25 | 120.61 | 121.64 | 3,017,167 | +1.08(+0.89%) |
Mar 15, 2019 | 119.85 | 121.67 | 119.50 | 120.56 | 5,669,481 | +1.64(+1.38%) |
Mar 14, 2019 | 119.62 | 120.26 | 118.50 | 118.92 | 2,189,401 | -0.44(-0.37%) |
Mar 13, 2019 | 119.43 | 120.76 | 118.50 | 119.36 | 2,860,600 | +0.52(+0.44%) |
Mar 12, 2019 | 118.94 | 119.67 | 117.65 | 118.83 | 2,842,912 | +0.44(+0.37%) |
Mar 11, 2019 | 117.00 | 118.52 | 116.28 | 118.40 | 4,241,047 | +3.21(+2.79%) |
Mar 08, 2019 | 114.40 | 115.51 | 113.18 | 115.18 | 4,852,963 | -1.24(-1.07%) |
Mar 07, 2019 | 117.01 | 117.48 | 115.89 | 116.43 | 3,787,283 | -1.41(-1.19%) |
Mar 06, 2019 | 119.48 | 119.96 | 117.43 | 117.83 | 2,080,121 | -1.54(-1.29%) |
Mar 05, 2019 | 118.83 | 120.61 | 118.52 | 119.38 | 2,456,380 | +0.14(+0.11%) |
Mar 04, 2019 | 123.34 | 123.56 | 116.38 | 119.24 | 6,433,393 | -3.72(-3.02%) |