Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2020 | 67.39 | 68.46 | 65.58 | 66.79 | 1,105,747 | -0.65(-0.96%) |
Mar 30, 2020 | 66.08 | 68.19 | 63.41 | 67.44 | 937,225 | +2.58(+3.97%) |
Mar 27, 2020 | 65.67 | 66.24 | 64.01 | 64.86 | 907,911 | -3.88(-5.64%) |
Mar 26, 2020 | 66.44 | 69.06 | 63.71 | 68.74 | 1,730,573 | +2.42(+3.65%) |
Mar 25, 2020 | 61.30 | 68.85 | 59.69 | 66.32 | 1,582,634 | +5.42(+8.91%) |
Mar 24, 2020 | 61.11 | 63.07 | 59.28 | 60.90 | 1,621,941 | +4.29(+7.57%) |
Mar 23, 2020 | 58.53 | 59.45 | 54.91 | 56.61 | 1,667,739 | -2.30(-3.91%) |
Mar 20, 2020 | 59.19 | 63.15 | 56.45 | 58.91 | 1,985,693 | +0.82(+1.41%) |
Mar 19, 2020 | 52.97 | 65.79 | 51.38 | 58.09 | 2,047,588 | +4.29(+7.97%) |
Mar 18, 2020 | 59.00 | 59.54 | 47.96 | 53.81 | 1,500,470 | -10.29(-16.06%) |
Mar 17, 2020 | 62.01 | 64.31 | 58.65 | 64.10 | 1,964,664 | +3.91(+6.50%) |
Mar 16, 2020 | 64.12 | 67.54 | 60.18 | 60.19 | 1,241,087 | -11.18(-15.66%) |
Mar 13, 2020 | 71.71 | 72.36 | 65.85 | 71.36 | 1,730,339 | +4.68(+7.02%) |
Mar 12, 2020 | 68.48 | 70.69 | 63.95 | 66.68 | 2,165,658 | -6.73(-9.17%) |
Mar 11, 2020 | 76.08 | 76.28 | 71.29 | 73.42 | 1,969,665 | -5.09(-6.48%) |
Mar 10, 2020 | 75.81 | 78.57 | 72.98 | 78.51 | 1,425,317 | +6.23(+8.61%) |
Mar 09, 2020 | 78.13 | 82.82 | 71.37 | 72.28 | 1,269,815 | -11.68(-13.91%) |
Mar 06, 2020 | 83.33 | 86.49 | 82.58 | 83.96 | 1,500,367 | -2.28(-2.64%) |
Mar 05, 2020 | 86.24 | 87.11 | 84.95 | 86.23 | 1,005,398 | -2.85(-3.20%) |
Mar 04, 2020 | 87.70 | 89.28 | 84.57 | 89.08 | 1,198,941 | +2.94(+3.41%) |
Mar 03, 2020 | 87.36 | 88.77 | 84.56 | 86.14 | 1,336,465 | -1.57(-1.78%) |
Mar 02, 2020 | 85.63 | 87.92 | 84.39 | 87.71 | 1,576,150 | +2.39(+2.81%) |
Feb 28, 2020 | 80.80 | 85.55 | 80.15 | 85.31 | 2,675,939 | +1.83(+2.19%) |
Feb 27, 2020 | 85.92 | 87.64 | 83.47 | 83.48 | 1,284,742 | -4.68(-5.31%) |
Feb 26, 2020 | 89.95 | 90.98 | 88.15 | 88.16 | 1,858,851 | -0.86(-0.96%) |
Feb 25, 2020 | 95.18 | 95.18 | 88.87 | 89.02 | 1,459,309 | -5.59(-5.91%) |
Feb 24, 2020 | 95.12 | 95.46 | 93.51 | 94.61 | 839,565 | -3.67(-3.73%) |
Feb 21, 2020 | 98.41 | 98.59 | 97.55 | 98.27 | 716,616 | -0.84(-0.84%) |
Feb 20, 2020 | 98.25 | 99.84 | 98.02 | 99.11 | 823,340 | +0.59(+0.60%) |
Feb 19, 2020 | 98.49 | 99.33 | 98.23 | 98.52 | 741,408 | +0.46(+0.46%) |
Feb 18, 2020 | 99.48 | 99.84 | 96.73 | 98.06 | 1,166,734 | -2.07(-2.06%) |
Feb 14, 2020 | 99.93 | 100.35 | 99.11 | 100.13 | 1,096,130 | +0.13(+0.13%) |
Feb 13, 2020 | 100.00 | 100.84 | 99.79 | 100.00 | 885,170 | -0.83(-0.83%) |
Feb 12, 2020 | 99.35 | 101.20 | 98.90 | 100.84 | 1,161,798 | +2.53(+2.58%) |
Feb 11, 2020 | 98.03 | 98.90 | 97.70 | 98.30 | 667,745 | +0.95(+0.98%) |
Feb 10, 2020 | 97.87 | 98.43 | 97.32 | 97.35 | 895,181 | -0.92(-0.94%) |
Feb 07, 2020 | 97.92 | 98.48 | 97.09 | 98.27 | 708,947 | -0.79(-0.79%) |
Feb 06, 2020 | 99.72 | 99.98 | 97.97 | 99.06 | 864,443 | -0.36(-0.36%) |
Feb 05, 2020 | 98.49 | 99.80 | 98.15 | 99.42 | 1,334,287 | +2.29(+2.36%) |
Feb 04, 2020 | 96.08 | 97.49 | 95.98 | 97.13 | 1,098,877 | +2.33(+2.45%) |
Feb 03, 2020 | 94.78 | 95.57 | 93.22 | 94.81 | 1,666,381 | +1.14(+1.22%) |
Jan 31, 2020 | 97.51 | 97.51 | 91.54 | 93.67 | 2,668,386 | -6.05(-6.07%) |
Jan 30, 2020 | 100.08 | 101.17 | 98.78 | 99.72 | 967,809 | -1.57(-1.55%) |
Jan 29, 2020 | 102.53 | 103.34 | 101.19 | 101.30 | 587,342 | -0.30(-0.29%) |
Jan 28, 2020 | 101.19 | 101.90 | 100.67 | 101.60 | 619,643 | +0.83(+0.83%) |
Jan 27, 2020 | 101.51 | 101.56 | 100.30 | 100.76 | 699,307 | -2.87(-2.77%) |
Jan 24, 2020 | 104.57 | 104.97 | 103.29 | 103.63 | 770,052 | -0.97(-0.93%) |
Jan 23, 2020 | 104.94 | 105.07 | 103.38 | 104.60 | 658,535 | -1.09(-1.03%) |
Jan 22, 2020 | 106.86 | 107.08 | 105.67 | 105.69 | 782,983 | -0.70(-0.66%) |
Jan 21, 2020 | 105.98 | 107.09 | 105.41 | 106.38 | 1,021,889 | -0.04(-0.03%) |
Jan 17, 2020 | 107.16 | 107.79 | 106.10 | 106.42 | 1,346,292 | -0.50(-0.47%) |
Jan 16, 2020 | 107.51 | 108.28 | 106.56 | 106.92 | 871,076 | -0.05(-0.05%) |
Jan 15, 2020 | 106.85 | 108.20 | 106.73 | 106.97 | 599,091 | -0.23(-0.21%) |
Jan 14, 2020 | 106.93 | 108.03 | 106.32 | 107.20 | 946,741 | +0.29(+0.27%) |
Jan 13, 2020 | 106.05 | 107.27 | 105.79 | 106.91 | 519,564 | +1.01(+0.96%) |
Jan 10, 2020 | 106.75 | 106.93 | 105.72 | 105.89 | 613,257 | -0.77(-0.72%) |
Jan 09, 2020 | 106.28 | 106.66 | 105.57 | 106.66 | 1,103,095 | +0.71(+0.67%) |
Jan 08, 2020 | 106.56 | 107.15 | 105.48 | 105.96 | 913,062 | -0.83(-0.78%) |
Jan 07, 2020 | 106.00 | 107.79 | 105.09 | 106.79 | 1,360,597 | -0.42(-0.39%) |
Jan 06, 2020 | 107.62 | 108.15 | 106.99 | 107.21 | 786,087 | -1.19(-1.10%) |
Jan 03, 2020 | 108.63 | 109.27 | 108.33 | 108.40 | 851,709 | -1.49(-1.36%) |
Jan 02, 2020 | 112.13 | 112.75 | 109.79 | 109.89 | 1,006,940 | -1.53(-1.37%) |
Dec 31, 2019 | 110.92 | 111.55 | 110.75 | 111.42 | 699,444 | +0.38(+0.34%) |
Dec 30, 2019 | 111.66 | 111.89 | 110.82 | 111.04 | 460,417 | -0.56(-0.50%) |
Dec 27, 2019 | 112.07 | 112.46 | 111.59 | 111.61 | 590,163 | +0.19(+0.17%) |
Dec 26, 2019 | 111.37 | 111.62 | 110.54 | 111.42 | 432,829 | -0.25(-0.23%) |
Dec 24, 2019 | 111.59 | 111.95 | 111.02 | 111.67 | 184,640 | +0.16(+0.15%) |
Dec 23, 2019 | 111.55 | 111.99 | 110.65 | 111.51 | 757,706 | -0.13(-0.11%) |
Dec 20, 2019 | 110.84 | 112.55 | 110.19 | 111.63 | 2,390,045 | +0.79(+0.71%) |
Dec 19, 2019 | 110.19 | 111.70 | 109.42 | 110.84 | 1,199,882 | +1.25(+1.14%) |
Dec 18, 2019 | 111.44 | 111.60 | 109.41 | 109.60 | 1,286,983 | -1.93(-1.73%) |
Dec 17, 2019 | 111.93 | 112.55 | 109.92 | 111.52 | 1,002,033 | -0.41(-0.36%) |
Dec 16, 2019 | 113.35 | 114.24 | 111.87 | 111.93 | 1,263,603 | -0.72(-0.63%) |
Dec 13, 2019 | 113.66 | 114.31 | 112.47 | 112.65 | 467,511 | -0.80(-0.71%) |
Dec 12, 2019 | 111.06 | 113.61 | 110.64 | 113.45 | 722,500 | +2.33(+2.09%) |
Dec 11, 2019 | 110.18 | 111.28 | 109.84 | 111.12 | 859,498 | +1.67(+1.52%) |
Dec 10, 2019 | 111.95 | 111.95 | 109.25 | 109.46 | 984,695 | -2.63(-2.35%) |
Dec 09, 2019 | 113.29 | 113.42 | 111.58 | 112.09 | 509,935 | -1.22(-1.08%) |
Dec 06, 2019 | 112.66 | 113.63 | 112.39 | 113.32 | 566,406 | +1.70(+1.52%) |
Dec 05, 2019 | 110.88 | 111.71 | 110.12 | 111.61 | 606,251 | +1.10(+1.00%) |
Dec 04, 2019 | 111.35 | 112.53 | 110.44 | 110.51 | 1,000,114 | -0.41(-0.37%) |
Dec 03, 2019 | 111.38 | 111.38 | 110.00 | 110.92 | 730,546 | -2.03(-1.79%) |
Dec 02, 2019 | 113.89 | 114.61 | 112.66 | 112.94 | 789,638 | -0.70(-0.61%) |
Nov 29, 2019 | 114.37 | 114.53 | 113.51 | 113.64 | 284,308 | -0.87(-0.76%) |
Nov 27, 2019 | 115.42 | 115.42 | 114.12 | 114.51 | 699,002 | -0.78(-0.68%) |
Nov 26, 2019 | 114.44 | 115.41 | 114.01 | 115.29 | 612,084 | +0.89(+0.78%) |
Nov 25, 2019 | 113.14 | 114.54 | 112.66 | 114.40 | 605,973 | +1.47(+1.30%) |
Nov 22, 2019 | 112.47 | 113.80 | 112.38 | 112.94 | 554,914 | +0.83(+0.74%) |
Nov 21, 2019 | 112.61 | 112.86 | 111.87 | 112.10 | 715,347 | -0.34(-0.30%) |
Nov 20, 2019 | 113.22 | 113.99 | 112.31 | 112.44 | 567,308 | -1.49(-1.31%) |
Nov 19, 2019 | 114.31 | 114.38 | 112.22 | 113.93 | 691,475 | +0.37(+0.33%) |
Nov 18, 2019 | 113.49 | 113.75 | 112.29 | 113.56 | 1,112,585 | -0.43(-0.38%) |
Nov 15, 2019 | 114.89 | 115.46 | 113.56 | 113.99 | 696,571 | -0.32(-0.28%) |
Nov 14, 2019 | 113.22 | 114.48 | 113.22 | 114.31 | 422,424 | +0.81(+0.72%) |
Nov 13, 2019 | 114.01 | 114.43 | 113.11 | 113.50 | 470,342 | -1.38(-1.20%) |
Nov 12, 2019 | 115.14 | 115.58 | 114.61 | 114.88 | 484,913 | +0.19(+0.17%) |
Nov 11, 2019 | 114.34 | 115.14 | 114.34 | 114.69 | 552,974 | -0.52(-0.46%) |
Nov 08, 2019 | 113.78 | 116.63 | 113.44 | 115.22 | 978,780 | +1.42(+1.25%) |
Nov 07, 2019 | 113.05 | 114.08 | 112.45 | 113.80 | 858,596 | +0.60(+0.53%) |
Nov 06, 2019 | 112.40 | 113.26 | 111.76 | 113.20 | 690,413 | +0.54(+0.48%) |
Nov 05, 2019 | 112.28 | 113.72 | 112.01 | 112.66 | 675,835 | +0.74(+0.66%) |
Nov 04, 2019 | 112.08 | 112.32 | 111.02 | 111.91 | 1,013,071 | +1.05(+0.95%) |
Nov 01, 2019 | 110.67 | 111.61 | 110.15 | 110.86 | 1,197,895 | +1.22(+1.11%) |
Oct 31, 2019 | 110.56 | 110.79 | 108.68 | 109.64 | 1,089,809 | -1.02(-0.92%) |
Oct 30, 2019 | 111.02 | 111.23 | 109.90 | 110.66 | 684,096 | -0.91(-0.81%) |
Oct 29, 2019 | 109.66 | 112.64 | 109.55 | 111.57 | 691,064 | +1.56(+1.42%) |
Oct 28, 2019 | 112.55 | 113.85 | 109.56 | 110.01 | 1,429,897 | -1.89(-1.69%) |
Oct 25, 2019 | 111.26 | 112.62 | 110.40 | 111.90 | 617,566 | +0.68(+0.61%) |
Oct 24, 2019 | 110.61 | 111.31 | 109.51 | 111.22 | 850,247 | +1.58(+1.45%) |
Oct 23, 2019 | 107.37 | 110.70 | 107.37 | 109.64 | 1,203,187 | +2.22(+2.06%) |
Oct 22, 2019 | 109.00 | 110.23 | 103.70 | 107.42 | 1,643,382 | -1.81(-1.66%) |
Oct 21, 2019 | 109.92 | 110.79 | 109.14 | 109.23 | 1,100,696 | -0.31(-0.28%) |
Oct 18, 2019 | 109.24 | 111.60 | 109.24 | 109.54 | 1,058,457 | -0.28(-0.25%) |
Oct 17, 2019 | 109.79 | 110.14 | 108.91 | 109.82 | 613,808 | +0.40(+0.36%) |
Oct 16, 2019 | 110.22 | 111.33 | 109.01 | 109.42 | 835,849 | -0.47(-0.43%) |
Oct 15, 2019 | 108.92 | 110.35 | 108.54 | 109.89 | 746,608 | +1.44(+1.33%) |
Oct 14, 2019 | 109.06 | 109.55 | 108.45 | 108.45 | 715,597 | -1.29(-1.17%) |
Oct 11, 2019 | 107.78 | 110.60 | 107.78 | 109.74 | 890,876 | +3.16(+2.96%) |
Oct 10, 2019 | 107.20 | 107.83 | 105.95 | 106.58 | 1,010,285 | -0.32(-0.30%) |
Oct 09, 2019 | 107.63 | 107.74 | 105.69 | 106.90 | 825,721 | +0.78(+0.74%) |
Oct 08, 2019 | 106.77 | 107.64 | 105.64 | 106.12 | 1,184,892 | -1.43(-1.33%) |
Oct 07, 2019 | 107.25 | 108.45 | 106.68 | 107.55 | 785,143 | -0.08(-0.08%) |
Oct 04, 2019 | 106.70 | 108.01 | 106.44 | 107.63 | 593,029 | +0.77(+0.72%) |
Oct 03, 2019 | 105.97 | 106.89 | 104.98 | 106.86 | 829,740 | +0.51(+0.48%) |
Oct 02, 2019 | 107.28 | 107.84 | 105.55 | 106.34 | 1,185,453 | -2.03(-1.87%) |
Oct 01, 2019 | 110.29 | 111.60 | 108.04 | 108.37 | 1,329,451 | -1.75(-1.59%) |
Sep 30, 2019 | 109.98 | 110.74 | 109.11 | 110.12 | 863,365 | +0.14(+0.12%) |
Sep 27, 2019 | 109.75 | 111.30 | 109.46 | 109.98 | 795,148 | +0.50(+0.45%) |
Sep 26, 2019 | 109.12 | 110.06 | 108.71 | 109.49 | 728,864 | -0.56(-0.51%) |
Sep 25, 2019 | 109.58 | 110.42 | 109.06 | 110.05 | 795,335 | +0.77(+0.71%) |
Sep 24, 2019 | 109.91 | 110.31 | 108.80 | 109.27 | 688,026 | -1.01(-0.91%) |
Sep 23, 2019 | 109.49 | 110.90 | 109.18 | 110.28 | 856,484 | -0.19(-0.17%) |
Sep 20, 2019 | 111.86 | 111.86 | 110.06 | 110.47 | 1,673,142 | -1.01(-0.90%) |
Sep 19, 2019 | 111.42 | 112.03 | 110.97 | 111.48 | 761,497 | +0.05(+0.05%) |
Sep 18, 2019 | 111.21 | 111.70 | 110.06 | 111.42 | 837,661 | -0.22(-0.19%) |
Sep 17, 2019 | 111.77 | 111.88 | 110.08 | 111.64 | 1,018,311 | -0.42(-0.38%) |
Sep 16, 2019 | 112.69 | 113.47 | 111.48 | 112.06 | 674,730 | -0.94(-0.83%) |
Sep 13, 2019 | 112.81 | 114.49 | 112.51 | 113.00 | 888,211 | +1.16(+1.04%) |
Sep 12, 2019 | 112.55 | 112.56 | 110.37 | 111.84 | 837,174 | -0.10(-0.09%) |
Sep 11, 2019 | 111.16 | 111.98 | 109.26 | 111.94 | 1,052,315 | +0.89(+0.80%) |
Sep 10, 2019 | 108.93 | 111.57 | 108.73 | 111.05 | 1,488,879 | +2.17(+1.99%) |
Sep 09, 2019 | 106.62 | 109.01 | 106.44 | 108.88 | 1,001,293 | +2.56(+2.41%) |
Sep 06, 2019 | 106.15 | 106.63 | 105.22 | 106.32 | 616,906 | +0.40(+0.37%) |
Sep 05, 2019 | 103.78 | 106.56 | 103.42 | 105.92 | 909,517 | +3.43(+3.35%) |
Sep 04, 2019 | 102.05 | 103.00 | 101.64 | 102.49 | 921,602 | +1.91(+1.90%) |
Sep 03, 2019 | 100.75 | 101.40 | 99.62 | 100.58 | 654,272 | -1.50(-1.47%) |
Aug 30, 2019 | 101.62 | 102.74 | 101.40 | 102.08 | 1,178,507 | +1.45(+1.44%) |
Aug 29, 2019 | 100.11 | 101.18 | 99.74 | 100.64 | 746,082 | +2.00(+2.03%) |
Aug 28, 2019 | 96.39 | 98.80 | 95.98 | 98.64 | 886,262 | +2.09(+2.16%) |
Aug 27, 2019 | 97.38 | 97.90 | 95.39 | 96.55 | 1,155,678 | -0.16(-0.17%) |
Aug 26, 2019 | 97.35 | 98.14 | 95.95 | 96.71 | 757,821 | +0.14(+0.14%) |
Aug 23, 2019 | 101.73 | 101.75 | 96.03 | 96.57 | 1,226,371 | -5.84(-5.71%) |
Aug 22, 2019 | 102.24 | 103.36 | 100.97 | 102.42 | 963,109 | +0.51(+0.50%) |
Aug 21, 2019 | 101.86 | 102.43 | 101.64 | 101.91 | 777,189 | +1.29(+1.28%) |
Aug 20, 2019 | 100.66 | 101.01 | 99.73 | 100.62 | 680,231 | -0.68(-0.67%) |
Aug 19, 2019 | 100.90 | 101.60 | 100.31 | 101.29 | 963,969 | +1.97(+1.99%) |
Aug 16, 2019 | 97.55 | 99.64 | 97.33 | 99.32 | 893,208 | +2.58(+2.66%) |
Aug 15, 2019 | 98.10 | 98.47 | 96.03 | 96.75 | 975,530 | -1.07(-1.10%) |
Aug 14, 2019 | 98.19 | 98.66 | 97.42 | 97.82 | 1,559,096 | -2.13(-2.14%) |
Aug 13, 2019 | 97.56 | 101.79 | 97.29 | 99.95 | 1,259,159 | +2.10(+2.14%) |
Aug 12, 2019 | 97.68 | 98.49 | 97.11 | 97.85 | 924,969 | -0.43(-0.44%) |
Aug 09, 2019 | 97.94 | 98.73 | 97.14 | 98.29 | 942,405 | +0.01(+0.01%) |
Aug 08, 2019 | 96.88 | 99.52 | 96.88 | 98.28 | 1,113,169 | +2.43(+2.54%) |
Aug 07, 2019 | 92.73 | 96.00 | 92.30 | 95.85 | 1,192,767 | +1.63(+1.73%) |
Aug 06, 2019 | 93.98 | 94.45 | 92.27 | 94.22 | 1,118,448 | +1.30(+1.40%) |
Aug 05, 2019 | 94.72 | 95.37 | 91.89 | 92.92 | 1,410,788 | -3.54(-3.67%) |
Aug 02, 2019 | 96.69 | 97.01 | 94.21 | 96.46 | 1,140,637 | -1.00(-1.03%) |
Aug 01, 2019 | 100.84 | 102.13 | 96.75 | 97.46 | 1,082,320 | -3.55(-3.51%) |
Jul 31, 2019 | 101.28 | 102.13 | 100.16 | 101.00 | 1,298,360 | -0.31(-0.31%) |
Jul 30, 2019 | 100.10 | 101.49 | 99.51 | 101.32 | 995,589 | +0.36(+0.36%) |
Jul 29, 2019 | 99.94 | 101.53 | 99.73 | 100.96 | 880,331 | +0.86(+0.86%) |
Jul 26, 2019 | 100.38 | 100.53 | 98.29 | 100.09 | 758,944 | -0.31(-0.31%) |
Jul 25, 2019 | 99.94 | 101.19 | 99.08 | 100.41 | 1,165,070 | -0.12(-0.12%) |
Jul 24, 2019 | 98.59 | 101.16 | 98.59 | 100.53 | 1,366,319 | +1.75(+1.77%) |
Jul 23, 2019 | 94.55 | 99.06 | 93.73 | 98.78 | 1,664,534 | +4.15(+4.38%) |
Jul 22, 2019 | 95.71 | 96.27 | 94.21 | 94.64 | 1,119,184 | -1.24(-1.29%) |
Jul 19, 2019 | 95.43 | 96.62 | 95.10 | 95.87 | 984,826 | +0.87(+0.91%) |
Jul 18, 2019 | 94.85 | 95.75 | 94.77 | 95.00 | 837,441 | -0.45(-0.47%) |
Jul 17, 2019 | 96.61 | 96.80 | 95.44 | 95.45 | 793,647 | -1.31(-1.35%) |
Jul 16, 2019 | 96.10 | 97.34 | 95.76 | 96.76 | 796,888 | +0.88(+0.92%) |
Jul 15, 2019 | 95.87 | 95.95 | 94.96 | 95.88 | 668,037 | +0.05(+0.06%) |
Jul 12, 2019 | 94.64 | 96.66 | 94.38 | 95.83 | 797,777 | +1.50(+1.59%) |
Jul 11, 2019 | 93.58 | 94.52 | 93.34 | 94.32 | 1,730,543 | +0.83(+0.89%) |
Jul 10, 2019 | 94.53 | 94.65 | 93.13 | 93.49 | 1,398,493 | -0.30(-0.32%) |
Jul 09, 2019 | 93.54 | 93.90 | 92.37 | 93.78 | 1,003,819 | +0.00(+0.00%) |
Jul 08, 2019 | 94.25 | 94.68 | 93.20 | 93.78 | 1,013,037 | -0.81(-0.85%) |
Jul 05, 2019 | 94.83 | 95.15 | 93.87 | 94.59 | 654,280 | -1.07(-1.12%) |
Jul 03, 2019 | 95.91 | 96.26 | 94.94 | 95.67 | 478,509 | -0.56(-0.59%) |
Jul 02, 2019 | 97.76 | 97.76 | 95.79 | 96.23 | 878,386 | -1.95(-1.99%) |
Jul 01, 2019 | 97.72 | 98.59 | 96.66 | 98.18 | 1,450,365 | +1.65(+1.71%) |
Jun 28, 2019 | 95.25 | 96.81 | 95.25 | 96.53 | 2,738,394 | +1.49(+1.56%) |
Jun 27, 2019 | 95.23 | 95.75 | 94.88 | 95.05 | 1,190,202 | +0.29(+0.30%) |
Jun 26, 2019 | 93.89 | 95.32 | 93.84 | 94.76 | 1,378,346 | +1.24(+1.33%) |
Jun 25, 2019 | 94.35 | 94.35 | 93.09 | 93.52 | 620,801 | -0.73(-0.78%) |
Jun 24, 2019 | 94.25 | 95.07 | 93.75 | 94.25 | 700,997 | -0.39(-0.42%) |
Jun 21, 2019 | 94.08 | 95.17 | 93.44 | 94.64 | 1,162,047 | +0.52(+0.55%) |
Jun 20, 2019 | 94.82 | 94.82 | 93.31 | 94.12 | 886,124 | +0.47(+0.50%) |
Jun 19, 2019 | 93.82 | 93.97 | 93.01 | 93.66 | 706,155 | -0.12(-0.12%) |
Jun 18, 2019 | 92.84 | 94.38 | 92.20 | 93.78 | 859,353 | +1.64(+1.78%) |
Jun 17, 2019 | 93.16 | 93.43 | 92.02 | 92.14 | 873,361 | -1.16(-1.25%) |
Jun 14, 2019 | 94.27 | 94.39 | 93.03 | 93.30 | 803,919 | -0.96(-1.02%) |
Jun 13, 2019 | 93.60 | 94.31 | 93.20 | 94.26 | 750,834 | +0.96(+1.03%) |
Jun 12, 2019 | 92.69 | 94.03 | 91.61 | 93.30 | 828,062 | +0.52(+0.56%) |
Jun 11, 2019 | 93.30 | 94.15 | 92.36 | 92.78 | 864,596 | +0.90(+0.98%) |
Jun 10, 2019 | 90.98 | 92.40 | 90.90 | 91.88 | 817,450 | +1.33(+1.46%) |
Jun 07, 2019 | 90.17 | 91.08 | 89.04 | 90.55 | 763,159 | +0.65(+0.73%) |
Jun 06, 2019 | 90.42 | 90.69 | 89.32 | 89.90 | 1,205,933 | -0.51(-0.56%) |
Jun 05, 2019 | 90.60 | 90.98 | 89.05 | 90.41 | 1,426,531 | +0.18(+0.20%) |
Jun 04, 2019 | 87.90 | 90.26 | 87.90 | 90.23 | 1,978,596 | +3.46(+3.98%) |
Jun 03, 2019 | 85.03 | 86.77 | 84.95 | 86.77 | 1,679,795 | +1.76(+2.08%) |
May 31, 2019 | 86.88 | 87.51 | 84.83 | 85.01 | 1,416,992 | -3.28(-3.71%) |
May 30, 2019 | 89.22 | 90.09 | 88.04 | 88.29 | 884,099 | -0.90(-1.01%) |
May 29, 2019 | 88.32 | 89.41 | 87.77 | 89.19 | 1,151,169 | -0.03(-0.03%) |
May 28, 2019 | 88.98 | 89.84 | 88.83 | 89.22 | 1,771,819 | +0.22(+0.25%) |
May 24, 2019 | 89.15 | 89.50 | 88.02 | 88.99 | 873,378 | +0.68(+0.77%) |
May 23, 2019 | 88.54 | 88.71 | 86.73 | 88.31 | 1,068,788 | -1.33(-1.49%) |
May 22, 2019 | 89.57 | 90.00 | 88.93 | 89.65 | 1,087,714 | -0.18(-0.20%) |
May 21, 2019 | 89.86 | 90.38 | 89.32 | 89.83 | 929,327 | +0.69(+0.77%) |
May 20, 2019 | 89.97 | 90.44 | 88.90 | 89.14 | 1,208,682 | -1.88(-2.07%) |
May 17, 2019 | 90.10 | 91.89 | 90.07 | 91.02 | 1,064,782 | -0.15(-0.17%) |
May 16, 2019 | 91.20 | 92.13 | 90.76 | 91.17 | 1,543,762 | +0.55(+0.60%) |
May 15, 2019 | 89.04 | 90.89 | 88.81 | 90.62 | 1,337,599 | +0.68(+0.76%) |
May 14, 2019 | 89.17 | 90.70 | 88.94 | 89.94 | 1,518,706 | +1.16(+1.30%) |
May 13, 2019 | 90.70 | 90.70 | 87.90 | 88.79 | 1,268,373 | -3.77(-4.07%) |
May 10, 2019 | 92.53 | 92.93 | 90.92 | 92.56 | 973,547 | -0.21(-0.23%) |
May 09, 2019 | 93.36 | 93.49 | 92.58 | 92.77 | 1,512,962 | -1.93(-2.03%) |
May 08, 2019 | 94.46 | 95.15 | 93.67 | 94.70 | 979,253 | -0.13(-0.14%) |
May 07, 2019 | 95.38 | 95.62 | 94.05 | 94.83 | 1,239,903 | -1.72(-1.78%) |
May 06, 2019 | 95.65 | 96.80 | 94.41 | 96.55 | 1,460,644 | -0.85(-0.87%) |
May 03, 2019 | 95.61 | 97.56 | 95.59 | 97.40 | 1,491,142 | +2.29(+2.41%) |
May 02, 2019 | 94.44 | 95.48 | 94.03 | 95.11 | 2,205,160 | +0.34(+0.36%) |
May 01, 2019 | 96.49 | 96.70 | 94.72 | 94.77 | 1,579,412 | -1.84(-1.91%) |
Apr 30, 2019 | 96.62 | 97.43 | 96.21 | 96.61 | 1,805,378 | +0.05(+0.06%) |
Apr 29, 2019 | 97.29 | 97.47 | 96.19 | 96.56 | 1,402,226 | -0.65(-0.67%) |
Apr 26, 2019 | 96.93 | 98.13 | 96.56 | 97.21 | 640,544 | +0.43(+0.44%) |
Apr 25, 2019 | 98.32 | 98.32 | 96.22 | 96.78 | 1,105,854 | -1.95(-1.97%) |
Apr 24, 2019 | 99.95 | 100.47 | 98.60 | 98.73 | 1,662,398 | -1.14(-1.14%) |
Apr 23, 2019 | 98.13 | 101.36 | 97.14 | 99.87 | 2,197,113 | +6.86(+7.37%) |
Apr 22, 2019 | 93.27 | 94.19 | 92.91 | 93.02 | 1,172,807 | -0.64(-0.68%) |
Apr 18, 2019 | 94.39 | 94.83 | 92.87 | 93.66 | 1,006,872 | -0.22(-0.24%) |
Apr 17, 2019 | 94.56 | 97.06 | 93.85 | 93.88 | 1,061,983 | +0.06(+0.07%) |
Apr 16, 2019 | 92.80 | 94.00 | 92.69 | 93.82 | 847,192 | +1.23(+1.33%) |
Apr 15, 2019 | 93.35 | 94.25 | 92.31 | 92.59 | 588,031 | -1.17(-1.24%) |
Apr 12, 2019 | 92.07 | 93.81 | 91.59 | 93.76 | 1,661,424 | +2.85(+3.13%) |
Apr 11, 2019 | 90.82 | 91.44 | 90.49 | 90.91 | 632,664 | +0.26(+0.28%) |
Apr 10, 2019 | 90.94 | 91.01 | 89.47 | 90.65 | 855,277 | +0.17(+0.19%) |
Apr 09, 2019 | 90.53 | 90.79 | 89.42 | 90.48 | 812,658 | -0.88(-0.96%) |
Apr 08, 2019 | 93.49 | 94.22 | 91.23 | 91.36 | 1,892,548 | -2.80(-2.98%) |
Apr 05, 2019 | 93.75 | 94.57 | 93.56 | 94.17 | 970,034 | +0.77(+0.82%) |
Apr 04, 2019 | 92.32 | 93.46 | 92.07 | 93.40 | 1,205,862 | +1.51(+1.65%) |
Apr 03, 2019 | 91.45 | 92.49 | 91.22 | 91.89 | 1,002,142 | +1.24(+1.37%) |
Apr 02, 2019 | 90.53 | 91.17 | 89.96 | 90.65 | 970,628 | +0.52(+0.57%) |