Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2020 | 96.53 | 97.93 | 94.64 | 95.51 | 1,312,142 | -2.72(-2.77%) |
Mar 30, 2020 | 94.67 | 98.53 | 91.53 | 98.23 | 701,106 | +4.18(+4.45%) |
Mar 27, 2020 | 92.21 | 95.91 | 90.72 | 94.05 | 579,485 | -1.58(-1.65%) |
Mar 26, 2020 | 92.56 | 100.54 | 92.00 | 95.62 | 758,954 | +3.97(+4.33%) |
Mar 25, 2020 | 90.26 | 93.71 | 87.46 | 91.66 | 1,200,098 | +0.94(+1.03%) |
Mar 24, 2020 | 77.32 | 92.77 | 76.01 | 90.72 | 1,060,979 | +16.89(+22.87%) |
Mar 23, 2020 | 84.00 | 84.48 | 72.15 | 73.83 | 987,260 | -11.30(-13.27%) |
Mar 20, 2020 | 96.95 | 96.95 | 82.51 | 85.13 | 966,982 | -11.49(-11.89%) |
Mar 19, 2020 | 97.93 | 99.12 | 91.03 | 96.62 | 682,118 | -2.26(-2.29%) |
Mar 18, 2020 | 91.64 | 99.24 | 91.50 | 98.87 | 781,513 | -1.17(-1.17%) |
Mar 17, 2020 | 93.14 | 101.22 | 89.86 | 100.05 | 906,849 | +9.09(+10.00%) |
Mar 16, 2020 | 87.66 | 97.55 | 87.66 | 90.95 | 895,540 | -8.50(-8.55%) |
Mar 13, 2020 | 102.60 | 103.53 | 93.15 | 99.46 | 836,749 | +1.74(+1.78%) |
Mar 12, 2020 | 97.90 | 101.33 | 93.94 | 97.71 | 1,225,906 | -6.30(-6.06%) |
Mar 11, 2020 | 109.44 | 110.06 | 103.51 | 104.01 | 1,160,678 | -8.83(-7.83%) |
Mar 10, 2020 | 111.41 | 113.14 | 106.95 | 112.84 | 984,629 | +4.59(+4.24%) |
Mar 09, 2020 | 106.90 | 110.66 | 105.58 | 108.25 | 1,109,087 | -5.03(-4.44%) |
Mar 06, 2020 | 108.22 | 113.96 | 108.22 | 113.28 | 855,735 | +1.59(+1.43%) |
Mar 05, 2020 | 110.18 | 113.33 | 109.50 | 111.68 | 1,113,755 | -2.47(-2.17%) |
Mar 04, 2020 | 113.41 | 114.23 | 109.82 | 114.16 | 679,131 | +3.56(+3.22%) |
Mar 03, 2020 | 111.75 | 114.69 | 109.50 | 110.59 | 865,088 | -1.38(-1.23%) |
Mar 02, 2020 | 107.05 | 112.01 | 105.17 | 111.97 | 1,019,559 | +5.15(+4.82%) |
Feb 28, 2020 | 104.04 | 107.64 | 103.28 | 106.82 | 1,074,355 | -0.56(-0.52%) |
Feb 27, 2020 | 109.26 | 112.32 | 107.37 | 107.38 | 935,941 | -4.43(-3.96%) |
Feb 26, 2020 | 114.44 | 115.94 | 111.80 | 111.81 | 987,816 | -1.57(-1.38%) |
Feb 25, 2020 | 119.31 | 119.31 | 113.11 | 113.38 | 953,732 | -5.51(-4.64%) |
Feb 24, 2020 | 120.40 | 121.28 | 118.24 | 118.89 | 857,237 | -6.08(-4.87%) |
Feb 21, 2020 | 126.84 | 126.98 | 124.51 | 124.98 | 589,480 | -2.63(-2.06%) |
Feb 20, 2020 | 127.01 | 128.19 | 126.56 | 127.61 | 278,970 | +0.00(+0.00%) |
Feb 19, 2020 | 127.04 | 128.18 | 126.65 | 127.61 | 527,951 | +0.74(+0.58%) |
Feb 18, 2020 | 128.52 | 128.85 | 126.24 | 126.87 | 414,022 | -2.01(-1.56%) |
Feb 14, 2020 | 128.77 | 129.47 | 127.98 | 128.88 | 340,291 | -0.03(-0.02%) |
Feb 13, 2020 | 129.97 | 130.17 | 127.92 | 128.91 | 381,713 | -1.56(-1.19%) |
Feb 12, 2020 | 128.81 | 131.56 | 128.62 | 130.47 | 817,088 | +2.06(+1.61%) |
Feb 11, 2020 | 127.97 | 129.12 | 127.36 | 128.40 | 281,413 | +0.91(+0.72%) |
Feb 10, 2020 | 126.42 | 127.58 | 126.12 | 127.49 | 200,428 | +0.37(+0.29%) |
Feb 07, 2020 | 128.61 | 129.13 | 126.56 | 127.11 | 350,687 | -2.47(-1.91%) |
Feb 06, 2020 | 131.22 | 131.64 | 128.89 | 129.59 | 501,492 | -1.14(-0.87%) |
Feb 05, 2020 | 129.39 | 130.82 | 128.99 | 130.73 | 804,739 | +3.04(+2.38%) |
Feb 04, 2020 | 126.25 | 128.61 | 126.25 | 127.68 | 738,984 | +2.68(+2.14%) |
Feb 03, 2020 | 123.21 | 125.48 | 123.03 | 125.01 | 598,846 | +2.56(+2.09%) |
Jan 31, 2020 | 125.98 | 125.98 | 121.91 | 122.45 | 740,173 | -4.54(-3.58%) |
Jan 30, 2020 | 126.20 | 127.23 | 121.84 | 126.99 | 703,317 | -0.11(-0.09%) |
Jan 29, 2020 | 122.06 | 128.05 | 120.25 | 127.11 | 898,886 | +6.55(+5.43%) |
Jan 28, 2020 | 119.20 | 121.40 | 118.34 | 120.56 | 813,658 | +1.28(+1.07%) |
Jan 27, 2020 | 118.71 | 120.13 | 118.56 | 119.28 | 639,080 | -1.72(-1.42%) |
Jan 24, 2020 | 121.97 | 122.28 | 120.21 | 121.00 | 367,192 | -1.06(-0.87%) |
Jan 23, 2020 | 121.14 | 122.47 | 120.00 | 122.06 | 375,611 | +0.55(+0.45%) |
Jan 22, 2020 | 122.48 | 123.37 | 121.43 | 121.51 | 394,059 | -0.27(-0.22%) |
Jan 21, 2020 | 124.20 | 124.47 | 121.61 | 121.78 | 880,623 | -3.92(-3.12%) |
Jan 17, 2020 | 125.20 | 125.85 | 124.19 | 125.70 | 719,487 | +0.72(+0.57%) |
Jan 16, 2020 | 123.75 | 125.01 | 123.60 | 124.98 | 369,974 | +1.86(+1.51%) |
Jan 15, 2020 | 122.69 | 123.58 | 122.51 | 123.12 | 344,578 | +0.40(+0.33%) |
Jan 14, 2020 | 122.23 | 122.75 | 121.70 | 122.72 | 558,960 | +0.54(+0.44%) |
Jan 13, 2020 | 120.11 | 122.23 | 119.62 | 122.18 | 663,953 | +2.28(+1.90%) |
Jan 10, 2020 | 120.45 | 120.74 | 119.61 | 119.90 | 294,311 | -0.20(-0.17%) |
Jan 09, 2020 | 118.89 | 120.27 | 118.00 | 120.11 | 650,706 | +1.62(+1.37%) |
Jan 08, 2020 | 118.21 | 120.07 | 117.76 | 118.48 | 528,498 | +0.36(+0.30%) |
Jan 07, 2020 | 117.89 | 119.55 | 117.34 | 118.13 | 789,873 | -0.26(-0.22%) |
Jan 06, 2020 | 119.79 | 120.13 | 118.32 | 118.39 | 690,853 | -1.51(-1.26%) |
Jan 03, 2020 | 119.08 | 120.58 | 118.79 | 119.90 | 649,286 | -0.75(-0.62%) |
Jan 02, 2020 | 122.72 | 123.39 | 120.25 | 120.65 | 749,504 | -1.41(-1.15%) |
Dec 31, 2019 | 122.03 | 123.11 | 121.29 | 122.06 | 297,312 | -0.15(-0.12%) |
Dec 30, 2019 | 122.79 | 122.79 | 121.95 | 122.21 | 292,386 | -0.59(-0.48%) |
Dec 27, 2019 | 124.52 | 124.61 | 122.67 | 122.80 | 273,840 | -1.37(-1.10%) |
Dec 26, 2019 | 124.31 | 124.69 | 123.39 | 124.17 | 887,704 | -0.13(-0.11%) |
Dec 24, 2019 | 124.15 | 125.39 | 123.17 | 124.30 | 252,940 | +0.33(+0.26%) |
Dec 23, 2019 | 123.25 | 124.34 | 122.67 | 123.97 | 223,738 | +0.89(+0.72%) |
Dec 20, 2019 | 123.43 | 124.22 | 122.59 | 123.08 | 925,913 | -0.03(-0.02%) |
Dec 19, 2019 | 121.90 | 123.28 | 121.90 | 123.11 | 622,718 | +1.64(+1.35%) |
Dec 18, 2019 | 121.65 | 121.87 | 120.07 | 121.47 | 536,796 | -0.44(-0.36%) |
Dec 17, 2019 | 122.06 | 122.87 | 121.77 | 121.91 | 482,628 | -0.14(-0.11%) |
Dec 16, 2019 | 122.23 | 122.51 | 121.29 | 122.05 | 391,916 | +0.77(+0.63%) |
Dec 13, 2019 | 121.37 | 121.68 | 120.20 | 121.28 | 452,078 | +0.35(+0.29%) |
Dec 12, 2019 | 121.11 | 122.34 | 120.58 | 120.94 | 526,280 | -0.18(-0.15%) |
Dec 11, 2019 | 121.15 | 121.75 | 120.18 | 121.12 | 401,819 | +0.04(+0.03%) |
Dec 10, 2019 | 121.14 | 121.42 | 120.60 | 121.08 | 527,055 | -0.30(-0.25%) |
Dec 09, 2019 | 121.42 | 121.90 | 121.02 | 121.38 | 383,397 | -0.05(-0.04%) |
Dec 06, 2019 | 122.24 | 123.04 | 120.99 | 121.42 | 418,209 | +0.22(+0.18%) |
Dec 05, 2019 | 120.41 | 121.42 | 119.78 | 121.20 | 577,282 | +1.28(+1.07%) |
Dec 04, 2019 | 120.44 | 122.21 | 119.69 | 119.92 | 618,455 | -0.22(-0.19%) |
Dec 03, 2019 | 118.53 | 120.61 | 117.42 | 120.15 | 653,747 | +0.56(+0.47%) |
Dec 02, 2019 | 121.53 | 122.14 | 119.49 | 119.59 | 765,875 | -1.50(-1.24%) |
Nov 29, 2019 | 121.41 | 121.69 | 120.78 | 121.09 | 216,726 | -0.41(-0.34%) |
Nov 27, 2019 | 121.73 | 121.84 | 120.58 | 121.50 | 1,168,469 | +0.06(+0.05%) |
Nov 26, 2019 | 119.85 | 121.44 | 118.78 | 121.44 | 1,182,790 | +1.39(+1.16%) |
Nov 25, 2019 | 120.11 | 121.17 | 119.32 | 120.05 | 819,949 | -0.01(-0.01%) |
Nov 22, 2019 | 122.32 | 123.02 | 119.88 | 120.06 | 528,949 | -2.10(-1.72%) |
Nov 21, 2019 | 122.70 | 122.85 | 121.37 | 122.16 | 427,518 | -0.23(-0.19%) |
Nov 20, 2019 | 122.03 | 124.24 | 121.87 | 122.39 | 576,279 | +0.21(+0.18%) |
Nov 19, 2019 | 122.08 | 122.83 | 121.33 | 122.18 | 657,037 | +0.39(+0.32%) |
Nov 18, 2019 | 122.47 | 122.51 | 121.40 | 121.79 | 471,148 | -0.89(-0.73%) |
Nov 15, 2019 | 122.93 | 123.26 | 122.23 | 122.68 | 319,760 | +0.21(+0.17%) |
Nov 14, 2019 | 122.31 | 122.85 | 121.25 | 122.47 | 374,398 | -0.34(-0.28%) |
Nov 13, 2019 | 124.17 | 124.27 | 122.25 | 122.81 | 566,577 | -1.55(-1.25%) |
Nov 12, 2019 | 123.96 | 124.69 | 123.50 | 124.36 | 446,854 | +0.40(+0.32%) |
Nov 11, 2019 | 123.35 | 124.98 | 123.09 | 123.96 | 471,887 | -0.34(-0.28%) |
Nov 08, 2019 | 123.22 | 124.35 | 122.61 | 124.30 | 443,572 | +1.08(+0.87%) |
Nov 07, 2019 | 122.78 | 123.40 | 122.34 | 123.23 | 670,377 | +0.60(+0.49%) |
Nov 06, 2019 | 123.53 | 123.53 | 121.51 | 122.62 | 679,450 | -1.20(-0.97%) |
Nov 05, 2019 | 121.77 | 123.87 | 121.49 | 123.82 | 727,632 | +2.47(+2.04%) |
Nov 04, 2019 | 120.75 | 121.64 | 119.87 | 121.35 | 485,685 | +1.16(+0.97%) |
Nov 01, 2019 | 119.73 | 120.46 | 119.45 | 120.19 | 348,721 | +1.43(+1.20%) |
Oct 31, 2019 | 119.84 | 120.15 | 117.80 | 118.76 | 684,454 | -1.07(-0.89%) |
Oct 30, 2019 | 119.45 | 120.07 | 117.54 | 119.83 | 574,299 | -0.16(-0.13%) |
Oct 29, 2019 | 118.20 | 120.06 | 117.56 | 119.98 | 755,000 | +1.57(+1.33%) |
Oct 28, 2019 | 118.17 | 119.51 | 117.78 | 118.42 | 682,874 | +0.64(+0.54%) |
Oct 25, 2019 | 117.35 | 118.48 | 116.49 | 117.78 | 801,768 | +0.56(+0.48%) |
Oct 24, 2019 | 115.79 | 117.97 | 115.03 | 117.22 | 882,085 | +0.05(+0.05%) |
Oct 23, 2019 | 113.30 | 121.31 | 111.96 | 117.16 | 2,056,048 | +7.16(+6.51%) |
Oct 22, 2019 | 110.19 | 110.79 | 109.32 | 110.00 | 690,076 | -0.06(-0.06%) |
Oct 21, 2019 | 109.49 | 110.62 | 108.67 | 110.06 | 693,088 | +1.50(+1.38%) |
Oct 18, 2019 | 106.82 | 109.04 | 106.55 | 108.57 | 540,469 | +1.43(+1.33%) |
Oct 17, 2019 | 106.12 | 108.03 | 106.12 | 107.14 | 481,974 | +1.18(+1.11%) |
Oct 16, 2019 | 105.92 | 106.85 | 105.25 | 105.96 | 664,984 | +0.43(+0.40%) |
Oct 15, 2019 | 105.58 | 106.00 | 105.17 | 105.53 | 364,715 | +0.67(+0.64%) |
Oct 14, 2019 | 105.23 | 105.39 | 104.51 | 104.86 | 311,126 | -0.44(-0.42%) |
Oct 11, 2019 | 104.78 | 106.92 | 104.78 | 105.30 | 361,748 | +1.92(+1.86%) |
Oct 10, 2019 | 102.35 | 103.72 | 102.30 | 103.38 | 277,741 | +0.73(+0.72%) |
Oct 09, 2019 | 102.46 | 103.12 | 101.60 | 102.64 | 320,683 | +1.50(+1.48%) |
Oct 08, 2019 | 102.11 | 102.31 | 100.56 | 101.15 | 437,890 | -2.11(-2.04%) |
Oct 07, 2019 | 103.12 | 104.31 | 102.86 | 103.26 | 489,124 | -0.18(-0.17%) |
Oct 04, 2019 | 101.98 | 103.87 | 101.97 | 103.43 | 525,719 | +1.77(+1.75%) |
Oct 03, 2019 | 101.24 | 101.77 | 99.46 | 101.66 | 418,746 | +0.04(+0.04%) |
Oct 02, 2019 | 102.87 | 103.30 | 100.82 | 101.62 | 454,304 | -2.09(-2.02%) |
Oct 01, 2019 | 106.12 | 106.51 | 103.27 | 103.71 | 378,358 | -1.77(-1.68%) |
Sep 30, 2019 | 104.84 | 105.88 | 104.84 | 105.49 | 314,114 | +0.70(+0.66%) |
Sep 27, 2019 | 105.44 | 105.50 | 103.93 | 104.79 | 268,942 | +0.24(+0.23%) |
Sep 26, 2019 | 104.50 | 105.08 | 103.64 | 104.55 | 341,812 | +0.28(+0.27%) |
Sep 25, 2019 | 104.45 | 104.97 | 103.15 | 104.27 | 415,932 | -0.06(-0.06%) |
Sep 24, 2019 | 105.81 | 106.36 | 104.01 | 104.33 | 487,840 | -0.81(-0.77%) |
Sep 23, 2019 | 104.54 | 105.99 | 103.51 | 105.14 | 413,748 | +0.35(+0.34%) |
Sep 20, 2019 | 106.18 | 106.78 | 104.72 | 104.79 | 814,472 | -1.16(-1.10%) |
Sep 19, 2019 | 105.77 | 106.38 | 104.78 | 105.95 | 535,919 | -0.33(-0.31%) |
Sep 18, 2019 | 106.35 | 106.37 | 105.01 | 106.28 | 375,634 | -0.26(-0.24%) |
Sep 17, 2019 | 104.64 | 106.79 | 104.07 | 106.54 | 547,299 | +1.64(+1.56%) |
Sep 16, 2019 | 107.04 | 107.04 | 103.82 | 104.90 | 607,528 | -3.35(-3.10%) |
Sep 13, 2019 | 107.54 | 109.25 | 106.37 | 108.25 | 890,483 | +3.30(+3.14%) |
Sep 12, 2019 | 105.14 | 106.16 | 104.61 | 104.96 | 1,020,474 | +0.00(+0.00%) |
Sep 11, 2019 | 105.77 | 106.09 | 104.70 | 104.96 | 582,552 | -0.64(-0.61%) |
Sep 10, 2019 | 105.32 | 105.60 | 104.08 | 105.60 | 558,463 | +0.25(+0.24%) |
Sep 09, 2019 | 106.76 | 106.95 | 104.84 | 105.35 | 301,851 | -0.72(-0.67%) |
Sep 06, 2019 | 106.39 | 106.71 | 106.04 | 106.06 | 459,291 | +0.24(+0.23%) |
Sep 05, 2019 | 106.99 | 107.59 | 105.74 | 105.82 | 518,651 | -0.39(-0.37%) |
Sep 04, 2019 | 105.39 | 106.34 | 105.27 | 106.21 | 301,356 | +1.57(+1.50%) |
Sep 03, 2019 | 106.05 | 106.89 | 104.08 | 104.64 | 402,295 | -2.16(-2.03%) |
Aug 30, 2019 | 107.22 | 107.61 | 106.00 | 106.81 | 567,866 | +0.53(+0.50%) |
Aug 29, 2019 | 106.22 | 106.61 | 105.62 | 106.28 | 314,306 | +1.21(+1.15%) |
Aug 28, 2019 | 104.21 | 105.11 | 103.37 | 105.07 | 338,188 | +0.71(+0.68%) |
Aug 27, 2019 | 103.64 | 104.73 | 103.61 | 104.36 | 567,753 | +1.14(+1.10%) |
Aug 26, 2019 | 103.23 | 103.69 | 102.36 | 103.22 | 366,032 | +0.90(+0.88%) |
Aug 23, 2019 | 105.82 | 105.98 | 101.78 | 102.32 | 722,710 | -3.91(-3.68%) |
Aug 22, 2019 | 106.54 | 106.97 | 105.58 | 106.23 | 355,097 | -0.02(-0.02%) |
Aug 21, 2019 | 106.05 | 107.26 | 105.74 | 106.25 | 317,112 | +0.81(+0.77%) |
Aug 20, 2019 | 106.56 | 106.97 | 105.36 | 105.44 | 422,643 | -1.53(-1.43%) |
Aug 19, 2019 | 106.54 | 107.55 | 106.28 | 106.96 | 635,218 | +1.63(+1.54%) |
Aug 16, 2019 | 104.11 | 105.94 | 104.03 | 105.34 | 504,133 | +2.17(+2.11%) |
Aug 15, 2019 | 102.46 | 103.63 | 102.08 | 103.16 | 624,331 | +1.60(+1.57%) |
Aug 14, 2019 | 103.04 | 103.72 | 100.88 | 101.56 | 547,946 | -2.62(-2.51%) |
Aug 13, 2019 | 103.46 | 106.43 | 103.13 | 104.18 | 572,265 | +0.56(+0.54%) |
Aug 12, 2019 | 104.20 | 104.59 | 103.31 | 103.62 | 242,969 | -1.04(-1.00%) |
Aug 09, 2019 | 105.72 | 106.19 | 104.19 | 104.66 | 587,344 | -1.31(-1.24%) |
Aug 08, 2019 | 102.91 | 106.15 | 102.91 | 105.97 | 622,805 | +3.38(+3.30%) |
Aug 07, 2019 | 100.62 | 102.76 | 100.12 | 102.59 | 630,726 | +0.88(+0.86%) |
Aug 06, 2019 | 100.73 | 101.96 | 100.08 | 101.71 | 494,101 | +1.59(+1.59%) |
Aug 05, 2019 | 101.15 | 102.00 | 99.47 | 100.12 | 677,129 | -2.34(-2.28%) |
Aug 02, 2019 | 102.48 | 102.95 | 100.97 | 102.46 | 513,871 | -0.14(-0.13%) |
Aug 01, 2019 | 106.31 | 106.54 | 101.95 | 102.60 | 834,163 | -3.56(-3.35%) |
Jul 31, 2019 | 107.06 | 107.57 | 105.31 | 106.16 | 630,914 | -1.13(-1.05%) |
Jul 30, 2019 | 107.03 | 107.55 | 105.92 | 107.29 | 343,996 | -0.29(-0.27%) |
Jul 29, 2019 | 108.28 | 108.28 | 107.30 | 107.57 | 426,744 | -0.73(-0.67%) |
Jul 26, 2019 | 107.11 | 108.49 | 106.74 | 108.30 | 459,444 | +1.11(+1.03%) |
Jul 25, 2019 | 107.96 | 108.10 | 106.81 | 107.19 | 505,475 | -0.57(-0.53%) |
Jul 24, 2019 | 108.55 | 110.35 | 106.97 | 107.77 | 686,667 | -0.44(-0.41%) |
Jul 23, 2019 | 103.79 | 110.85 | 103.70 | 108.21 | 1,035,793 | +4.44(+4.27%) |
Jul 22, 2019 | 105.04 | 105.08 | 103.73 | 103.77 | 709,395 | -1.45(-1.38%) |
Jul 19, 2019 | 105.60 | 106.02 | 104.68 | 105.22 | 355,349 | +0.01(+0.01%) |
Jul 18, 2019 | 104.49 | 105.46 | 103.72 | 105.22 | 390,592 | +0.55(+0.52%) |
Jul 17, 2019 | 106.76 | 107.02 | 104.66 | 104.67 | 394,616 | -2.45(-2.29%) |
Jul 16, 2019 | 105.25 | 107.56 | 104.75 | 107.12 | 484,703 | +2.26(+2.16%) |
Jul 15, 2019 | 105.25 | 105.25 | 104.25 | 104.86 | 646,140 | -0.02(-0.02%) |
Jul 12, 2019 | 105.31 | 105.35 | 102.81 | 104.87 | 1,229,115 | -1.68(-1.58%) |
Jul 11, 2019 | 106.09 | 106.69 | 105.01 | 106.56 | 488,113 | +0.65(+0.61%) |
Jul 10, 2019 | 107.20 | 107.61 | 105.63 | 105.91 | 486,404 | -0.97(-0.91%) |
Jul 09, 2019 | 108.40 | 108.43 | 106.53 | 106.88 | 769,599 | -1.89(-1.74%) |
Jul 08, 2019 | 110.94 | 111.02 | 108.71 | 108.77 | 588,313 | -2.57(-2.31%) |
Jul 05, 2019 | 110.41 | 111.50 | 108.99 | 111.34 | 623,593 | +0.31(+0.27%) |
Jul 03, 2019 | 110.52 | 111.15 | 109.62 | 111.04 | 328,622 | +0.66(+0.59%) |
Jul 02, 2019 | 109.57 | 111.13 | 109.57 | 110.38 | 688,887 | +0.81(+0.74%) |
Jul 01, 2019 | 107.97 | 109.59 | 106.92 | 109.57 | 843,640 | +2.66(+2.49%) |
Jun 28, 2019 | 104.71 | 107.05 | 104.29 | 106.91 | 1,615,304 | +2.45(+2.34%) |
Jun 27, 2019 | 102.51 | 104.56 | 102.50 | 104.46 | 439,987 | +2.48(+2.43%) |
Jun 26, 2019 | 103.39 | 104.03 | 101.92 | 101.98 | 536,061 | -1.46(-1.41%) |
Jun 25, 2019 | 103.48 | 103.89 | 102.85 | 103.44 | 529,910 | +0.20(+0.20%) |
Jun 24, 2019 | 103.50 | 103.96 | 102.69 | 103.24 | 494,087 | -0.33(-0.32%) |
Jun 21, 2019 | 104.66 | 104.66 | 103.40 | 103.57 | 923,865 | -0.71(-0.68%) |
Jun 20, 2019 | 104.09 | 104.73 | 103.13 | 104.28 | 497,393 | +1.30(+1.27%) |
Jun 19, 2019 | 102.17 | 103.64 | 101.39 | 102.98 | 517,891 | +0.82(+0.80%) |
Jun 18, 2019 | 102.40 | 102.86 | 101.82 | 102.16 | 467,599 | +0.39(+0.38%) |
Jun 17, 2019 | 102.10 | 102.35 | 101.14 | 101.77 | 531,474 | -0.25(-0.24%) |
Jun 14, 2019 | 102.69 | 103.18 | 101.46 | 102.02 | 497,099 | -0.61(-0.59%) |
Jun 13, 2019 | 103.43 | 103.68 | 102.09 | 102.63 | 446,102 | -0.72(-0.70%) |
Jun 12, 2019 | 103.62 | 103.85 | 102.71 | 103.35 | 463,575 | -0.41(-0.39%) |
Jun 11, 2019 | 104.84 | 105.33 | 103.57 | 103.75 | 638,866 | -0.24(-0.23%) |
Jun 10, 2019 | 104.18 | 104.63 | 103.71 | 104.00 | 369,910 | +0.35(+0.34%) |
Jun 07, 2019 | 102.55 | 104.01 | 102.01 | 103.64 | 534,647 | +1.66(+1.63%) |
Jun 06, 2019 | 100.77 | 102.37 | 100.59 | 101.98 | 943,941 | +1.13(+1.12%) |
Jun 05, 2019 | 100.27 | 100.88 | 98.60 | 100.85 | 693,911 | +1.33(+1.34%) |
Jun 04, 2019 | 97.79 | 99.53 | 97.34 | 99.52 | 816,551 | +2.30(+2.37%) |
Jun 03, 2019 | 95.59 | 97.33 | 95.40 | 97.22 | 875,733 | +1.58(+1.65%) |
May 31, 2019 | 94.41 | 95.67 | 94.27 | 95.64 | 893,380 | +0.39(+0.41%) |
May 30, 2019 | 94.34 | 96.04 | 94.34 | 95.25 | 1,391,416 | +1.01(+1.07%) |
May 29, 2019 | 93.09 | 94.85 | 92.88 | 94.24 | 1,098,099 | +0.68(+0.73%) |
May 28, 2019 | 93.07 | 94.33 | 93.07 | 93.56 | 1,107,235 | +0.50(+0.53%) |
May 24, 2019 | 92.06 | 93.44 | 92.06 | 93.07 | 848,771 | +1.44(+1.57%) |
May 23, 2019 | 91.57 | 91.86 | 90.99 | 91.62 | 371,882 | -0.84(-0.90%) |
May 22, 2019 | 93.36 | 93.90 | 92.43 | 92.46 | 513,343 | -0.82(-0.88%) |
May 21, 2019 | 92.57 | 93.80 | 92.57 | 93.28 | 792,245 | +1.44(+1.57%) |
May 20, 2019 | 92.63 | 92.75 | 91.59 | 91.84 | 460,807 | -1.60(-1.71%) |
May 17, 2019 | 93.77 | 94.44 | 93.06 | 93.44 | 636,932 | -1.04(-1.10%) |
May 16, 2019 | 94.76 | 95.29 | 94.27 | 94.47 | 765,806 | -0.22(-0.23%) |
May 15, 2019 | 94.66 | 95.50 | 94.40 | 94.69 | 367,042 | -0.34(-0.36%) |
May 14, 2019 | 95.25 | 96.17 | 95.01 | 95.03 | 774,559 | -0.33(-0.35%) |
May 13, 2019 | 96.02 | 96.67 | 94.99 | 95.37 | 662,498 | -2.29(-2.34%) |
May 10, 2019 | 96.73 | 98.01 | 95.56 | 97.65 | 777,288 | +0.65(+0.67%) |
May 09, 2019 | 96.82 | 97.50 | 96.00 | 97.00 | 701,828 | -0.62(-0.64%) |
May 08, 2019 | 98.19 | 98.43 | 97.52 | 97.63 | 714,084 | -0.56(-0.57%) |
May 07, 2019 | 99.54 | 99.63 | 97.30 | 98.19 | 980,148 | -2.38(-2.37%) |
May 06, 2019 | 101.10 | 101.55 | 100.24 | 100.57 | 493,957 | -1.84(-1.79%) |
May 03, 2019 | 101.27 | 102.54 | 101.27 | 102.41 | 317,922 | +1.66(+1.65%) |
May 02, 2019 | 99.83 | 100.84 | 99.28 | 100.74 | 449,323 | +1.00(+1.00%) |
May 01, 2019 | 101.67 | 101.80 | 99.72 | 99.74 | 470,736 | -1.96(-1.93%) |
Apr 30, 2019 | 100.93 | 101.95 | 100.31 | 101.70 | 664,794 | +0.96(+0.95%) |
Apr 29, 2019 | 100.35 | 101.05 | 99.89 | 100.74 | 503,909 | +0.40(+0.39%) |
Apr 26, 2019 | 100.07 | 101.46 | 99.68 | 100.35 | 585,142 | +0.66(+0.66%) |
Apr 25, 2019 | 101.03 | 101.16 | 98.97 | 99.68 | 978,381 | -2.15(-2.11%) |
Apr 24, 2019 | 103.66 | 103.99 | 101.42 | 101.84 | 1,372,566 | -4.78(-4.48%) |
Apr 23, 2019 | 104.91 | 106.69 | 104.45 | 106.61 | 590,224 | +1.94(+1.85%) |
Apr 22, 2019 | 104.09 | 104.78 | 103.70 | 104.68 | 395,014 | +0.48(+0.46%) |
Apr 18, 2019 | 103.41 | 104.66 | 102.93 | 104.20 | 700,255 | -0.25(-0.24%) |
Apr 17, 2019 | 107.38 | 107.39 | 104.18 | 104.45 | 471,920 | -2.51(-2.35%) |
Apr 16, 2019 | 106.46 | 106.96 | 104.98 | 106.95 | 431,043 | +0.31(+0.29%) |
Apr 15, 2019 | 106.94 | 107.53 | 106.53 | 106.64 | 526,449 | -0.26(-0.24%) |
Apr 12, 2019 | 105.59 | 107.02 | 105.28 | 106.90 | 610,928 | +1.80(+1.71%) |
Apr 11, 2019 | 104.85 | 105.25 | 104.46 | 105.10 | 296,466 | +0.54(+0.52%) |
Apr 10, 2019 | 103.62 | 104.80 | 103.19 | 104.56 | 452,133 | +1.05(+1.01%) |
Apr 09, 2019 | 104.17 | 104.25 | 103.40 | 103.51 | 512,654 | -1.19(-1.13%) |
Apr 08, 2019 | 104.08 | 104.96 | 103.25 | 104.69 | 469,777 | -0.12(-0.11%) |
Apr 05, 2019 | 104.45 | 105.12 | 104.11 | 104.81 | 361,008 | +0.41(+0.40%) |
Apr 04, 2019 | 104.07 | 104.58 | 103.63 | 104.40 | 519,829 | +0.29(+0.28%) |
Apr 03, 2019 | 104.65 | 104.81 | 103.81 | 104.11 | 449,968 | +0.17(+0.16%) |
Apr 02, 2019 | 104.53 | 104.96 | 103.50 | 103.94 | 519,113 | -0.55(-0.53%) |