Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2020 | 83.79 | 85.37 | 82.51 | 82.95 | 3,709,451 | -1.22(-1.45%) |
Mar 30, 2020 | 82.84 | 84.63 | 81.05 | 84.17 | 3,532,410 | +2.13(+2.59%) |
Mar 27, 2020 | 82.59 | 85.70 | 81.66 | 82.04 | 3,253,142 | -3.65(-4.26%) |
Mar 26, 2020 | 87.46 | 89.28 | 84.07 | 85.69 | 5,472,858 | -1.61(-1.84%) |
Mar 25, 2020 | 85.73 | 90.15 | 83.03 | 87.30 | 4,171,552 | +0.58(+0.67%) |
Mar 24, 2020 | 83.07 | 86.97 | 80.90 | 86.72 | 3,946,484 | +7.93(+10.06%) |
Mar 23, 2020 | 79.37 | 80.97 | 74.49 | 78.79 | 4,392,072 | +0.07(+0.09%) |
Mar 20, 2020 | 85.50 | 86.39 | 78.53 | 78.72 | 4,936,618 | -4.85(-5.80%) |
Mar 19, 2020 | 76.28 | 84.84 | 73.50 | 83.57 | 4,825,794 | +7.49(+9.84%) |
Mar 18, 2020 | 80.90 | 85.57 | 73.16 | 76.08 | 6,188,874 | -12.22(-13.84%) |
Mar 17, 2020 | 79.70 | 89.65 | 76.16 | 88.30 | 6,004,698 | +11.28(+14.64%) |
Mar 16, 2020 | 83.12 | 85.92 | 76.81 | 77.03 | 7,876,164 | -15.30(-16.57%) |
Mar 13, 2020 | 87.79 | 92.95 | 82.68 | 92.33 | 6,916,454 | +9.05(+10.87%) |
Mar 12, 2020 | 83.08 | 88.23 | 80.73 | 83.28 | 9,168,576 | -4.07(-4.66%) |
Mar 11, 2020 | 92.04 | 93.12 | 86.93 | 87.35 | 4,504,977 | -7.43(-7.84%) |
Mar 10, 2020 | 92.64 | 94.87 | 88.93 | 94.78 | 4,707,281 | +4.56(+5.06%) |
Mar 09, 2020 | 92.16 | 95.86 | 89.85 | 90.22 | 5,335,705 | -8.78(-8.87%) |
Mar 06, 2020 | 97.15 | 99.42 | 96.70 | 99.00 | 4,108,282 | -1.73(-1.72%) |
Mar 05, 2020 | 100.88 | 103.69 | 99.85 | 100.73 | 2,374,814 | -3.32(-3.19%) |
Mar 04, 2020 | 100.85 | 104.12 | 98.70 | 104.05 | 2,357,229 | +4.87(+4.91%) |
Mar 03, 2020 | 101.89 | 104.73 | 98.60 | 99.18 | 3,692,028 | -3.77(-3.66%) |
Mar 02, 2020 | 101.86 | 103.11 | 99.22 | 102.95 | 4,300,961 | +2.05(+2.04%) |
Feb 28, 2020 | 96.19 | 101.83 | 95.76 | 100.90 | 6,524,550 | +1.23(+1.23%) |
Feb 27, 2020 | 103.46 | 105.21 | 99.53 | 99.67 | 3,826,991 | -6.01(-5.69%) |
Feb 26, 2020 | 106.73 | 108.02 | 105.18 | 105.68 | 3,147,693 | +0.17(+0.16%) |
Feb 25, 2020 | 109.08 | 109.31 | 104.34 | 105.51 | 3,533,119 | -2.48(-2.30%) |
Feb 24, 2020 | 109.82 | 110.14 | 107.64 | 108.00 | 3,303,676 | -4.97(-4.40%) |
Feb 21, 2020 | 113.11 | 114.08 | 111.17 | 112.97 | 3,057,594 | -1.65(-1.44%) |
Feb 20, 2020 | 114.48 | 115.55 | 112.61 | 114.61 | 3,327,890 | +0.61(+0.53%) |
Feb 19, 2020 | 115.08 | 117.15 | 112.63 | 114.01 | 4,997,537 | +4.90(+4.49%) |
Feb 18, 2020 | 106.96 | 109.41 | 106.81 | 109.11 | 3,340,782 | +0.85(+0.78%) |
Feb 14, 2020 | 109.55 | 109.85 | 107.39 | 108.27 | 2,031,006 | -1.13(-1.03%) |
Feb 13, 2020 | 108.80 | 109.55 | 107.62 | 109.40 | 2,598,351 | +0.06(+0.06%) |
Feb 12, 2020 | 108.05 | 109.55 | 107.93 | 109.33 | 2,016,909 | +1.78(+1.65%) |
Feb 11, 2020 | 104.40 | 108.37 | 104.40 | 107.56 | 3,005,231 | +3.66(+3.53%) |
Feb 10, 2020 | 102.06 | 103.89 | 101.64 | 103.89 | 1,971,137 | +0.58(+0.56%) |
Feb 07, 2020 | 105.83 | 105.96 | 103.17 | 103.31 | 1,807,911 | -3.24(-3.04%) |
Feb 06, 2020 | 107.61 | 107.84 | 106.15 | 106.55 | 1,519,326 | -0.82(-0.76%) |
Feb 05, 2020 | 105.90 | 107.72 | 105.01 | 107.37 | 2,382,466 | +3.88(+3.75%) |
Feb 04, 2020 | 103.31 | 104.34 | 102.72 | 103.49 | 2,444,765 | +2.26(+2.24%) |
Feb 03, 2020 | 101.87 | 102.71 | 100.81 | 101.23 | 2,319,821 | +0.23(+0.23%) |
Jan 31, 2020 | 102.75 | 102.81 | 100.49 | 101.00 | 3,526,714 | -2.41(-2.33%) |
Jan 30, 2020 | 103.28 | 104.45 | 102.11 | 103.41 | 3,000,294 | -0.79(-0.76%) |
Jan 29, 2020 | 105.19 | 105.33 | 103.62 | 104.20 | 3,804,399 | -0.99(-0.94%) |
Jan 28, 2020 | 104.93 | 105.45 | 104.03 | 105.19 | 2,901,948 | -0.31(-0.30%) |
Jan 27, 2020 | 105.50 | 105.81 | 103.25 | 105.50 | 2,975,119 | -2.69(-2.48%) |
Jan 24, 2020 | 112.07 | 112.45 | 107.58 | 108.19 | 2,143,043 | -3.03(-2.72%) |
Jan 23, 2020 | 110.81 | 111.41 | 109.37 | 111.22 | 2,358,269 | +0.41(+0.37%) |
Jan 22, 2020 | 110.10 | 111.39 | 109.77 | 110.81 | 1,798,146 | +1.02(+0.93%) |
Jan 21, 2020 | 108.76 | 110.12 | 108.59 | 109.79 | 2,769,266 | -0.15(-0.13%) |
Jan 17, 2020 | 110.20 | 110.35 | 109.53 | 109.94 | 2,502,843 | +0.31(+0.29%) |
Jan 16, 2020 | 109.03 | 109.71 | 108.60 | 109.63 | 1,536,130 | +1.49(+1.38%) |
Jan 15, 2020 | 109.89 | 109.89 | 107.88 | 108.14 | 1,879,042 | -1.86(-1.69%) |
Jan 14, 2020 | 109.49 | 110.97 | 109.23 | 110.00 | 1,441,782 | +0.43(+0.39%) |
Jan 13, 2020 | 109.31 | 110.10 | 108.79 | 109.56 | 1,475,262 | +0.45(+0.41%) |
Jan 10, 2020 | 111.16 | 111.17 | 108.93 | 109.11 | 1,750,099 | -1.92(-1.73%) |
Jan 09, 2020 | 111.93 | 111.98 | 110.19 | 111.03 | 1,541,440 | +0.00(+0.00%) |
Jan 08, 2020 | 110.71 | 111.77 | 110.14 | 111.03 | 2,212,995 | +0.99(+0.90%) |
Jan 07, 2020 | 109.42 | 111.24 | 108.96 | 110.04 | 2,406,714 | +2.45(+2.27%) |
Jan 06, 2020 | 106.98 | 107.96 | 106.39 | 107.59 | 2,150,962 | -1.28(-1.17%) |
Jan 03, 2020 | 108.59 | 110.12 | 108.34 | 108.87 | 1,493,425 | -1.95(-1.76%) |
Jan 02, 2020 | 110.53 | 111.03 | 109.27 | 110.82 | 1,390,138 | +1.46(+1.34%) |
Dec 31, 2019 | 109.34 | 109.64 | 108.71 | 109.36 | 1,046,908 | -0.02(-0.02%) |
Dec 30, 2019 | 109.77 | 109.92 | 108.53 | 109.38 | 1,203,334 | -0.54(-0.49%) |
Dec 27, 2019 | 110.17 | 110.43 | 109.50 | 109.92 | 1,478,864 | -0.26(-0.23%) |
Dec 26, 2019 | 110.12 | 110.55 | 109.75 | 110.18 | 991,743 | +0.01(+0.01%) |
Dec 24, 2019 | 109.75 | 110.32 | 109.61 | 110.17 | 530,083 | +0.51(+0.46%) |
Dec 23, 2019 | 110.43 | 110.93 | 109.53 | 109.66 | 1,701,444 | -0.60(-0.54%) |
Dec 20, 2019 | 110.59 | 110.63 | 108.50 | 110.26 | 4,834,644 | +1.03(+0.94%) |
Dec 19, 2019 | 108.02 | 109.34 | 107.79 | 109.23 | 1,728,904 | +1.56(+1.45%) |
Dec 18, 2019 | 109.41 | 110.00 | 107.54 | 107.67 | 2,943,166 | -1.67(-1.53%) |
Dec 17, 2019 | 109.42 | 109.89 | 108.65 | 109.34 | 1,594,649 | -0.04(-0.03%) |
Dec 16, 2019 | 109.99 | 110.89 | 109.04 | 109.38 | 2,241,317 | +0.08(+0.08%) |
Dec 13, 2019 | 108.20 | 109.94 | 107.58 | 109.30 | 1,786,720 | +0.88(+0.81%) |
Dec 12, 2019 | 106.63 | 109.19 | 106.39 | 108.41 | 2,634,063 | +1.80(+1.69%) |
Dec 11, 2019 | 105.78 | 107.20 | 105.63 | 106.61 | 2,394,185 | +1.32(+1.26%) |
Dec 10, 2019 | 105.44 | 106.23 | 104.93 | 105.28 | 3,059,935 | -0.19(-0.18%) |
Dec 09, 2019 | 106.55 | 106.55 | 105.38 | 105.48 | 1,686,320 | -1.17(-1.10%) |
Dec 06, 2019 | 105.59 | 106.84 | 105.28 | 106.65 | 2,336,581 | +2.26(+2.17%) |
Dec 05, 2019 | 104.86 | 106.04 | 104.13 | 104.38 | 2,655,178 | -0.39(-0.37%) |
Dec 04, 2019 | 102.40 | 104.88 | 102.40 | 104.77 | 3,155,564 | +3.79(+3.76%) |
Dec 03, 2019 | 100.33 | 101.14 | 99.53 | 100.98 | 2,355,207 | -0.92(-0.91%) |
Dec 02, 2019 | 103.55 | 103.83 | 101.60 | 101.90 | 1,873,400 | -1.55(-1.50%) |
Nov 29, 2019 | 103.52 | 104.77 | 102.98 | 103.45 | 1,131,796 | -0.69(-0.66%) |
Nov 27, 2019 | 106.34 | 106.53 | 103.52 | 104.14 | 4,311,439 | -0.96(-0.91%) |
Nov 26, 2019 | 99.48 | 105.74 | 98.47 | 105.10 | 8,115,505 | +1.67(+1.61%) |
Nov 25, 2019 | 102.23 | 103.93 | 101.96 | 103.43 | 3,308,834 | +2.09(+2.06%) |
Nov 22, 2019 | 101.74 | 101.74 | 99.96 | 101.34 | 1,947,288 | +1.71(+1.72%) |
Nov 21, 2019 | 99.89 | 100.05 | 98.78 | 99.63 | 3,169,649 | +0.18(+0.18%) |
Nov 20, 2019 | 101.48 | 101.51 | 99.12 | 99.45 | 3,261,952 | -2.87(-2.80%) |
Nov 19, 2019 | 103.25 | 103.52 | 102.19 | 102.31 | 2,048,458 | -0.24(-0.23%) |
Nov 18, 2019 | 103.52 | 103.86 | 102.31 | 102.55 | 2,014,693 | -1.31(-1.26%) |
Nov 15, 2019 | 105.05 | 105.28 | 103.12 | 103.86 | 1,929,600 | +0.07(+0.07%) |
Nov 14, 2019 | 104.14 | 104.14 | 103.07 | 103.79 | 1,203,465 | -0.78(-0.74%) |
Nov 13, 2019 | 102.82 | 104.77 | 102.50 | 104.57 | 1,888,196 | +0.83(+0.80%) |
Nov 12, 2019 | 103.52 | 104.42 | 103.26 | 103.73 | 2,486,248 | +0.65(+0.63%) |
Nov 11, 2019 | 103.08 | 103.26 | 102.05 | 103.08 | 1,379,566 | -0.43(-0.42%) |
Nov 08, 2019 | 102.56 | 103.53 | 101.82 | 103.51 | 1,227,113 | +0.67(+0.65%) |
Nov 07, 2019 | 104.20 | 104.25 | 102.15 | 102.84 | 1,243,828 | +0.24(+0.23%) |
Nov 06, 2019 | 103.50 | 103.70 | 101.34 | 102.61 | 1,830,831 | -1.30(-1.25%) |
Nov 05, 2019 | 102.09 | 104.81 | 101.97 | 103.91 | 3,322,990 | +1.89(+1.85%) |
Nov 04, 2019 | 101.73 | 102.82 | 101.07 | 102.02 | 1,836,051 | +1.85(+1.85%) |
Nov 01, 2019 | 98.57 | 100.67 | 98.51 | 100.17 | 2,174,608 | +2.51(+2.57%) |
Oct 31, 2019 | 98.64 | 98.64 | 96.12 | 97.66 | 4,200,776 | -1.48(-1.50%) |
Oct 30, 2019 | 101.22 | 101.66 | 98.71 | 99.14 | 2,777,347 | +0.17(+0.18%) |
Oct 29, 2019 | 100.05 | 100.86 | 98.77 | 98.97 | 3,019,808 | -0.71(-0.71%) |
Oct 28, 2019 | 98.64 | 99.91 | 98.38 | 99.68 | 2,276,410 | +1.83(+1.87%) |
Oct 25, 2019 | 96.67 | 98.03 | 96.28 | 97.84 | 2,039,111 | +1.38(+1.43%) |
Oct 24, 2019 | 97.42 | 97.71 | 96.10 | 96.46 | 3,333,587 | -0.23(-0.24%) |
Oct 23, 2019 | 98.46 | 98.69 | 95.78 | 96.69 | 5,018,886 | -4.86(-4.79%) |
Oct 22, 2019 | 101.89 | 102.80 | 101.42 | 101.55 | 1,816,987 | -0.21(-0.21%) |
Oct 21, 2019 | 100.92 | 102.10 | 100.73 | 101.76 | 1,515,657 | +1.49(+1.49%) |
Oct 18, 2019 | 100.90 | 101.14 | 99.30 | 100.27 | 1,577,374 | -0.48(-0.47%) |
Oct 17, 2019 | 102.37 | 102.82 | 100.41 | 100.75 | 1,631,316 | -0.54(-0.53%) |
Oct 16, 2019 | 103.23 | 103.72 | 101.11 | 101.29 | 2,144,327 | -2.47(-2.38%) |
Oct 15, 2019 | 101.44 | 103.87 | 101.21 | 103.76 | 2,871,200 | +2.70(+2.67%) |
Oct 14, 2019 | 101.27 | 101.66 | 100.74 | 101.06 | 1,923,687 | -0.81(-0.79%) |
Oct 11, 2019 | 100.50 | 103.24 | 100.50 | 101.86 | 2,867,923 | +2.55(+2.56%) |
Oct 10, 2019 | 98.73 | 100.54 | 98.48 | 99.32 | 2,077,410 | +0.34(+0.34%) |
Oct 09, 2019 | 98.71 | 99.71 | 97.80 | 98.98 | 2,082,286 | +1.78(+1.83%) |
Oct 08, 2019 | 100.74 | 101.08 | 97.17 | 97.20 | 3,538,489 | -4.31(-4.25%) |
Oct 07, 2019 | 103.42 | 103.76 | 101.46 | 101.52 | 1,926,136 | -2.01(-1.94%) |
Oct 04, 2019 | 102.44 | 103.70 | 101.84 | 103.52 | 1,569,622 | +1.98(+1.95%) |
Oct 03, 2019 | 99.71 | 101.94 | 98.92 | 101.55 | 2,053,368 | +1.74(+1.74%) |
Oct 02, 2019 | 99.95 | 100.57 | 99.02 | 99.80 | 1,810,812 | -0.74(-0.74%) |
Oct 01, 2019 | 105.15 | 106.42 | 100.34 | 100.55 | 3,168,647 | -1.79(-1.75%) |
Sep 30, 2019 | 101.70 | 102.80 | 101.24 | 102.33 | 2,615,539 | +0.63(+0.62%) |
Sep 27, 2019 | 103.46 | 104.28 | 101.09 | 101.70 | 1,657,078 | -1.92(-1.86%) |
Sep 26, 2019 | 103.36 | 103.90 | 102.28 | 103.62 | 1,138,821 | +0.42(+0.41%) |
Sep 25, 2019 | 101.79 | 103.55 | 100.53 | 103.20 | 2,615,568 | +1.58(+1.55%) |
Sep 24, 2019 | 105.36 | 105.38 | 101.31 | 101.63 | 3,197,758 | -3.05(-2.91%) |
Sep 23, 2019 | 105.28 | 105.45 | 103.86 | 104.68 | 1,889,470 | -0.95(-0.90%) |
Sep 20, 2019 | 106.02 | 106.81 | 104.98 | 105.63 | 3,583,076 | -0.50(-0.47%) |
Sep 19, 2019 | 106.33 | 107.01 | 105.39 | 106.13 | 1,832,871 | -0.62(-0.58%) |
Sep 18, 2019 | 105.52 | 106.81 | 105.16 | 106.76 | 1,484,780 | +1.17(+1.11%) |
Sep 17, 2019 | 105.31 | 106.12 | 104.81 | 105.58 | 1,580,231 | +0.02(+0.02%) |
Sep 16, 2019 | 105.49 | 106.07 | 104.93 | 105.56 | 1,301,459 | -1.15(-1.08%) |
Sep 13, 2019 | 106.27 | 107.15 | 105.71 | 106.72 | 1,797,488 | +0.28(+0.27%) |
Sep 12, 2019 | 108.08 | 108.50 | 105.81 | 106.44 | 2,242,301 | +1.07(+1.02%) |
Sep 11, 2019 | 104.44 | 106.59 | 103.69 | 105.36 | 2,606,568 | +0.97(+0.93%) |
Sep 10, 2019 | 102.91 | 104.39 | 101.89 | 104.39 | 1,593,781 | +1.02(+0.98%) |
Sep 09, 2019 | 103.67 | 104.20 | 102.84 | 103.38 | 1,319,620 | +0.18(+0.18%) |
Sep 06, 2019 | 103.70 | 104.00 | 102.97 | 103.19 | 1,328,763 | -0.32(-0.31%) |
Sep 05, 2019 | 101.91 | 104.32 | 101.75 | 103.51 | 2,505,566 | +3.51(+3.51%) |
Sep 04, 2019 | 99.11 | 100.04 | 99.04 | 100.01 | 1,289,585 | +2.57(+2.64%) |
Sep 03, 2019 | 99.57 | 99.79 | 96.93 | 97.43 | 2,846,742 | -3.16(-3.14%) |
Aug 30, 2019 | 100.71 | 101.63 | 99.99 | 100.59 | 2,054,397 | +0.74(+0.74%) |
Aug 29, 2019 | 100.07 | 101.09 | 99.69 | 99.85 | 2,128,143 | +1.40(+1.42%) |
Aug 28, 2019 | 97.00 | 98.48 | 96.44 | 98.45 | 1,704,450 | +0.89(+0.92%) |
Aug 27, 2019 | 97.77 | 98.23 | 96.89 | 97.56 | 2,438,981 | +0.93(+0.96%) |
Aug 26, 2019 | 96.21 | 96.68 | 95.69 | 96.63 | 2,754,662 | +1.70(+1.79%) |
Aug 23, 2019 | 97.49 | 97.98 | 94.52 | 94.93 | 4,809,226 | -4.06(-4.11%) |
Aug 22, 2019 | 98.92 | 99.70 | 97.71 | 99.00 | 3,030,171 | +0.04(+0.04%) |
Aug 21, 2019 | 99.33 | 101.79 | 98.22 | 98.96 | 3,551,509 | -1.55(-1.54%) |
Aug 20, 2019 | 100.58 | 101.58 | 100.18 | 100.51 | 2,474,258 | -0.80(-0.79%) |
Aug 19, 2019 | 103.03 | 103.63 | 100.98 | 101.31 | 3,055,523 | +0.59(+0.59%) |
Aug 16, 2019 | 100.07 | 101.38 | 99.52 | 100.72 | 3,108,598 | +1.89(+1.91%) |
Aug 15, 2019 | 100.80 | 101.11 | 98.25 | 98.83 | 2,375,604 | -1.70(-1.69%) |
Aug 14, 2019 | 100.77 | 101.80 | 99.83 | 100.53 | 2,020,147 | -2.47(-2.40%) |
Aug 13, 2019 | 99.43 | 103.51 | 98.55 | 103.00 | 3,392,597 | +3.70(+3.73%) |
Aug 12, 2019 | 100.44 | 100.81 | 98.68 | 99.30 | 1,530,980 | -1.55(-1.54%) |
Aug 09, 2019 | 101.36 | 101.93 | 100.04 | 100.85 | 1,880,368 | -1.52(-1.49%) |
Aug 08, 2019 | 100.44 | 102.49 | 99.70 | 102.37 | 2,016,411 | +2.29(+2.29%) |
Aug 07, 2019 | 98.28 | 100.47 | 97.66 | 100.08 | 2,248,046 | +0.49(+0.49%) |
Aug 06, 2019 | 99.21 | 100.60 | 98.54 | 99.59 | 3,147,763 | +1.50(+1.53%) |
Aug 05, 2019 | 99.73 | 100.11 | 96.73 | 98.08 | 3,996,810 | -4.60(-4.48%) |
Aug 02, 2019 | 104.08 | 104.75 | 102.29 | 102.69 | 2,982,187 | -1.62(-1.55%) |
Aug 01, 2019 | 107.33 | 109.49 | 103.08 | 104.31 | 3,268,501 | -2.73(-2.55%) |
Jul 31, 2019 | 110.24 | 110.24 | 105.77 | 107.04 | 2,699,066 | -3.19(-2.89%) |
Jul 30, 2019 | 109.63 | 110.61 | 108.97 | 110.23 | 1,276,092 | -0.23(-0.21%) |
Jul 29, 2019 | 111.25 | 111.64 | 110.11 | 110.46 | 1,859,672 | -0.54(-0.48%) |
Jul 26, 2019 | 111.89 | 112.13 | 110.92 | 111.00 | 1,506,401 | -0.35(-0.31%) |
Jul 25, 2019 | 112.26 | 113.09 | 109.89 | 111.34 | 2,935,765 | -2.24(-1.97%) |
Jul 24, 2019 | 110.29 | 113.72 | 109.82 | 113.59 | 4,652,448 | +4.30(+3.94%) |
Jul 23, 2019 | 107.99 | 109.29 | 107.25 | 109.28 | 2,529,810 | +2.01(+1.88%) |
Jul 22, 2019 | 105.76 | 107.61 | 105.30 | 107.27 | 1,829,362 | +1.76(+1.67%) |
Jul 19, 2019 | 105.98 | 106.69 | 105.28 | 105.51 | 1,710,283 | -0.21(-0.20%) |
Jul 18, 2019 | 103.89 | 105.94 | 103.21 | 105.72 | 2,463,436 | +1.89(+1.82%) |
Jul 17, 2019 | 105.66 | 105.72 | 103.83 | 103.83 | 1,695,366 | -1.39(-1.32%) |
Jul 16, 2019 | 105.71 | 105.79 | 104.03 | 105.22 | 2,202,735 | -1.42(-1.33%) |
Jul 15, 2019 | 106.53 | 107.25 | 105.91 | 106.64 | 1,347,801 | +0.75(+0.71%) |
Jul 12, 2019 | 104.09 | 105.95 | 104.09 | 105.89 | 2,347,607 | +2.08(+2.00%) |
Jul 11, 2019 | 104.14 | 104.14 | 103.00 | 103.82 | 1,551,855 | -0.08(-0.08%) |
Jul 10, 2019 | 104.51 | 105.46 | 102.92 | 103.90 | 1,933,676 | +0.66(+0.64%) |
Jul 09, 2019 | 101.85 | 103.82 | 101.52 | 103.24 | 2,142,636 | +1.33(+1.31%) |
Jul 08, 2019 | 102.24 | 102.63 | 101.55 | 101.91 | 1,964,876 | -0.94(-0.91%) |
Jul 05, 2019 | 102.13 | 102.96 | 101.44 | 102.85 | 1,121,571 | -0.28(-0.27%) |
Jul 03, 2019 | 103.54 | 103.59 | 101.94 | 103.13 | 1,584,969 | -0.31(-0.30%) |
Jul 02, 2019 | 104.34 | 104.34 | 102.65 | 103.44 | 1,489,374 | -1.12(-1.07%) |
Jul 01, 2019 | 106.78 | 107.66 | 104.26 | 104.56 | 2,841,719 | +1.70(+1.66%) |
Jun 28, 2019 | 103.31 | 104.27 | 102.62 | 102.86 | 6,733,925 | +0.03(+0.03%) |
Jun 27, 2019 | 101.78 | 103.62 | 101.41 | 102.83 | 2,253,921 | +1.79(+1.78%) |
Jun 26, 2019 | 101.60 | 102.74 | 100.60 | 101.04 | 4,195,523 | +0.54(+0.54%) |
Jun 25, 2019 | 102.99 | 103.47 | 100.11 | 100.50 | 2,761,028 | -2.39(-2.32%) |
Jun 24, 2019 | 103.62 | 104.18 | 102.67 | 102.89 | 2,251,841 | -0.70(-0.68%) |
Jun 21, 2019 | 102.18 | 104.22 | 101.64 | 103.59 | 4,774,770 | +1.01(+0.99%) |
Jun 20, 2019 | 103.48 | 103.83 | 101.62 | 102.58 | 2,674,304 | +1.39(+1.37%) |
Jun 19, 2019 | 100.69 | 101.64 | 99.79 | 101.19 | 2,715,300 | +1.00(+1.00%) |
Jun 18, 2019 | 97.23 | 100.78 | 96.64 | 100.19 | 3,500,458 | +4.41(+4.61%) |
Jun 17, 2019 | 94.96 | 96.40 | 94.29 | 95.78 | 2,040,178 | +0.98(+1.04%) |
Jun 14, 2019 | 94.27 | 95.15 | 93.66 | 94.79 | 2,553,574 | -1.60(-1.66%) |
Jun 13, 2019 | 95.49 | 96.48 | 95.22 | 96.40 | 1,861,475 | +1.28(+1.35%) |
Jun 12, 2019 | 95.59 | 95.59 | 94.47 | 95.11 | 1,653,252 | -0.73(-0.76%) |
Jun 11, 2019 | 98.12 | 98.93 | 95.39 | 95.84 | 2,551,330 | -1.26(-1.30%) |
Jun 10, 2019 | 95.04 | 97.99 | 93.98 | 97.10 | 4,585,790 | +5.34(+5.82%) |
Jun 07, 2019 | 91.74 | 92.03 | 90.89 | 91.76 | 3,342,767 | +0.66(+0.72%) |
Jun 06, 2019 | 90.87 | 91.41 | 89.88 | 91.10 | 2,064,208 | +0.09(+0.10%) |
Jun 05, 2019 | 92.63 | 93.35 | 89.70 | 91.01 | 1,959,510 | -1.00(-1.09%) |
Jun 04, 2019 | 88.86 | 92.12 | 88.32 | 92.02 | 3,937,817 | +4.47(+5.10%) |
Jun 03, 2019 | 88.68 | 89.60 | 87.04 | 87.55 | 3,182,178 | -0.50(-0.57%) |
May 31, 2019 | 88.39 | 89.51 | 87.92 | 88.05 | 2,366,700 | -1.31(-1.47%) |
May 30, 2019 | 89.14 | 90.74 | 88.73 | 89.36 | 2,303,974 | +0.45(+0.50%) |
May 29, 2019 | 87.11 | 89.57 | 86.95 | 88.92 | 3,366,629 | +0.91(+1.03%) |
May 28, 2019 | 89.42 | 89.85 | 87.69 | 88.01 | 3,974,843 | -1.19(-1.33%) |
May 24, 2019 | 90.24 | 91.01 | 89.12 | 89.20 | 2,519,047 | -0.28(-0.31%) |
May 23, 2019 | 90.16 | 91.14 | 88.45 | 89.48 | 3,737,536 | -2.46(-2.67%) |
May 22, 2019 | 89.58 | 93.44 | 89.35 | 91.93 | 5,723,444 | +1.41(+1.56%) |
May 21, 2019 | 91.92 | 92.22 | 89.81 | 90.52 | 5,114,557 | +2.16(+2.44%) |
May 20, 2019 | 88.71 | 89.94 | 87.66 | 88.36 | 4,971,886 | -3.02(-3.30%) |
May 17, 2019 | 93.55 | 94.13 | 90.80 | 91.38 | 6,033,355 | -3.51(-3.70%) |
May 16, 2019 | 95.76 | 96.23 | 94.31 | 94.89 | 4,865,721 | -2.89(-2.96%) |
May 15, 2019 | 95.70 | 98.63 | 95.64 | 97.78 | 2,544,013 | +1.03(+1.07%) |
May 14, 2019 | 95.31 | 97.16 | 95.14 | 96.75 | 2,506,769 | +2.28(+2.42%) |
May 13, 2019 | 97.10 | 97.59 | 93.95 | 94.46 | 5,406,992 | -5.77(-5.76%) |
May 10, 2019 | 99.88 | 100.73 | 97.59 | 100.24 | 2,672,418 | +0.05(+0.04%) |
May 09, 2019 | 98.91 | 100.68 | 97.74 | 100.19 | 3,761,232 | +0.00(+0.00%) |
May 08, 2019 | 101.92 | 102.38 | 100.12 | 100.19 | 4,214,406 | -2.84(-2.75%) |
May 07, 2019 | 102.77 | 103.58 | 101.31 | 103.03 | 3,272,019 | -1.13(-1.09%) |
May 06, 2019 | 103.38 | 104.58 | 102.77 | 104.16 | 2,480,500 | -1.83(-1.73%) |
May 03, 2019 | 106.56 | 106.91 | 105.07 | 105.99 | 2,732,222 | -0.01(-0.01%) |
May 02, 2019 | 104.07 | 106.42 | 103.82 | 106.00 | 2,453,207 | +2.05(+1.97%) |
May 01, 2019 | 105.64 | 106.00 | 103.90 | 103.95 | 1,767,480 | -1.40(-1.33%) |
Apr 30, 2019 | 103.73 | 105.88 | 103.25 | 105.35 | 2,896,199 | +2.14(+2.07%) |
Apr 29, 2019 | 103.54 | 104.03 | 102.77 | 103.21 | 2,071,420 | -0.51(-0.49%) |
Apr 26, 2019 | 102.64 | 103.85 | 101.65 | 103.72 | 2,477,007 | -0.53(-0.50%) |
Apr 25, 2019 | 105.47 | 105.49 | 102.87 | 104.24 | 3,258,353 | -2.06(-1.94%) |
Apr 24, 2019 | 104.03 | 107.43 | 103.45 | 106.30 | 6,319,562 | +2.88(+2.79%) |
Apr 23, 2019 | 102.93 | 103.68 | 102.61 | 103.42 | 3,792,479 | +0.45(+0.44%) |
Apr 22, 2019 | 103.69 | 103.86 | 102.82 | 102.96 | 2,533,230 | -1.07(-1.03%) |
Apr 18, 2019 | 104.31 | 104.31 | 103.10 | 104.03 | 2,264,935 | +0.35(+0.34%) |
Apr 17, 2019 | 104.30 | 105.07 | 103.18 | 103.68 | 2,764,966 | -0.18(-0.17%) |
Apr 16, 2019 | 102.71 | 104.22 | 102.64 | 103.86 | 2,536,244 | +1.50(+1.47%) |
Apr 15, 2019 | 103.72 | 103.85 | 102.07 | 102.36 | 1,567,414 | -1.15(-1.11%) |
Apr 12, 2019 | 102.25 | 103.58 | 101.63 | 103.51 | 2,189,242 | +2.17(+2.14%) |
Apr 11, 2019 | 101.84 | 102.12 | 100.75 | 101.34 | 1,969,493 | -0.23(-0.22%) |
Apr 10, 2019 | 100.06 | 101.61 | 99.65 | 101.57 | 2,170,005 | +1.43(+1.43%) |
Apr 09, 2019 | 101.05 | 101.26 | 99.77 | 100.14 | 2,048,904 | -1.13(-1.12%) |
Apr 08, 2019 | 100.37 | 101.35 | 100.02 | 101.27 | 2,469,240 | +0.25(+0.25%) |
Apr 05, 2019 | 100.68 | 101.32 | 100.19 | 101.02 | 2,790,371 | +0.83(+0.83%) |
Apr 04, 2019 | 99.47 | 100.56 | 98.91 | 100.18 | 2,687,586 | +0.63(+0.64%) |
Apr 03, 2019 | 99.35 | 100.65 | 98.93 | 99.55 | 3,022,771 | +1.57(+1.60%) |
Apr 02, 2019 | 98.00 | 98.32 | 97.35 | 97.98 | 1,858,303 | -0.15(-0.16%) |