Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 112.65 | 112.65 | 105.10 | 107.48 | 276,352 | -7.72(-6.70%) |
Apr 29, 2020 | 113.22 | 118.84 | 111.89 | 115.20 | 389,605 | +5.79(+5.30%) |
Apr 28, 2020 | 106.90 | 111.61 | 106.10 | 109.40 | 328,677 | +5.49(+5.29%) |
Apr 27, 2020 | 103.24 | 107.73 | 102.42 | 103.91 | 307,907 | +2.45(+2.41%) |
Apr 24, 2020 | 96.44 | 102.97 | 96.44 | 101.46 | 314,976 | +6.51(+6.86%) |
Apr 23, 2020 | 91.56 | 96.95 | 91.56 | 94.95 | 539,416 | +2.20(+2.37%) |
Apr 22, 2020 | 88.80 | 94.51 | 85.22 | 92.75 | 533,346 | +7.25(+8.48%) |
Apr 21, 2020 | 84.76 | 86.79 | 83.74 | 85.50 | 204,706 | -2.61(-2.96%) |
Apr 20, 2020 | 90.93 | 92.05 | 87.02 | 88.10 | 344,151 | -5.16(-5.53%) |
Apr 17, 2020 | 89.32 | 93.56 | 89.02 | 93.27 | 468,144 | +7.40(+8.62%) |
Apr 16, 2020 | 83.85 | 86.23 | 81.79 | 85.87 | 474,602 | +1.63(+1.94%) |
Apr 15, 2020 | 81.26 | 84.84 | 80.15 | 84.24 | 364,915 | -1.66(-1.94%) |
Apr 14, 2020 | 82.64 | 87.47 | 82.35 | 85.90 | 282,937 | +3.67(+4.47%) |
Apr 13, 2020 | 81.51 | 82.75 | 77.58 | 82.22 | 261,137 | +0.65(+0.80%) |
Apr 09, 2020 | 78.26 | 84.58 | 77.75 | 81.57 | 357,871 | +5.87(+7.76%) |
Apr 08, 2020 | 73.82 | 77.08 | 71.15 | 75.70 | 358,166 | +3.36(+4.65%) |
Apr 07, 2020 | 74.85 | 78.65 | 70.44 | 72.34 | 479,263 | +1.86(+2.63%) |
Apr 06, 2020 | 68.20 | 74.39 | 67.50 | 70.48 | 478,606 | +5.25(+8.05%) |
Apr 03, 2020 | 67.81 | 67.81 | 62.97 | 65.23 | 284,836 | -3.08(-4.51%) |
Apr 02, 2020 | 69.28 | 73.90 | 66.58 | 68.31 | 223,923 | -2.70(-3.81%) |
Apr 01, 2020 | 75.88 | 76.23 | 69.71 | 71.01 | 340,808 | -8.50(-10.69%) |
Mar 31, 2020 | 79.89 | 80.55 | 76.32 | 79.51 | 363,629 | +2.77(+3.61%) |
Mar 30, 2020 | 81.51 | 81.51 | 72.91 | 76.74 | 470,712 | -4.40(-5.43%) |
Mar 27, 2020 | 84.62 | 86.30 | 79.66 | 81.14 | 365,484 | -6.97(-7.91%) |
Mar 26, 2020 | 85.78 | 89.97 | 85.78 | 88.11 | 375,873 | +2.51(+2.93%) |
Mar 25, 2020 | 81.26 | 90.13 | 78.23 | 85.61 | 398,117 | +4.28(+5.26%) |
Mar 24, 2020 | 72.37 | 81.63 | 71.67 | 81.33 | 374,628 | +12.77(+18.63%) |
Mar 23, 2020 | 63.05 | 69.60 | 61.50 | 68.56 | 628,222 | +4.69(+7.34%) |
Mar 20, 2020 | 67.46 | 69.46 | 61.56 | 63.87 | 585,823 | -2.72(-4.09%) |
Mar 19, 2020 | 60.32 | 69.86 | 58.31 | 66.59 | 384,328 | +4.98(+8.08%) |
Mar 18, 2020 | 69.39 | 70.97 | 54.19 | 61.61 | 463,637 | -11.69(-15.94%) |
Mar 17, 2020 | 75.13 | 78.60 | 72.14 | 73.30 | 558,349 | -0.64(-0.87%) |
Mar 16, 2020 | 83.84 | 87.38 | 72.32 | 73.94 | 387,009 | -18.80(-20.27%) |
Mar 13, 2020 | 92.99 | 95.27 | 88.46 | 92.74 | 373,713 | +4.96(+5.65%) |
Mar 12, 2020 | 94.24 | 98.49 | 84.56 | 87.78 | 448,359 | -10.87(-11.02%) |
Mar 11, 2020 | 98.01 | 102.74 | 97.17 | 98.65 | 507,192 | -1.90(-1.89%) |
Mar 10, 2020 | 103.30 | 104.73 | 99.35 | 100.55 | 366,884 | -0.11(-0.11%) |
Mar 09, 2020 | 99.26 | 102.85 | 98.58 | 100.66 | 310,216 | -7.68(-7.09%) |
Mar 06, 2020 | 108.56 | 110.49 | 106.39 | 108.33 | 191,277 | -3.11(-2.79%) |
Mar 05, 2020 | 110.42 | 112.02 | 109.45 | 111.45 | 209,344 | -1.60(-1.41%) |
Mar 04, 2020 | 114.22 | 114.34 | 111.48 | 113.05 | 284,377 | +0.18(+0.16%) |
Mar 03, 2020 | 116.31 | 120.74 | 112.15 | 112.86 | 219,876 | -3.79(-3.25%) |
Mar 02, 2020 | 115.76 | 116.91 | 112.20 | 116.65 | 260,272 | +1.15(+1.00%) |
Feb 28, 2020 | 114.86 | 115.61 | 110.11 | 115.50 | 309,820 | -1.32(-1.13%) |
Feb 27, 2020 | 117.48 | 121.65 | 116.51 | 116.82 | 277,168 | -3.87(-3.21%) |
Feb 26, 2020 | 123.50 | 124.48 | 120.36 | 120.68 | 223,718 | -2.32(-1.88%) |
Feb 25, 2020 | 124.76 | 126.42 | 122.78 | 123.00 | 166,999 | -1.20(-0.97%) |
Feb 24, 2020 | 123.94 | 125.91 | 123.10 | 124.20 | 192,022 | -1.21(-0.97%) |
Feb 21, 2020 | 127.17 | 127.71 | 124.69 | 125.41 | 147,327 | -1.60(-1.26%) |
Feb 20, 2020 | 126.81 | 127.59 | 125.08 | 127.01 | 140,208 | -0.17(-0.14%) |
Feb 19, 2020 | 126.31 | 128.02 | 125.04 | 127.19 | 143,419 | +1.38(+1.09%) |
Feb 18, 2020 | 126.97 | 128.47 | 125.53 | 125.81 | 143,394 | -1.16(-0.92%) |
Feb 14, 2020 | 126.71 | 127.23 | 124.67 | 126.97 | 205,309 | +0.13(+0.10%) |
Feb 13, 2020 | 122.84 | 128.49 | 122.84 | 126.85 | 268,994 | +2.05(+1.65%) |
Feb 12, 2020 | 130.85 | 133.68 | 123.04 | 124.79 | 926,791 | -11.01(-8.11%) |
Feb 11, 2020 | 134.24 | 138.89 | 133.77 | 135.80 | 340,708 | +3.62(+2.74%) |
Feb 10, 2020 | 128.50 | 132.42 | 128.13 | 132.18 | 304,473 | +2.83(+2.19%) |
Feb 07, 2020 | 135.80 | 135.80 | 126.99 | 129.35 | 245,648 | -6.68(-4.91%) |
Feb 06, 2020 | 137.82 | 138.37 | 135.07 | 136.03 | 153,443 | -1.52(-1.11%) |
Feb 05, 2020 | 135.96 | 137.66 | 134.96 | 137.55 | 155,568 | +3.29(+2.45%) |
Feb 04, 2020 | 137.06 | 137.86 | 134.07 | 134.26 | 130,632 | -1.24(-0.92%) |
Feb 03, 2020 | 132.65 | 137.62 | 132.65 | 135.50 | 184,275 | +4.03(+3.07%) |
Jan 31, 2020 | 138.34 | 138.34 | 131.32 | 131.47 | 236,776 | -7.06(-5.09%) |
Jan 30, 2020 | 136.72 | 138.96 | 136.57 | 138.53 | 129,466 | +0.16(+0.12%) |
Jan 29, 2020 | 138.03 | 139.62 | 136.96 | 138.36 | 266,063 | +1.38(+1.00%) |
Jan 28, 2020 | 136.07 | 137.62 | 135.67 | 136.99 | 155,390 | +1.86(+1.38%) |
Jan 27, 2020 | 131.82 | 137.04 | 131.58 | 135.13 | 156,905 | +1.47(+1.10%) |
Jan 24, 2020 | 139.00 | 139.00 | 132.64 | 133.65 | 164,453 | -5.50(-3.96%) |
Jan 23, 2020 | 137.27 | 139.64 | 136.06 | 139.16 | 148,220 | +1.74(+1.27%) |
Jan 22, 2020 | 140.49 | 141.84 | 137.10 | 137.41 | 184,142 | -2.77(-1.98%) |
Jan 21, 2020 | 138.69 | 140.51 | 137.79 | 140.19 | 199,599 | +1.20(+0.86%) |
Jan 17, 2020 | 138.19 | 139.33 | 136.89 | 138.98 | 193,650 | +2.03(+1.48%) |
Jan 16, 2020 | 137.51 | 138.58 | 136.45 | 136.96 | 119,065 | +0.22(+0.16%) |
Jan 15, 2020 | 136.67 | 137.61 | 135.40 | 136.74 | 119,911 | -0.62(-0.45%) |
Jan 14, 2020 | 138.00 | 138.70 | 136.82 | 137.35 | 259,023 | -1.62(-1.16%) |
Jan 13, 2020 | 134.91 | 139.09 | 134.23 | 138.97 | 184,477 | +4.02(+2.98%) |
Jan 10, 2020 | 135.12 | 135.94 | 133.90 | 134.95 | 168,786 | +0.32(+0.24%) |
Jan 09, 2020 | 137.66 | 137.66 | 133.28 | 134.63 | 360,912 | -0.49(-0.37%) |
Jan 08, 2020 | 137.65 | 139.14 | 134.30 | 135.13 | 170,672 | -3.22(-2.33%) |
Jan 07, 2020 | 136.97 | 140.09 | 136.01 | 138.34 | 240,290 | +1.02(+0.74%) |
Jan 06, 2020 | 140.63 | 140.78 | 136.71 | 137.33 | 237,614 | -4.30(-3.04%) |
Jan 03, 2020 | 141.72 | 142.06 | 139.81 | 141.63 | 170,231 | -1.21(-0.85%) |
Jan 02, 2020 | 143.20 | 143.88 | 141.04 | 142.84 | 192,214 | +0.36(+0.25%) |
Dec 31, 2019 | 142.33 | 144.07 | 142.33 | 142.48 | 155,374 | -0.29(-0.20%) |
Dec 30, 2019 | 143.94 | 144.50 | 141.67 | 142.77 | 121,637 | -1.15(-0.80%) |
Dec 27, 2019 | 143.55 | 144.54 | 141.89 | 143.93 | 180,960 | +0.25(+0.18%) |
Dec 26, 2019 | 144.29 | 144.33 | 142.03 | 143.68 | 117,362 | -0.61(-0.42%) |
Dec 24, 2019 | 143.55 | 145.10 | 143.26 | 144.29 | 107,090 | +0.36(+0.25%) |
Dec 23, 2019 | 153.36 | 154.13 | 143.12 | 143.93 | 252,331 | -9.50(-6.19%) |
Dec 20, 2019 | 156.58 | 157.21 | 152.53 | 153.43 | 914,605 | -2.78(-1.78%) |
Dec 19, 2019 | 155.34 | 157.02 | 153.47 | 156.21 | 279,988 | +2.19(+1.42%) |
Dec 18, 2019 | 152.27 | 154.60 | 151.14 | 154.02 | 173,325 | +3.29(+2.18%) |
Dec 17, 2019 | 150.01 | 150.95 | 148.44 | 150.73 | 201,625 | +1.31(+0.88%) |
Dec 16, 2019 | 153.55 | 154.67 | 148.76 | 149.42 | 256,257 | -3.03(-1.99%) |
Dec 13, 2019 | 158.55 | 158.94 | 151.96 | 152.46 | 132,470 | -6.10(-3.84%) |
Dec 12, 2019 | 156.44 | 159.50 | 153.97 | 158.55 | 291,551 | +1.91(+1.22%) |
Dec 11, 2019 | 154.33 | 157.00 | 153.41 | 156.64 | 110,813 | +2.62(+1.70%) |
Dec 10, 2019 | 153.07 | 154.95 | 152.19 | 154.03 | 135,994 | +0.83(+0.54%) |
Dec 09, 2019 | 154.57 | 154.92 | 152.55 | 153.19 | 162,962 | -1.84(-1.19%) |
Dec 06, 2019 | 153.17 | 156.94 | 153.10 | 155.03 | 163,525 | +3.30(+2.17%) |
Dec 05, 2019 | 152.60 | 153.50 | 150.86 | 151.74 | 181,735 | -0.50(-0.33%) |
Dec 04, 2019 | 153.18 | 154.76 | 151.97 | 152.24 | 161,124 | -0.07(-0.04%) |
Dec 03, 2019 | 152.80 | 154.52 | 151.65 | 152.31 | 189,322 | -2.09(-1.36%) |
Dec 02, 2019 | 155.67 | 156.69 | 153.47 | 154.41 | 107,986 | -1.24(-0.80%) |
Nov 29, 2019 | 157.90 | 158.76 | 155.65 | 155.65 | 71,806 | -3.00(-1.89%) |
Nov 27, 2019 | 157.85 | 158.89 | 157.16 | 158.65 | 104,614 | +1.33(+0.84%) |
Nov 26, 2019 | 158.31 | 158.79 | 156.27 | 157.32 | 226,860 | -1.13(-0.72%) |
Nov 25, 2019 | 156.01 | 159.39 | 155.57 | 158.46 | 165,234 | +2.86(+1.84%) |
Nov 22, 2019 | 155.99 | 157.74 | 154.40 | 155.60 | 135,669 | +0.24(+0.16%) |
Nov 21, 2019 | 157.50 | 157.84 | 153.27 | 155.35 | 147,133 | -1.02(-0.65%) |
Nov 20, 2019 | 157.49 | 158.76 | 153.75 | 156.37 | 157,282 | -1.44(-0.92%) |
Nov 19, 2019 | 157.92 | 159.40 | 155.67 | 157.82 | 185,446 | +0.29(+0.18%) |
Nov 18, 2019 | 155.87 | 159.11 | 154.69 | 157.53 | 126,166 | +1.61(+1.03%) |
Nov 15, 2019 | 156.70 | 157.27 | 154.34 | 155.92 | 212,015 | -0.31(-0.20%) |
Nov 14, 2019 | 157.28 | 159.32 | 154.89 | 156.23 | 231,666 | -0.38(-0.24%) |
Nov 13, 2019 | 156.23 | 157.31 | 154.59 | 156.60 | 153,442 | -0.59(-0.38%) |
Nov 12, 2019 | 156.93 | 160.19 | 156.70 | 157.20 | 223,615 | +0.76(+0.49%) |
Nov 11, 2019 | 152.97 | 156.56 | 152.67 | 156.43 | 177,805 | +1.76(+1.13%) |
Nov 08, 2019 | 152.31 | 154.97 | 151.92 | 154.68 | 307,447 | +2.77(+1.82%) |
Nov 07, 2019 | 153.70 | 155.08 | 151.25 | 151.90 | 294,986 | -0.40(-0.26%) |
Nov 06, 2019 | 154.50 | 155.75 | 151.10 | 152.30 | 158,254 | -2.63(-1.70%) |
Nov 05, 2019 | 155.94 | 157.35 | 153.40 | 154.93 | 156,117 | -0.03(-0.02%) |
Nov 04, 2019 | 156.37 | 157.18 | 153.71 | 154.96 | 189,034 | +0.40(+0.26%) |
Nov 01, 2019 | 153.59 | 155.14 | 152.50 | 154.56 | 125,798 | +2.22(+1.45%) |
Oct 31, 2019 | 151.97 | 152.62 | 149.68 | 152.35 | 159,632 | -0.12(-0.08%) |
Oct 30, 2019 | 154.62 | 155.10 | 151.99 | 152.47 | 172,579 | -2.00(-1.30%) |
Oct 29, 2019 | 152.22 | 155.53 | 150.18 | 154.47 | 333,930 | +2.41(+1.58%) |
Oct 28, 2019 | 150.92 | 154.73 | 150.72 | 152.06 | 268,608 | +1.11(+0.74%) |
Oct 25, 2019 | 148.91 | 152.29 | 148.72 | 150.95 | 202,806 | +1.68(+1.13%) |
Oct 24, 2019 | 149.47 | 153.97 | 146.56 | 149.26 | 548,529 | +1.39(+0.94%) |
Oct 23, 2019 | 133.20 | 148.29 | 132.54 | 147.87 | 966,099 | +21.80(+17.29%) |
Oct 22, 2019 | 131.37 | 131.58 | 123.38 | 126.08 | 455,393 | -5.16(-3.93%) |
Oct 21, 2019 | 126.64 | 131.58 | 125.69 | 131.23 | 534,660 | +5.09(+4.03%) |
Oct 18, 2019 | 123.08 | 126.32 | 123.08 | 126.14 | 283,329 | +2.13(+1.72%) |
Oct 17, 2019 | 123.93 | 124.35 | 122.57 | 124.01 | 176,713 | +0.93(+0.75%) |
Oct 16, 2019 | 124.26 | 126.73 | 122.86 | 123.08 | 204,429 | -0.79(-0.64%) |
Oct 15, 2019 | 123.02 | 125.06 | 122.62 | 123.88 | 154,972 | +1.47(+1.20%) |
Oct 14, 2019 | 121.98 | 123.64 | 121.03 | 122.41 | 130,955 | +0.23(+0.19%) |
Oct 11, 2019 | 123.69 | 127.17 | 121.86 | 122.18 | 226,581 | +0.75(+0.61%) |
Oct 10, 2019 | 120.66 | 122.83 | 119.97 | 121.43 | 153,805 | +0.89(+0.74%) |
Oct 09, 2019 | 118.46 | 121.86 | 117.80 | 120.54 | 142,455 | +3.43(+2.93%) |
Oct 08, 2019 | 120.70 | 120.91 | 116.52 | 117.11 | 248,655 | -4.66(-3.83%) |
Oct 07, 2019 | 121.95 | 123.20 | 120.16 | 121.77 | 157,123 | -0.30(-0.24%) |
Oct 04, 2019 | 122.57 | 123.09 | 121.00 | 122.07 | 132,206 | -0.04(-0.03%) |
Oct 03, 2019 | 121.83 | 123.53 | 120.58 | 122.11 | 143,474 | -0.10(-0.08%) |
Oct 02, 2019 | 124.65 | 124.65 | 120.83 | 122.20 | 171,683 | -2.91(-2.33%) |
Oct 01, 2019 | 128.21 | 131.13 | 123.88 | 125.12 | 211,114 | -2.95(-2.30%) |
Sep 30, 2019 | 126.15 | 128.92 | 126.15 | 128.07 | 203,097 | +2.08(+1.65%) |
Sep 27, 2019 | 127.32 | 127.85 | 125.63 | 125.99 | 141,820 | -0.46(-0.37%) |
Sep 26, 2019 | 126.17 | 126.79 | 123.35 | 126.45 | 113,369 | +0.16(+0.13%) |
Sep 25, 2019 | 126.55 | 128.44 | 126.17 | 126.29 | 194,029 | -0.28(-0.22%) |
Sep 24, 2019 | 127.70 | 129.39 | 124.98 | 126.57 | 218,391 | -0.18(-0.15%) |
Sep 23, 2019 | 125.58 | 128.17 | 124.94 | 126.75 | 123,466 | +0.83(+0.66%) |
Sep 20, 2019 | 125.92 | 127.95 | 124.00 | 125.92 | 411,815 | +0.23(+0.18%) |
Sep 19, 2019 | 127.21 | 127.23 | 124.42 | 125.69 | 153,469 | -0.94(-0.74%) |
Sep 18, 2019 | 128.36 | 128.36 | 124.53 | 126.63 | 147,974 | -1.46(-1.14%) |
Sep 17, 2019 | 125.11 | 130.81 | 124.54 | 128.09 | 331,151 | +2.83(+2.26%) |
Sep 16, 2019 | 123.58 | 125.53 | 123.43 | 125.25 | 184,726 | +1.28(+1.03%) |
Sep 13, 2019 | 126.34 | 126.48 | 120.94 | 123.97 | 375,843 | -4.48(-3.49%) |
Sep 12, 2019 | 129.05 | 130.99 | 127.95 | 128.45 | 267,052 | -0.21(-0.17%) |
Sep 11, 2019 | 131.82 | 132.54 | 126.44 | 128.67 | 224,381 | -3.03(-2.30%) |
Sep 10, 2019 | 130.79 | 133.41 | 129.87 | 131.69 | 272,462 | +0.78(+0.60%) |
Sep 09, 2019 | 128.45 | 132.32 | 127.73 | 130.91 | 300,473 | +3.07(+2.40%) |
Sep 06, 2019 | 128.77 | 129.63 | 127.52 | 127.84 | 159,082 | -0.26(-0.20%) |
Sep 05, 2019 | 126.00 | 129.41 | 125.54 | 128.11 | 212,311 | +3.80(+3.06%) |
Sep 04, 2019 | 125.71 | 125.71 | 123.77 | 124.30 | 194,828 | -0.48(-0.39%) |
Sep 03, 2019 | 126.04 | 127.98 | 124.56 | 124.79 | 265,077 | -2.01(-1.59%) |
Aug 30, 2019 | 127.46 | 128.92 | 125.77 | 126.80 | 191,333 | -0.58(-0.46%) |
Aug 29, 2019 | 127.43 | 130.80 | 127.16 | 127.38 | 174,522 | +0.73(+0.57%) |
Aug 28, 2019 | 121.39 | 127.19 | 120.94 | 126.66 | 236,627 | +4.70(+3.86%) |
Aug 27, 2019 | 126.02 | 126.06 | 121.71 | 121.95 | 193,411 | -2.89(-2.32%) |
Aug 26, 2019 | 123.83 | 125.66 | 122.78 | 124.85 | 183,907 | +2.02(+1.65%) |
Aug 23, 2019 | 125.53 | 126.84 | 122.50 | 122.82 | 183,787 | -3.29(-2.61%) |
Aug 22, 2019 | 126.76 | 126.98 | 124.93 | 126.11 | 93,730 | +0.12(+0.10%) |
Aug 21, 2019 | 126.16 | 126.64 | 124.86 | 125.99 | 114,235 | +0.73(+0.58%) |
Aug 20, 2019 | 127.50 | 127.50 | 125.00 | 125.26 | 154,593 | -1.70(-1.34%) |
Aug 19, 2019 | 127.65 | 127.78 | 126.12 | 126.97 | 126,293 | +1.56(+1.24%) |
Aug 16, 2019 | 122.43 | 126.28 | 122.43 | 125.41 | 169,522 | +3.88(+3.19%) |
Aug 15, 2019 | 124.03 | 124.71 | 119.33 | 121.53 | 251,024 | -2.54(-2.05%) |
Aug 14, 2019 | 124.95 | 125.36 | 123.64 | 124.07 | 182,266 | -3.18(-2.50%) |
Aug 13, 2019 | 124.50 | 128.53 | 123.26 | 127.25 | 224,835 | +2.63(+2.11%) |
Aug 12, 2019 | 124.17 | 126.24 | 123.52 | 124.62 | 127,284 | +0.34(+0.27%) |
Aug 09, 2019 | 123.83 | 125.09 | 123.22 | 124.28 | 170,142 | -0.28(-0.22%) |
Aug 08, 2019 | 122.81 | 124.82 | 122.36 | 124.56 | 158,991 | +2.54(+2.08%) |
Aug 07, 2019 | 123.04 | 123.74 | 120.81 | 122.02 | 237,099 | -2.26(-1.82%) |
Aug 06, 2019 | 123.66 | 124.98 | 122.64 | 124.28 | 214,375 | +0.92(+0.74%) |
Aug 05, 2019 | 122.93 | 123.98 | 121.21 | 123.36 | 265,072 | -1.74(-1.39%) |
Aug 02, 2019 | 124.69 | 126.58 | 122.69 | 125.10 | 268,669 | +0.68(+0.54%) |
Aug 01, 2019 | 127.46 | 128.24 | 122.78 | 124.42 | 343,705 | -2.86(-2.24%) |
Jul 31, 2019 | 127.44 | 129.47 | 126.04 | 127.28 | 281,114 | +0.28(+0.22%) |
Jul 30, 2019 | 130.31 | 130.31 | 124.98 | 127.00 | 437,582 | -3.57(-2.73%) |
Jul 29, 2019 | 130.29 | 131.06 | 127.83 | 130.57 | 452,555 | +0.16(+0.13%) |
Jul 26, 2019 | 132.31 | 134.33 | 130.17 | 130.41 | 473,719 | -1.27(-0.97%) |
Jul 25, 2019 | 129.25 | 132.56 | 128.08 | 131.68 | 535,155 | +2.99(+2.32%) |
Jul 24, 2019 | 117.74 | 130.14 | 115.49 | 128.69 | 974,243 | +14.56(+12.76%) |
Jul 23, 2019 | 113.00 | 115.77 | 112.43 | 114.13 | 421,627 | +1.97(+1.76%) |
Jul 22, 2019 | 112.91 | 114.16 | 111.38 | 112.16 | 214,293 | -0.79(-0.70%) |
Jul 19, 2019 | 112.13 | 114.49 | 111.58 | 112.95 | 271,984 | +0.48(+0.43%) |
Jul 18, 2019 | 113.33 | 113.37 | 111.38 | 112.47 | 282,050 | -0.98(-0.87%) |
Jul 17, 2019 | 115.86 | 115.86 | 112.56 | 113.45 | 296,197 | -1.77(-1.53%) |
Jul 16, 2019 | 114.96 | 115.83 | 113.73 | 115.22 | 200,231 | -0.07(-0.06%) |
Jul 15, 2019 | 115.31 | 117.07 | 114.34 | 115.28 | 188,130 | +0.19(+0.17%) |
Jul 12, 2019 | 115.21 | 117.26 | 114.61 | 115.09 | 239,657 | +0.09(+0.07%) |
Jul 11, 2019 | 114.41 | 115.78 | 114.14 | 115.00 | 138,841 | +0.82(+0.72%) |
Jul 10, 2019 | 115.84 | 116.26 | 114.01 | 114.18 | 237,821 | -0.84(-0.73%) |
Jul 09, 2019 | 114.59 | 115.13 | 112.90 | 115.02 | 229,222 | +0.37(+0.32%) |
Jul 08, 2019 | 115.86 | 117.76 | 114.00 | 114.66 | 264,254 | -3.45(-2.92%) |
Jul 05, 2019 | 119.13 | 119.90 | 117.74 | 118.10 | 136,147 | -1.62(-1.35%) |
Jul 03, 2019 | 117.43 | 119.80 | 117.03 | 119.72 | 189,819 | +2.54(+2.17%) |
Jul 02, 2019 | 115.66 | 117.29 | 114.38 | 117.19 | 226,480 | +1.53(+1.32%) |
Jul 01, 2019 | 115.81 | 117.08 | 114.94 | 115.66 | 239,822 | +1.02(+0.89%) |
Jun 28, 2019 | 115.75 | 116.97 | 114.30 | 114.64 | 455,691 | -0.93(-0.80%) |
Jun 27, 2019 | 116.16 | 116.61 | 114.09 | 115.56 | 294,657 | -0.27(-0.23%) |
Jun 26, 2019 | 113.10 | 116.49 | 111.36 | 115.83 | 268,287 | +3.08(+2.73%) |
Jun 25, 2019 | 114.03 | 114.03 | 111.96 | 112.76 | 193,835 | -0.98(-0.87%) |
Jun 24, 2019 | 115.07 | 115.07 | 113.50 | 113.74 | 174,181 | -1.38(-1.20%) |
Jun 21, 2019 | 116.39 | 116.86 | 114.88 | 115.12 | 371,349 | -1.24(-1.07%) |
Jun 20, 2019 | 115.59 | 116.68 | 114.39 | 116.36 | 252,304 | +1.78(+1.56%) |
Jun 19, 2019 | 114.96 | 115.81 | 113.40 | 114.58 | 132,157 | -0.42(-0.36%) |
Jun 18, 2019 | 114.63 | 116.36 | 113.33 | 115.00 | 200,229 | +0.78(+0.68%) |
Jun 17, 2019 | 112.39 | 114.59 | 112.27 | 114.21 | 208,635 | +1.92(+1.71%) |
Jun 14, 2019 | 114.30 | 114.30 | 112.01 | 112.29 | 269,808 | -1.71(-1.50%) |
Jun 13, 2019 | 114.27 | 114.27 | 112.05 | 114.00 | 267,729 | +0.12(+0.10%) |
Jun 12, 2019 | 114.27 | 114.61 | 111.80 | 113.89 | 165,347 | -0.57(-0.50%) |
Jun 11, 2019 | 114.33 | 115.53 | 113.56 | 114.45 | 225,702 | +0.94(+0.82%) |
Jun 10, 2019 | 112.72 | 114.74 | 112.72 | 113.52 | 172,845 | +1.00(+0.89%) |
Jun 07, 2019 | 113.60 | 114.48 | 112.40 | 112.52 | 183,291 | -0.33(-0.29%) |
Jun 06, 2019 | 113.73 | 113.73 | 110.66 | 112.84 | 173,369 | -1.14(-1.00%) |
Jun 05, 2019 | 115.77 | 116.42 | 113.57 | 113.98 | 194,095 | -0.98(-0.86%) |
Jun 04, 2019 | 113.92 | 117.71 | 112.95 | 114.97 | 388,879 | +2.15(+1.91%) |
Jun 03, 2019 | 110.30 | 113.87 | 109.89 | 112.81 | 240,460 | +2.64(+2.40%) |
May 31, 2019 | 111.78 | 112.46 | 109.82 | 110.17 | 339,851 | -2.05(-1.82%) |
May 30, 2019 | 111.37 | 112.77 | 110.99 | 112.22 | 158,027 | +1.23(+1.10%) |
May 29, 2019 | 109.91 | 111.04 | 107.78 | 110.99 | 145,193 | +0.58(+0.52%) |
May 28, 2019 | 112.13 | 113.85 | 110.29 | 110.41 | 310,455 | -1.83(-1.63%) |
May 24, 2019 | 111.74 | 113.38 | 111.48 | 112.24 | 193,031 | +0.90(+0.81%) |
May 23, 2019 | 109.98 | 111.66 | 109.40 | 111.35 | 235,291 | +0.82(+0.74%) |
May 22, 2019 | 110.69 | 111.69 | 109.81 | 110.53 | 162,958 | -1.33(-1.19%) |
May 21, 2019 | 110.75 | 112.28 | 110.44 | 111.86 | 175,853 | +1.53(+1.39%) |
May 20, 2019 | 110.67 | 111.96 | 110.11 | 110.32 | 124,976 | -0.71(-0.64%) |
May 17, 2019 | 109.82 | 112.50 | 109.82 | 111.04 | 315,087 | +0.62(+0.56%) |
May 16, 2019 | 109.41 | 110.71 | 108.89 | 110.42 | 174,024 | +1.47(+1.35%) |
May 15, 2019 | 108.37 | 109.40 | 107.53 | 108.95 | 139,722 | -0.46(-0.42%) |
May 14, 2019 | 108.87 | 109.65 | 108.19 | 109.42 | 166,085 | +0.89(+0.82%) |
May 13, 2019 | 108.89 | 109.08 | 106.54 | 108.53 | 265,284 | -1.75(-1.58%) |
May 10, 2019 | 109.81 | 110.64 | 108.41 | 110.28 | 221,421 | +0.18(+0.17%) |
May 09, 2019 | 108.82 | 110.17 | 107.57 | 110.09 | 152,083 | +0.49(+0.45%) |
May 08, 2019 | 110.75 | 111.15 | 108.97 | 109.60 | 175,214 | -1.18(-1.07%) |
May 07, 2019 | 110.31 | 111.39 | 109.26 | 110.78 | 221,616 | -0.48(-0.43%) |
May 06, 2019 | 110.18 | 111.87 | 109.83 | 111.27 | 248,355 | +1.11(+1.00%) |
May 03, 2019 | 108.68 | 110.35 | 108.50 | 110.16 | 162,479 | +1.46(+1.35%) |
May 02, 2019 | 106.46 | 109.09 | 106.46 | 108.69 | 238,241 | +1.84(+1.72%) |