Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 97.99 | 106.82 | 96.64 | 98.00 | 433,364 | -1.84(-1.84%) |
Apr 29, 2020 | 98.29 | 99.89 | 97.00 | 99.84 | 228,910 | +4.67(+4.91%) |
Apr 28, 2020 | 94.56 | 96.93 | 94.56 | 95.17 | 272,287 | +3.03(+3.29%) |
Apr 27, 2020 | 91.22 | 94.02 | 91.22 | 92.15 | 318,768 | +1.55(+1.71%) |
Apr 24, 2020 | 89.99 | 91.18 | 88.83 | 90.60 | 335,044 | +1.41(+1.58%) |
Apr 23, 2020 | 91.11 | 92.70 | 89.07 | 89.19 | 173,108 | -0.71(-0.79%) |
Apr 22, 2020 | 89.77 | 90.72 | 87.81 | 89.90 | 241,820 | +3.13(+3.61%) |
Apr 21, 2020 | 88.14 | 88.61 | 86.55 | 86.77 | 241,121 | -4.06(-4.48%) |
Apr 20, 2020 | 89.81 | 92.49 | 89.60 | 90.84 | 242,880 | -1.00(-1.09%) |
Apr 17, 2020 | 91.24 | 93.66 | 89.84 | 91.84 | 256,584 | +5.09(+5.87%) |
Apr 16, 2020 | 84.89 | 86.81 | 84.65 | 86.74 | 285,558 | +1.10(+1.29%) |
Apr 15, 2020 | 89.33 | 89.51 | 85.43 | 85.64 | 217,800 | -7.61(-8.16%) |
Apr 14, 2020 | 94.90 | 97.22 | 92.15 | 93.25 | 254,868 | +1.10(+1.20%) |
Apr 13, 2020 | 95.09 | 95.51 | 91.18 | 92.15 | 209,115 | -4.19(-4.35%) |
Apr 09, 2020 | 94.30 | 98.67 | 94.02 | 96.33 | 312,248 | +4.37(+4.75%) |
Apr 08, 2020 | 84.81 | 92.59 | 83.84 | 91.97 | 262,853 | +8.91(+10.73%) |
Apr 07, 2020 | 84.82 | 87.74 | 82.80 | 83.05 | 348,951 | +0.91(+1.11%) |
Apr 06, 2020 | 79.91 | 83.96 | 79.64 | 82.14 | 422,426 | +6.04(+7.93%) |
Apr 03, 2020 | 76.93 | 79.52 | 74.03 | 76.10 | 529,285 | -1.95(-2.50%) |
Apr 02, 2020 | 78.11 | 81.05 | 76.80 | 78.06 | 529,306 | -1.32(-1.66%) |
Apr 01, 2020 | 79.63 | 81.49 | 78.42 | 79.38 | 280,549 | -4.07(-4.88%) |
Mar 31, 2020 | 85.20 | 87.12 | 82.55 | 83.45 | 474,107 | -2.10(-2.46%) |
Mar 30, 2020 | 84.70 | 87.12 | 80.27 | 85.55 | 436,258 | +0.71(+0.83%) |
Mar 27, 2020 | 78.86 | 89.68 | 77.97 | 84.85 | 523,666 | +1.77(+2.13%) |
Mar 26, 2020 | 76.25 | 83.07 | 75.85 | 83.07 | 435,565 | +6.82(+8.94%) |
Mar 25, 2020 | 75.55 | 80.03 | 74.35 | 76.25 | 405,740 | +1.20(+1.60%) |
Mar 24, 2020 | 67.54 | 75.23 | 66.31 | 75.06 | 507,239 | +11.41(+17.93%) |
Mar 23, 2020 | 59.35 | 66.40 | 57.72 | 63.64 | 593,746 | +4.84(+8.23%) |
Mar 20, 2020 | 67.40 | 68.32 | 57.94 | 58.81 | 891,261 | -8.19(-12.22%) |
Mar 19, 2020 | 68.44 | 70.33 | 64.53 | 66.99 | 524,996 | -2.60(-3.74%) |
Mar 18, 2020 | 77.23 | 79.79 | 67.91 | 69.60 | 628,720 | -13.83(-16.57%) |
Mar 17, 2020 | 81.89 | 85.82 | 78.53 | 83.42 | 574,569 | +3.23(+4.02%) |
Mar 16, 2020 | 81.00 | 87.83 | 80.17 | 80.20 | 399,906 | -12.91(-13.87%) |
Mar 13, 2020 | 89.56 | 94.20 | 86.19 | 93.11 | 332,075 | +8.85(+10.50%) |
Mar 12, 2020 | 84.71 | 87.45 | 78.73 | 84.26 | 703,123 | -7.20(-7.87%) |
Mar 11, 2020 | 94.19 | 94.49 | 90.35 | 91.46 | 335,760 | -5.61(-5.78%) |
Mar 10, 2020 | 97.88 | 97.88 | 93.10 | 97.07 | 292,133 | +3.25(+3.47%) |
Mar 09, 2020 | 93.97 | 95.96 | 87.71 | 93.82 | 433,120 | -10.07(-9.70%) |
Mar 06, 2020 | 101.59 | 105.72 | 100.62 | 103.89 | 518,364 | -1.92(-1.82%) |
Mar 05, 2020 | 107.08 | 107.08 | 105.04 | 105.81 | 378,265 | -4.81(-4.35%) |
Mar 04, 2020 | 108.32 | 110.75 | 107.11 | 110.62 | 195,732 | +4.03(+3.78%) |
Mar 03, 2020 | 109.17 | 111.58 | 105.13 | 106.60 | 290,321 | -3.03(-2.76%) |
Mar 02, 2020 | 105.69 | 109.78 | 104.89 | 109.62 | 312,468 | +4.61(+4.39%) |
Feb 28, 2020 | 103.97 | 106.11 | 101.39 | 105.01 | 556,746 | -3.25(-3.00%) |
Feb 27, 2020 | 111.07 | 113.65 | 107.66 | 108.26 | 400,580 | -5.06(-4.46%) |
Feb 26, 2020 | 115.38 | 117.05 | 113.19 | 113.31 | 268,182 | -1.21(-1.05%) |
Feb 25, 2020 | 120.25 | 120.48 | 114.41 | 114.52 | 345,027 | -5.23(-4.37%) |
Feb 24, 2020 | 120.57 | 120.96 | 119.57 | 119.75 | 131,868 | -5.06(-4.05%) |
Feb 21, 2020 | 127.41 | 127.63 | 124.64 | 124.81 | 149,603 | -3.46(-2.70%) |
Feb 20, 2020 | 126.93 | 128.83 | 125.93 | 128.27 | 199,961 | +0.67(+0.52%) |
Feb 19, 2020 | 128.41 | 128.82 | 127.53 | 127.60 | 194,735 | +0.07(+0.05%) |
Feb 18, 2020 | 128.30 | 128.74 | 126.81 | 127.54 | 167,281 | -1.15(-0.89%) |
Feb 14, 2020 | 129.12 | 129.47 | 127.86 | 128.68 | 372,397 | -0.05(-0.04%) |
Feb 13, 2020 | 124.39 | 129.17 | 124.13 | 128.73 | 270,547 | +6.06(+4.94%) |
Feb 12, 2020 | 120.13 | 124.50 | 119.00 | 122.67 | 302,815 | +4.18(+3.52%) |
Feb 11, 2020 | 116.38 | 119.13 | 116.38 | 118.49 | 158,830 | +2.42(+2.08%) |
Feb 10, 2020 | 115.29 | 116.28 | 114.78 | 116.07 | 189,262 | +0.07(+0.06%) |
Feb 07, 2020 | 116.07 | 117.30 | 115.83 | 116.01 | 105,487 | -0.71(-0.61%) |
Feb 06, 2020 | 119.01 | 119.28 | 116.56 | 116.72 | 125,552 | -2.07(-1.74%) |
Feb 05, 2020 | 118.05 | 119.41 | 116.91 | 118.79 | 132,282 | +2.61(+2.25%) |
Feb 04, 2020 | 115.75 | 117.09 | 115.75 | 116.18 | 218,593 | +2.28(+2.01%) |
Feb 03, 2020 | 112.33 | 114.33 | 112.33 | 113.89 | 205,515 | +2.40(+2.15%) |
Jan 31, 2020 | 113.22 | 113.72 | 111.19 | 111.49 | 179,286 | -2.64(-2.31%) |
Jan 30, 2020 | 111.90 | 114.25 | 111.80 | 114.14 | 130,071 | +1.30(+1.15%) |
Jan 29, 2020 | 113.87 | 114.67 | 112.79 | 112.84 | 127,506 | -0.61(-0.54%) |
Jan 28, 2020 | 112.66 | 113.98 | 112.66 | 113.45 | 141,929 | +1.47(+1.31%) |
Jan 27, 2020 | 112.47 | 113.29 | 111.96 | 111.98 | 292,800 | -3.24(-2.82%) |
Jan 24, 2020 | 118.39 | 118.39 | 114.92 | 115.23 | 177,798 | -2.84(-2.41%) |
Jan 23, 2020 | 118.06 | 118.84 | 115.85 | 118.07 | 315,632 | -1.03(-0.87%) |
Jan 22, 2020 | 119.38 | 119.89 | 118.87 | 119.10 | 170,716 | +0.23(+0.19%) |
Jan 21, 2020 | 120.20 | 120.66 | 118.56 | 118.88 | 285,952 | -1.90(-1.57%) |
Jan 17, 2020 | 120.84 | 121.54 | 120.64 | 120.78 | 113,569 | +0.06(+0.05%) |
Jan 16, 2020 | 120.64 | 121.36 | 120.11 | 120.72 | 179,336 | +0.79(+0.66%) |
Jan 15, 2020 | 120.10 | 121.41 | 119.31 | 119.93 | 183,416 | -1.03(-0.85%) |
Jan 14, 2020 | 121.53 | 122.13 | 120.63 | 120.95 | 185,557 | -0.50(-0.41%) |
Jan 13, 2020 | 122.12 | 122.12 | 120.94 | 121.45 | 157,035 | -0.08(-0.07%) |
Jan 10, 2020 | 123.09 | 123.23 | 121.16 | 121.54 | 158,869 | -1.53(-1.25%) |
Jan 09, 2020 | 122.02 | 123.66 | 121.88 | 123.07 | 132,305 | +1.10(+0.90%) |
Jan 08, 2020 | 122.70 | 123.73 | 121.82 | 121.97 | 141,803 | -0.74(-0.61%) |
Jan 07, 2020 | 122.23 | 123.40 | 121.94 | 122.71 | 102,968 | -0.08(-0.07%) |
Jan 06, 2020 | 122.56 | 123.09 | 121.86 | 122.80 | 240,088 | -1.06(-0.86%) |
Jan 03, 2020 | 122.20 | 124.26 | 121.62 | 123.86 | 193,642 | -0.11(-0.09%) |
Jan 02, 2020 | 123.09 | 124.00 | 122.63 | 123.97 | 149,370 | +1.19(+0.97%) |
Dec 31, 2019 | 122.77 | 123.97 | 122.57 | 122.78 | 155,254 | +0.01(+0.01%) |
Dec 30, 2019 | 123.49 | 123.62 | 122.25 | 122.77 | 167,643 | -0.08(-0.06%) |
Dec 27, 2019 | 124.27 | 124.27 | 122.79 | 122.84 | 187,900 | -1.35(-1.09%) |
Dec 26, 2019 | 125.17 | 125.25 | 123.94 | 124.20 | 112,309 | -0.57(-0.46%) |
Dec 24, 2019 | 124.79 | 125.31 | 124.70 | 124.77 | 48,171 | -0.23(-0.19%) |
Dec 23, 2019 | 125.61 | 125.61 | 124.28 | 125.01 | 170,462 | -0.49(-0.39%) |
Dec 20, 2019 | 127.55 | 127.66 | 125.39 | 125.50 | 619,528 | -1.40(-1.10%) |
Dec 19, 2019 | 127.17 | 127.17 | 126.31 | 126.90 | 165,419 | -0.37(-0.29%) |
Dec 18, 2019 | 129.17 | 129.21 | 127.10 | 127.26 | 161,254 | -1.35(-1.05%) |
Dec 17, 2019 | 128.90 | 129.65 | 128.55 | 128.62 | 172,082 | -0.54(-0.42%) |
Dec 16, 2019 | 129.10 | 129.82 | 128.83 | 129.15 | 208,855 | +0.73(+0.57%) |
Dec 13, 2019 | 128.05 | 129.51 | 127.28 | 128.42 | 205,977 | +0.06(+0.04%) |
Dec 12, 2019 | 127.72 | 129.62 | 127.17 | 128.36 | 302,057 | +0.99(+0.78%) |
Dec 11, 2019 | 126.77 | 127.53 | 126.38 | 127.38 | 134,801 | +0.17(+0.13%) |
Dec 10, 2019 | 127.05 | 127.44 | 126.84 | 127.21 | 131,320 | -0.08(-0.06%) |
Dec 09, 2019 | 127.07 | 127.76 | 126.61 | 127.28 | 140,277 | -0.31(-0.24%) |
Dec 06, 2019 | 128.05 | 128.39 | 127.35 | 127.59 | 213,421 | +1.30(+1.03%) |
Dec 05, 2019 | 125.56 | 127.04 | 125.49 | 126.30 | 161,048 | +1.04(+0.83%) |
Dec 04, 2019 | 123.70 | 126.28 | 123.50 | 125.25 | 212,464 | +2.55(+2.08%) |
Dec 03, 2019 | 124.05 | 124.13 | 121.90 | 122.70 | 113,880 | -3.16(-2.51%) |
Dec 02, 2019 | 126.33 | 126.40 | 124.97 | 125.86 | 164,993 | +0.00(+0.00%) |
Nov 29, 2019 | 126.02 | 127.79 | 125.42 | 125.86 | 106,551 | -0.25(-0.19%) |
Nov 27, 2019 | 125.04 | 126.22 | 124.40 | 126.11 | 85,815 | +1.67(+1.34%) |
Nov 26, 2019 | 124.23 | 124.81 | 123.78 | 124.44 | 123,185 | +0.07(+0.06%) |
Nov 25, 2019 | 122.88 | 124.80 | 122.88 | 124.37 | 120,162 | +1.52(+1.24%) |
Nov 22, 2019 | 122.79 | 123.63 | 122.26 | 122.84 | 104,956 | +0.17(+0.14%) |
Nov 21, 2019 | 124.03 | 124.03 | 122.42 | 122.67 | 118,372 | -1.01(-0.81%) |
Nov 20, 2019 | 123.17 | 124.91 | 123.17 | 123.68 | 193,718 | -0.11(-0.09%) |
Nov 19, 2019 | 123.08 | 124.81 | 122.97 | 123.79 | 154,708 | +0.83(+0.67%) |
Nov 18, 2019 | 122.17 | 123.40 | 121.80 | 122.97 | 109,522 | +0.45(+0.37%) |
Nov 15, 2019 | 122.76 | 123.71 | 122.12 | 122.52 | 131,989 | +0.39(+0.32%) |
Nov 14, 2019 | 120.05 | 122.14 | 120.05 | 122.12 | 152,432 | +1.50(+1.24%) |
Nov 13, 2019 | 121.02 | 121.02 | 119.22 | 120.62 | 137,517 | -1.27(-1.04%) |
Nov 12, 2019 | 121.57 | 122.11 | 121.00 | 121.89 | 216,093 | +0.67(+0.56%) |
Nov 11, 2019 | 120.60 | 121.90 | 120.15 | 121.21 | 265,840 | -0.45(-0.37%) |
Nov 08, 2019 | 121.15 | 121.88 | 119.95 | 121.66 | 105,122 | +0.67(+0.55%) |
Nov 07, 2019 | 121.93 | 122.40 | 120.19 | 121.00 | 170,101 | -0.23(-0.19%) |
Nov 06, 2019 | 120.61 | 121.23 | 120.30 | 121.23 | 139,296 | +0.28(+0.23%) |
Nov 05, 2019 | 120.51 | 121.27 | 120.14 | 120.95 | 108,519 | +0.46(+0.38%) |
Nov 04, 2019 | 120.48 | 121.13 | 120.12 | 120.49 | 146,385 | +0.89(+0.74%) |
Nov 01, 2019 | 119.07 | 120.68 | 118.96 | 119.60 | 116,530 | +1.25(+1.05%) |
Oct 31, 2019 | 119.87 | 119.87 | 117.35 | 118.35 | 144,692 | -2.05(-1.70%) |
Oct 30, 2019 | 120.34 | 120.87 | 119.44 | 120.40 | 133,955 | -0.80(-0.66%) |
Oct 29, 2019 | 119.72 | 121.24 | 119.49 | 121.19 | 161,898 | +1.31(+1.10%) |
Oct 28, 2019 | 118.73 | 120.44 | 118.73 | 119.88 | 142,772 | +1.92(+1.63%) |
Oct 25, 2019 | 118.18 | 118.65 | 117.39 | 117.96 | 89,556 | -0.23(-0.19%) |
Oct 24, 2019 | 118.16 | 118.59 | 117.64 | 118.18 | 87,479 | +0.23(+0.20%) |
Oct 23, 2019 | 117.59 | 118.52 | 117.27 | 117.95 | 85,569 | -0.05(-0.04%) |
Oct 22, 2019 | 117.54 | 118.50 | 116.80 | 118.00 | 103,733 | +0.10(+0.09%) |
Oct 21, 2019 | 116.92 | 118.34 | 116.92 | 117.89 | 100,493 | +2.03(+1.75%) |
Oct 18, 2019 | 115.84 | 116.76 | 115.70 | 115.86 | 136,040 | -0.51(-0.44%) |
Oct 17, 2019 | 117.01 | 117.01 | 115.64 | 116.37 | 128,952 | +0.19(+0.16%) |
Oct 16, 2019 | 115.65 | 117.86 | 115.42 | 116.18 | 229,075 | +0.19(+0.16%) |
Oct 15, 2019 | 114.11 | 116.50 | 114.11 | 116.00 | 171,791 | +2.06(+1.81%) |
Oct 14, 2019 | 113.50 | 114.18 | 112.82 | 113.93 | 176,696 | -0.21(-0.18%) |
Oct 11, 2019 | 114.37 | 116.25 | 114.04 | 114.14 | 133,268 | +1.31(+1.16%) |
Oct 10, 2019 | 111.96 | 113.65 | 111.41 | 112.83 | 152,275 | +1.13(+1.02%) |
Oct 09, 2019 | 111.28 | 112.07 | 111.02 | 111.69 | 216,166 | +1.44(+1.30%) |
Oct 08, 2019 | 111.99 | 112.48 | 110.26 | 110.26 | 265,835 | -3.02(-2.67%) |
Oct 07, 2019 | 114.29 | 115.59 | 112.82 | 113.28 | 466,468 | -1.58(-1.38%) |
Oct 04, 2019 | 112.46 | 115.03 | 112.30 | 114.86 | 150,860 | +2.47(+2.19%) |
Oct 03, 2019 | 111.23 | 112.43 | 109.73 | 112.39 | 245,938 | +0.38(+0.33%) |
Oct 02, 2019 | 114.28 | 114.91 | 111.52 | 112.02 | 192,799 | -3.32(-2.88%) |
Oct 01, 2019 | 120.32 | 121.00 | 115.05 | 115.34 | 229,702 | -4.00(-3.35%) |
Sep 30, 2019 | 119.98 | 120.22 | 118.96 | 119.34 | 141,797 | -0.13(-0.11%) |
Sep 27, 2019 | 121.93 | 121.93 | 119.24 | 119.47 | 230,182 | -1.17(-0.97%) |
Sep 26, 2019 | 121.31 | 121.86 | 120.45 | 120.64 | 192,594 | -0.31(-0.26%) |
Sep 25, 2019 | 121.07 | 121.61 | 120.29 | 120.95 | 278,232 | -0.16(-0.13%) |
Sep 24, 2019 | 120.83 | 121.99 | 120.02 | 121.11 | 361,400 | +0.40(+0.33%) |
Sep 23, 2019 | 118.65 | 121.36 | 118.42 | 120.70 | 249,192 | +1.04(+0.87%) |
Sep 20, 2019 | 118.35 | 121.00 | 118.08 | 119.66 | 627,536 | +1.98(+1.68%) |
Sep 19, 2019 | 117.60 | 118.89 | 116.99 | 117.69 | 236,420 | -0.07(-0.06%) |
Sep 18, 2019 | 115.84 | 117.90 | 114.67 | 117.75 | 215,139 | +1.31(+1.13%) |
Sep 17, 2019 | 114.59 | 116.64 | 113.97 | 116.44 | 290,785 | +1.31(+1.14%) |
Sep 16, 2019 | 114.54 | 116.27 | 114.39 | 115.12 | 263,228 | -0.63(-0.54%) |
Sep 13, 2019 | 115.88 | 116.54 | 115.32 | 115.75 | 163,654 | +0.85(+0.74%) |
Sep 12, 2019 | 114.12 | 115.63 | 113.33 | 114.90 | 210,342 | +0.09(+0.08%) |
Sep 11, 2019 | 113.74 | 114.81 | 112.08 | 114.81 | 143,843 | +1.41(+1.24%) |
Sep 10, 2019 | 113.66 | 113.66 | 112.23 | 113.40 | 217,387 | +0.35(+0.31%) |
Sep 09, 2019 | 112.32 | 113.08 | 111.46 | 113.05 | 196,208 | +1.86(+1.67%) |
Sep 06, 2019 | 111.83 | 112.50 | 111.03 | 111.19 | 201,395 | -0.77(-0.69%) |
Sep 05, 2019 | 111.78 | 113.64 | 111.72 | 111.96 | 256,991 | +1.52(+1.38%) |
Sep 04, 2019 | 110.61 | 110.67 | 109.68 | 110.44 | 121,176 | +1.43(+1.31%) |
Sep 03, 2019 | 110.69 | 111.26 | 108.50 | 109.02 | 196,114 | -2.76(-2.47%) |
Aug 30, 2019 | 112.22 | 112.55 | 111.19 | 111.78 | 187,536 | +0.38(+0.34%) |
Aug 29, 2019 | 110.58 | 112.09 | 110.15 | 111.40 | 140,625 | +2.28(+2.09%) |
Aug 28, 2019 | 107.34 | 109.36 | 107.23 | 109.12 | 150,117 | +1.30(+1.21%) |
Aug 27, 2019 | 109.00 | 109.77 | 107.18 | 107.82 | 233,345 | -0.13(-0.12%) |
Aug 26, 2019 | 108.49 | 108.82 | 107.29 | 107.95 | 235,607 | +0.35(+0.32%) |
Aug 23, 2019 | 110.12 | 111.34 | 107.31 | 107.60 | 259,821 | -3.42(-3.08%) |
Aug 22, 2019 | 111.77 | 112.10 | 110.19 | 111.03 | 156,769 | +0.08(+0.07%) |
Aug 21, 2019 | 112.11 | 112.49 | 110.95 | 110.95 | 380,934 | +0.21(+0.19%) |
Aug 20, 2019 | 109.95 | 111.32 | 108.77 | 110.74 | 368,913 | +0.39(+0.36%) |
Aug 19, 2019 | 109.80 | 111.17 | 109.77 | 110.35 | 380,399 | +2.26(+2.09%) |
Aug 16, 2019 | 105.07 | 108.82 | 105.07 | 108.09 | 382,357 | +3.74(+3.59%) |
Aug 15, 2019 | 103.11 | 104.46 | 102.99 | 104.35 | 283,793 | +1.84(+1.80%) |
Aug 14, 2019 | 101.71 | 103.59 | 101.71 | 102.50 | 598,815 | -2.90(-2.75%) |
Aug 13, 2019 | 103.28 | 107.12 | 102.74 | 105.40 | 230,362 | +1.93(+1.86%) |
Aug 12, 2019 | 105.78 | 105.78 | 102.79 | 103.48 | 218,573 | -3.39(-3.17%) |
Aug 09, 2019 | 108.71 | 108.78 | 106.81 | 106.86 | 314,888 | -1.99(-1.83%) |
Aug 08, 2019 | 107.35 | 110.02 | 107.29 | 108.85 | 464,324 | +4.92(+4.73%) |
Aug 07, 2019 | 103.34 | 104.18 | 102.58 | 103.93 | 370,277 | -1.97(-1.86%) |
Aug 06, 2019 | 104.66 | 105.92 | 104.10 | 105.91 | 255,829 | +1.86(+1.79%) |
Aug 05, 2019 | 106.89 | 107.11 | 102.63 | 104.05 | 254,638 | -5.60(-5.11%) |
Aug 02, 2019 | 110.96 | 111.00 | 108.25 | 109.65 | 156,749 | -1.17(-1.05%) |
Aug 01, 2019 | 114.56 | 115.18 | 110.31 | 110.82 | 284,428 | -3.93(-3.42%) |
Jul 31, 2019 | 116.25 | 117.37 | 114.33 | 114.75 | 209,129 | -1.71(-1.47%) |
Jul 30, 2019 | 114.95 | 116.46 | 114.95 | 116.46 | 156,521 | +0.58(+0.50%) |
Jul 29, 2019 | 116.64 | 117.81 | 115.42 | 115.88 | 230,908 | -1.14(-0.98%) |
Jul 26, 2019 | 116.37 | 117.50 | 116.11 | 117.02 | 126,917 | +0.94(+0.81%) |
Jul 25, 2019 | 117.64 | 117.91 | 115.91 | 116.08 | 186,912 | -0.70(-0.60%) |
Jul 24, 2019 | 115.33 | 117.17 | 115.23 | 116.78 | 210,910 | +1.18(+1.02%) |
Jul 23, 2019 | 114.60 | 115.64 | 114.33 | 115.61 | 128,262 | +1.50(+1.31%) |
Jul 22, 2019 | 113.39 | 114.26 | 112.89 | 114.11 | 178,165 | +0.81(+0.72%) |
Jul 19, 2019 | 114.47 | 115.54 | 113.21 | 113.30 | 151,617 | -1.01(-0.88%) |
Jul 18, 2019 | 113.18 | 114.77 | 113.18 | 114.31 | 213,421 | +0.81(+0.72%) |
Jul 17, 2019 | 116.36 | 116.36 | 113.44 | 113.49 | 165,788 | -3.23(-2.76%) |
Jul 16, 2019 | 116.03 | 117.23 | 115.50 | 116.72 | 155,394 | +0.76(+0.65%) |
Jul 15, 2019 | 116.67 | 117.16 | 115.21 | 115.96 | 452,101 | -0.94(-0.80%) |
Jul 12, 2019 | 114.44 | 117.14 | 114.08 | 116.90 | 441,165 | +3.07(+2.70%) |
Jul 11, 2019 | 114.62 | 114.89 | 112.99 | 113.83 | 244,602 | -0.61(-0.53%) |
Jul 10, 2019 | 116.00 | 116.86 | 114.27 | 114.44 | 460,518 | -1.25(-1.08%) |
Jul 09, 2019 | 114.83 | 115.96 | 114.59 | 115.69 | 269,664 | +0.28(+0.24%) |
Jul 08, 2019 | 115.80 | 117.08 | 115.31 | 115.41 | 202,248 | -1.49(-1.27%) |
Jul 05, 2019 | 115.50 | 116.91 | 115.25 | 116.90 | 228,388 | +1.08(+0.93%) |
Jul 03, 2019 | 113.83 | 115.83 | 113.76 | 115.82 | 215,450 | +2.40(+2.12%) |
Jul 02, 2019 | 115.16 | 116.12 | 112.82 | 113.42 | 413,586 | -1.81(-1.57%) |
Jul 01, 2019 | 113.51 | 115.35 | 112.33 | 115.23 | 304,335 | +3.05(+2.72%) |
Jun 28, 2019 | 113.98 | 114.80 | 111.64 | 112.18 | 5,438,650 | -1.34(-1.18%) |
Jun 27, 2019 | 111.62 | 113.57 | 111.62 | 113.52 | 277,928 | +2.35(+2.11%) |
Jun 26, 2019 | 111.85 | 114.17 | 111.05 | 111.17 | 268,772 | -0.09(-0.08%) |
Jun 25, 2019 | 112.00 | 113.19 | 110.96 | 111.27 | 240,071 | -0.58(-0.52%) |
Jun 24, 2019 | 113.17 | 114.12 | 111.71 | 111.85 | 214,080 | -1.25(-1.11%) |
Jun 21, 2019 | 114.44 | 115.95 | 113.02 | 113.10 | 442,876 | -1.88(-1.64%) |
Jun 20, 2019 | 114.82 | 115.25 | 112.23 | 114.98 | 269,852 | +1.52(+1.34%) |
Jun 19, 2019 | 114.43 | 115.45 | 113.35 | 113.47 | 181,613 | -0.67(-0.59%) |
Jun 18, 2019 | 111.71 | 115.03 | 111.71 | 114.14 | 158,601 | +2.54(+2.28%) |
Jun 17, 2019 | 112.72 | 113.55 | 111.25 | 111.59 | 212,739 | -1.20(-1.06%) |
Jun 14, 2019 | 114.03 | 114.19 | 112.46 | 112.79 | 146,270 | -1.33(-1.16%) |
Jun 13, 2019 | 114.63 | 115.39 | 113.65 | 114.12 | 154,571 | -0.07(-0.06%) |
Jun 12, 2019 | 114.13 | 114.72 | 113.57 | 114.19 | 245,006 | -0.18(-0.15%) |
Jun 11, 2019 | 114.78 | 115.80 | 113.02 | 114.36 | 241,875 | +0.36(+0.32%) |
Jun 10, 2019 | 111.80 | 115.12 | 110.86 | 114.00 | 307,684 | +1.91(+1.70%) |
Jun 07, 2019 | 111.77 | 112.90 | 111.51 | 112.09 | 266,131 | +0.28(+0.25%) |
Jun 06, 2019 | 112.40 | 113.22 | 111.12 | 111.81 | 272,490 | -0.45(-0.40%) |
Jun 05, 2019 | 112.52 | 112.84 | 110.50 | 112.26 | 205,726 | -0.29(-0.26%) |
Jun 04, 2019 | 110.44 | 112.70 | 110.28 | 112.55 | 165,419 | +3.75(+3.45%) |
Jun 03, 2019 | 107.39 | 108.92 | 106.52 | 108.80 | 335,884 | +1.38(+1.28%) |
May 31, 2019 | 107.02 | 108.79 | 105.81 | 107.42 | 170,649 | -1.19(-1.09%) |
May 30, 2019 | 110.35 | 111.41 | 108.17 | 108.61 | 193,374 | -1.46(-1.33%) |
May 29, 2019 | 108.97 | 110.43 | 108.45 | 110.07 | 180,545 | +0.02(+0.02%) |
May 28, 2019 | 111.94 | 112.63 | 109.86 | 110.05 | 206,196 | -2.39(-2.12%) |
May 24, 2019 | 113.01 | 113.42 | 111.93 | 112.44 | 207,003 | +0.24(+0.22%) |
May 23, 2019 | 112.73 | 113.21 | 111.34 | 112.19 | 150,909 | -2.12(-1.86%) |
May 22, 2019 | 115.43 | 115.52 | 114.16 | 114.32 | 162,396 | -1.39(-1.20%) |
May 21, 2019 | 116.16 | 117.38 | 115.50 | 115.71 | 171,907 | +0.65(+0.56%) |
May 20, 2019 | 113.99 | 116.18 | 113.99 | 115.06 | 191,897 | +0.26(+0.23%) |
May 17, 2019 | 115.36 | 116.72 | 114.43 | 114.80 | 191,385 | -2.08(-1.78%) |
May 16, 2019 | 113.60 | 118.23 | 113.55 | 116.88 | 153,298 | +3.55(+3.14%) |
May 15, 2019 | 113.76 | 114.64 | 113.11 | 113.33 | 234,144 | -1.69(-1.47%) |
May 14, 2019 | 114.38 | 116.18 | 114.38 | 115.02 | 192,283 | +0.77(+0.67%) |
May 13, 2019 | 115.51 | 116.44 | 113.82 | 114.25 | 199,281 | -4.57(-3.85%) |
May 10, 2019 | 117.27 | 119.11 | 115.27 | 118.82 | 156,324 | +0.78(+0.66%) |
May 09, 2019 | 117.93 | 119.19 | 116.42 | 118.04 | 210,477 | -1.14(-0.95%) |
May 08, 2019 | 118.45 | 121.02 | 116.97 | 119.18 | 269,837 | +1.07(+0.91%) |
May 07, 2019 | 121.20 | 122.52 | 116.98 | 118.10 | 184,285 | -4.60(-3.75%) |
May 06, 2019 | 119.63 | 123.27 | 119.41 | 122.70 | 190,793 | +0.34(+0.28%) |
May 03, 2019 | 120.11 | 122.46 | 120.04 | 122.36 | 221,942 | +2.84(+2.38%) |
May 02, 2019 | 120.63 | 121.77 | 118.21 | 119.51 | 140,041 | -0.93(-0.77%) |