Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 81.33 | 81.33 | 78.99 | 79.48 | 167,545 | -2.60(-3.17%) |
Apr 29, 2020 | 80.49 | 82.98 | 79.86 | 82.08 | 142,996 | +3.32(+4.22%) |
Apr 28, 2020 | 78.25 | 79.43 | 77.14 | 78.75 | 171,709 | +1.85(+2.40%) |
Apr 27, 2020 | 75.17 | 77.27 | 74.94 | 76.91 | 297,062 | +2.33(+3.12%) |
Apr 24, 2020 | 75.33 | 75.40 | 73.55 | 74.58 | 96,918 | -0.28(-0.38%) |
Apr 23, 2020 | 75.28 | 76.43 | 74.85 | 74.87 | 166,799 | +0.11(+0.14%) |
Apr 22, 2020 | 75.27 | 75.37 | 74.41 | 74.76 | 141,202 | +1.35(+1.84%) |
Apr 21, 2020 | 75.09 | 75.63 | 73.00 | 73.41 | 136,418 | -3.35(-4.37%) |
Apr 20, 2020 | 77.65 | 78.50 | 76.65 | 76.76 | 196,215 | -2.19(-2.77%) |
Apr 17, 2020 | 77.46 | 79.15 | 77.38 | 78.95 | 126,495 | +4.59(+6.18%) |
Apr 16, 2020 | 75.86 | 75.86 | 73.46 | 74.36 | 169,223 | -1.49(-1.96%) |
Apr 15, 2020 | 76.30 | 76.35 | 74.47 | 75.84 | 161,788 | -2.18(-2.79%) |
Apr 14, 2020 | 78.23 | 79.01 | 77.29 | 78.02 | 171,785 | +1.36(+1.77%) |
Apr 13, 2020 | 78.52 | 78.66 | 75.73 | 76.66 | 204,461 | -2.19(-2.78%) |
Apr 09, 2020 | 78.56 | 80.84 | 78.24 | 78.85 | 234,876 | +1.86(+2.41%) |
Apr 08, 2020 | 74.70 | 77.51 | 74.70 | 77.00 | 151,899 | +3.15(+4.26%) |
Apr 07, 2020 | 77.33 | 78.43 | 73.85 | 73.85 | 294,738 | -0.80(-1.07%) |
Apr 06, 2020 | 72.31 | 74.99 | 72.30 | 74.65 | 186,029 | +5.10(+7.33%) |
Apr 03, 2020 | 69.93 | 70.78 | 68.59 | 69.55 | 80,953 | -0.55(-0.78%) |
Apr 02, 2020 | 69.15 | 72.28 | 68.89 | 70.10 | 341,792 | +0.59(+0.84%) |
Apr 01, 2020 | 71.20 | 71.96 | 69.14 | 69.51 | 254,722 | -4.84(-6.51%) |
Mar 31, 2020 | 75.24 | 76.20 | 73.77 | 74.35 | 321,620 | -1.39(-1.83%) |
Mar 30, 2020 | 76.03 | 76.03 | 73.43 | 75.74 | 227,097 | -0.24(-0.32%) |
Mar 27, 2020 | 77.42 | 78.31 | 75.47 | 75.98 | 230,783 | -4.42(-5.49%) |
Mar 26, 2020 | 74.40 | 80.60 | 74.10 | 80.40 | 361,875 | +7.40(+10.13%) |
Mar 25, 2020 | 70.02 | 75.52 | 68.32 | 73.00 | 501,690 | +4.86(+7.13%) |
Mar 24, 2020 | 65.39 | 68.29 | 65.39 | 68.14 | 427,669 | +6.12(+9.86%) |
Mar 23, 2020 | 62.70 | 62.84 | 58.89 | 62.03 | 510,363 | -1.18(-1.87%) |
Mar 20, 2020 | 66.73 | 68.60 | 63.07 | 63.21 | 339,776 | -3.14(-4.73%) |
Mar 19, 2020 | 63.65 | 66.84 | 60.91 | 66.34 | 368,406 | +1.83(+2.84%) |
Mar 18, 2020 | 65.10 | 67.11 | 60.81 | 64.51 | 533,395 | -6.82(-9.57%) |
Mar 17, 2020 | 69.39 | 71.33 | 65.05 | 71.33 | 462,802 | +3.48(+5.14%) |
Mar 16, 2020 | 69.10 | 72.21 | 67.46 | 67.85 | 710,486 | -10.42(-13.31%) |
Mar 13, 2020 | 77.11 | 78.40 | 72.92 | 78.26 | 685,219 | +4.88(+6.65%) |
Mar 12, 2020 | 75.70 | 77.65 | 72.86 | 73.38 | 865,973 | -9.60(-11.57%) |
Mar 11, 2020 | 86.66 | 87.56 | 81.65 | 82.98 | 370,450 | -6.43(-7.19%) |
Mar 10, 2020 | 89.05 | 89.45 | 85.29 | 89.41 | 510,531 | +3.33(+3.87%) |
Mar 09, 2020 | 84.31 | 89.10 | 83.73 | 86.08 | 627,640 | -8.64(-9.12%) |
Mar 06, 2020 | 93.64 | 95.16 | 92.18 | 94.71 | 494,623 | -2.04(-2.11%) |
Mar 05, 2020 | 99.97 | 100.36 | 96.04 | 96.75 | 196,485 | -5.85(-5.70%) |
Mar 04, 2020 | 99.96 | 102.72 | 98.89 | 102.61 | 236,207 | +4.17(+4.24%) |
Mar 03, 2020 | 100.09 | 102.70 | 97.80 | 98.43 | 206,797 | -1.30(-1.30%) |
Mar 02, 2020 | 97.68 | 99.81 | 95.20 | 99.73 | 353,680 | +2.69(+2.77%) |
Feb 28, 2020 | 95.54 | 97.60 | 94.55 | 97.04 | 711,697 | -1.91(-1.93%) |
Feb 27, 2020 | 100.31 | 102.37 | 98.12 | 98.96 | 676,451 | -3.56(-3.47%) |
Feb 26, 2020 | 103.64 | 105.47 | 102.33 | 102.52 | 459,352 | -0.88(-0.85%) |
Feb 25, 2020 | 109.56 | 109.56 | 102.96 | 103.40 | 556,083 | -6.46(-5.88%) |
Feb 24, 2020 | 109.55 | 110.51 | 108.91 | 109.87 | 209,343 | -3.24(-2.87%) |
Feb 21, 2020 | 112.83 | 113.29 | 112.21 | 113.11 | 129,914 | -0.25(-0.22%) |
Feb 20, 2020 | 113.66 | 114.29 | 111.83 | 113.36 | 169,512 | -0.51(-0.45%) |
Feb 19, 2020 | 114.22 | 114.70 | 113.85 | 113.88 | 96,534 | -0.01(-0.01%) |
Feb 18, 2020 | 115.00 | 115.00 | 113.67 | 113.89 | 149,151 | -1.17(-1.02%) |
Feb 14, 2020 | 115.51 | 115.51 | 114.87 | 115.06 | 137,641 | -0.45(-0.39%) |
Feb 13, 2020 | 115.16 | 115.97 | 115.12 | 115.51 | 95,361 | -0.14(-0.13%) |
Feb 12, 2020 | 115.43 | 115.70 | 114.55 | 115.65 | 93,066 | +0.67(+0.58%) |
Feb 11, 2020 | 114.86 | 115.52 | 114.58 | 114.98 | 157,281 | +0.57(+0.50%) |
Feb 10, 2020 | 113.59 | 114.41 | 113.57 | 114.41 | 137,259 | +0.69(+0.61%) |
Feb 07, 2020 | 113.37 | 114.02 | 113.19 | 113.72 | 270,852 | +0.05(+0.04%) |
Feb 06, 2020 | 113.47 | 114.02 | 112.85 | 113.67 | 176,163 | +0.68(+0.60%) |
Feb 05, 2020 | 113.02 | 113.07 | 111.84 | 112.99 | 147,725 | +0.99(+0.88%) |
Feb 04, 2020 | 111.02 | 112.06 | 110.83 | 112.00 | 129,699 | +2.59(+2.37%) |
Feb 03, 2020 | 110.00 | 110.65 | 109.29 | 109.41 | 239,239 | +0.16(+0.15%) |
Jan 31, 2020 | 111.03 | 111.53 | 108.83 | 109.25 | 362,236 | -2.33(-2.09%) |
Jan 30, 2020 | 110.87 | 111.81 | 110.23 | 111.58 | 92,213 | -0.45(-0.40%) |
Jan 29, 2020 | 113.37 | 113.39 | 111.79 | 112.02 | 158,170 | -0.57(-0.51%) |
Jan 28, 2020 | 111.99 | 113.03 | 111.34 | 112.59 | 132,536 | +0.95(+0.85%) |
Jan 27, 2020 | 110.00 | 112.18 | 109.78 | 111.64 | 321,215 | -0.47(-0.42%) |
Jan 24, 2020 | 112.74 | 112.97 | 111.04 | 112.11 | 245,096 | -0.34(-0.30%) |
Jan 23, 2020 | 111.71 | 112.59 | 111.07 | 112.45 | 155,265 | +0.67(+0.60%) |
Jan 22, 2020 | 112.52 | 112.82 | 111.59 | 111.78 | 229,775 | -0.57(-0.51%) |
Jan 21, 2020 | 112.93 | 113.17 | 111.34 | 112.35 | 245,308 | -0.56(-0.50%) |
Jan 17, 2020 | 113.19 | 113.50 | 112.73 | 112.91 | 160,204 | -0.16(-0.15%) |
Jan 16, 2020 | 112.29 | 113.08 | 112.29 | 113.08 | 171,021 | +1.24(+1.11%) |
Jan 15, 2020 | 111.63 | 112.46 | 111.52 | 111.84 | 168,515 | +0.34(+0.30%) |
Jan 14, 2020 | 111.59 | 112.01 | 110.64 | 111.50 | 161,349 | -0.08(-0.07%) |
Jan 13, 2020 | 110.81 | 111.80 | 110.70 | 111.58 | 226,175 | +1.13(+1.02%) |
Jan 10, 2020 | 111.85 | 111.93 | 110.23 | 110.45 | 241,181 | -1.25(-1.12%) |
Jan 09, 2020 | 111.52 | 111.92 | 110.96 | 111.70 | 501,095 | +0.67(+0.60%) |
Jan 08, 2020 | 111.69 | 112.03 | 110.80 | 111.03 | 474,256 | -0.12(-0.11%) |
Jan 07, 2020 | 110.48 | 111.41 | 109.91 | 111.15 | 341,134 | +1.00(+0.91%) |
Jan 06, 2020 | 111.29 | 111.55 | 109.85 | 110.15 | 613,647 | -0.25(-0.23%) |
Jan 03, 2020 | 108.86 | 110.49 | 107.87 | 110.40 | 529,858 | +1.88(+1.74%) |
Jan 02, 2020 | 106.53 | 108.52 | 106.35 | 108.52 | 323,424 | +2.61(+2.47%) |
Dec 31, 2019 | 106.40 | 106.72 | 105.76 | 105.91 | 603,108 | -0.58(-0.55%) |
Dec 30, 2019 | 106.44 | 106.92 | 105.91 | 106.49 | 114,214 | +0.62(+0.59%) |
Dec 27, 2019 | 106.69 | 106.69 | 105.82 | 105.87 | 159,276 | -0.65(-0.61%) |
Dec 26, 2019 | 106.81 | 106.81 | 106.09 | 106.52 | 359,611 | -0.11(-0.10%) |
Dec 24, 2019 | 107.44 | 107.45 | 106.57 | 106.62 | 60,784 | -0.46(-0.43%) |
Dec 23, 2019 | 107.25 | 107.36 | 106.75 | 107.08 | 194,248 | +0.49(+0.46%) |
Dec 20, 2019 | 106.00 | 106.59 | 105.98 | 106.59 | 73,850 | +1.02(+0.96%) |
Dec 19, 2019 | 105.32 | 105.68 | 105.04 | 105.57 | 110,619 | +0.32(+0.30%) |
Dec 18, 2019 | 106.33 | 106.33 | 105.22 | 105.25 | 116,707 | -0.92(-0.87%) |
Dec 17, 2019 | 107.00 | 107.00 | 105.84 | 106.17 | 144,996 | -0.98(-0.91%) |
Dec 16, 2019 | 107.39 | 107.70 | 106.82 | 107.15 | 1,511,653 | -0.02(-0.02%) |
Dec 13, 2019 | 107.12 | 107.66 | 106.80 | 107.17 | 118,098 | -0.09(-0.08%) |
Dec 12, 2019 | 106.92 | 107.72 | 106.72 | 107.26 | 468,435 | +0.35(+0.33%) |
Dec 11, 2019 | 106.47 | 107.02 | 105.97 | 106.91 | 519,890 | +0.52(+0.49%) |
Dec 10, 2019 | 106.41 | 106.79 | 106.22 | 106.39 | 740,504 | +0.02(+0.02%) |
Dec 09, 2019 | 107.09 | 107.09 | 106.32 | 106.37 | 630,727 | -0.74(-0.69%) |
Dec 06, 2019 | 106.78 | 107.46 | 106.78 | 107.10 | 363,062 | +0.98(+0.92%) |
Dec 05, 2019 | 106.17 | 106.42 | 105.82 | 106.12 | 300,548 | +0.16(+0.15%) |
Dec 04, 2019 | 106.28 | 107.08 | 105.93 | 105.97 | 787,608 | +0.24(+0.23%) |
Dec 03, 2019 | 104.83 | 105.81 | 104.55 | 105.73 | 431,807 | -0.02(-0.02%) |
Dec 02, 2019 | 107.73 | 107.83 | 105.68 | 105.75 | 366,362 | -1.73(-1.61%) |
Nov 29, 2019 | 108.00 | 108.02 | 107.48 | 107.48 | 24,960 | -0.69(-0.64%) |
Nov 27, 2019 | 108.30 | 108.30 | 107.61 | 108.17 | 359,246 | -0.11(-0.10%) |
Nov 26, 2019 | 107.57 | 108.59 | 107.44 | 108.28 | 257,662 | +0.73(+0.68%) |
Nov 25, 2019 | 107.25 | 107.90 | 107.07 | 107.55 | 308,090 | +0.60(+0.56%) |
Nov 22, 2019 | 107.40 | 107.40 | 106.45 | 106.95 | 67,558 | -0.17(-0.15%) |
Nov 21, 2019 | 108.43 | 108.43 | 107.06 | 107.11 | 104,393 | -1.81(-1.66%) |
Nov 20, 2019 | 108.57 | 109.28 | 108.39 | 108.93 | 301,114 | +0.19(+0.18%) |
Nov 19, 2019 | 109.17 | 109.44 | 108.67 | 108.73 | 106,288 | -0.19(-0.18%) |
Nov 18, 2019 | 109.11 | 109.19 | 108.73 | 108.93 | 102,197 | -0.25(-0.23%) |
Nov 15, 2019 | 108.59 | 109.30 | 108.59 | 109.18 | 271,781 | +0.94(+0.87%) |
Nov 14, 2019 | 107.42 | 108.34 | 107.24 | 108.24 | 101,840 | +0.74(+0.69%) |
Nov 13, 2019 | 106.91 | 107.64 | 106.67 | 107.50 | 79,700 | +0.26(+0.24%) |
Nov 12, 2019 | 106.79 | 107.47 | 106.63 | 107.24 | 54,784 | +0.41(+0.38%) |
Nov 11, 2019 | 106.09 | 107.06 | 105.78 | 106.83 | 95,265 | +0.22(+0.21%) |
Nov 08, 2019 | 105.64 | 106.92 | 105.64 | 106.61 | 84,577 | +1.37(+1.30%) |
Nov 07, 2019 | 105.09 | 106.07 | 104.97 | 105.24 | 213,819 | +0.90(+0.86%) |
Nov 06, 2019 | 104.22 | 104.47 | 103.97 | 104.34 | 91,014 | +0.45(+0.43%) |
Nov 05, 2019 | 103.61 | 104.41 | 103.25 | 103.89 | 78,350 | +0.67(+0.65%) |
Nov 04, 2019 | 104.88 | 105.24 | 102.87 | 103.23 | 450,227 | -1.01(-0.97%) |
Nov 01, 2019 | 102.79 | 104.39 | 102.79 | 104.23 | 126,865 | +1.84(+1.80%) |
Oct 31, 2019 | 102.46 | 102.75 | 101.80 | 102.39 | 86,790 | -0.26(-0.26%) |
Oct 30, 2019 | 101.88 | 102.76 | 101.62 | 102.65 | 127,182 | +0.55(+0.54%) |
Oct 29, 2019 | 101.80 | 102.69 | 101.72 | 102.10 | 65,105 | +0.24(+0.24%) |
Oct 28, 2019 | 101.71 | 102.50 | 101.71 | 101.86 | 128,023 | +0.47(+0.46%) |
Oct 25, 2019 | 102.10 | 102.22 | 101.32 | 101.39 | 232,587 | -0.79(-0.77%) |
Oct 24, 2019 | 101.05 | 102.30 | 100.86 | 102.18 | 71,263 | +1.38(+1.37%) |
Oct 23, 2019 | 100.63 | 100.83 | 100.18 | 100.80 | 79,651 | +0.46(+0.45%) |
Oct 22, 2019 | 100.35 | 100.94 | 100.04 | 100.35 | 206,711 | +0.17(+0.16%) |
Oct 21, 2019 | 100.31 | 100.60 | 99.87 | 100.18 | 133,872 | +0.14(+0.14%) |
Oct 18, 2019 | 101.89 | 101.89 | 99.95 | 100.04 | 150,691 | -1.96(-1.92%) |
Oct 17, 2019 | 102.92 | 103.44 | 101.98 | 101.99 | 101,066 | -0.74(-0.72%) |
Oct 16, 2019 | 102.41 | 103.35 | 102.34 | 102.73 | 78,670 | +0.27(+0.26%) |
Oct 15, 2019 | 102.36 | 102.90 | 102.24 | 102.46 | 64,961 | +0.34(+0.33%) |
Oct 14, 2019 | 102.10 | 102.44 | 101.75 | 102.12 | 45,432 | -0.02(-0.02%) |
Oct 11, 2019 | 102.49 | 102.96 | 102.12 | 102.14 | 95,819 | +0.65(+0.64%) |
Oct 10, 2019 | 100.79 | 101.95 | 100.38 | 101.49 | 99,074 | +0.76(+0.75%) |
Oct 09, 2019 | 100.73 | 101.15 | 100.40 | 100.73 | 46,744 | +0.68(+0.68%) |
Oct 08, 2019 | 100.17 | 100.89 | 99.37 | 100.06 | 127,116 | -0.80(-0.80%) |
Oct 07, 2019 | 100.93 | 101.61 | 100.58 | 100.86 | 129,722 | -0.31(-0.31%) |
Oct 04, 2019 | 100.37 | 101.19 | 99.96 | 101.17 | 78,594 | +0.96(+0.96%) |
Oct 03, 2019 | 99.41 | 100.21 | 98.37 | 100.21 | 121,423 | +0.62(+0.62%) |
Oct 02, 2019 | 100.09 | 100.22 | 98.72 | 99.59 | 168,355 | -1.15(-1.15%) |
Oct 01, 2019 | 103.79 | 104.18 | 100.54 | 100.74 | 227,745 | -2.83(-2.73%) |
Sep 30, 2019 | 104.03 | 104.47 | 103.58 | 103.58 | 64,815 | -0.29(-0.28%) |
Sep 27, 2019 | 105.36 | 105.41 | 103.52 | 103.87 | 161,934 | -1.11(-1.05%) |
Sep 26, 2019 | 105.77 | 105.77 | 104.59 | 104.97 | 98,343 | -0.63(-0.60%) |
Sep 25, 2019 | 105.10 | 105.75 | 104.49 | 105.60 | 93,632 | +0.63(+0.60%) |
Sep 24, 2019 | 106.11 | 106.42 | 104.46 | 104.97 | 140,636 | -0.74(-0.70%) |
Sep 23, 2019 | 105.88 | 106.10 | 105.32 | 105.71 | 96,857 | -0.58(-0.54%) |
Sep 20, 2019 | 107.62 | 107.74 | 105.97 | 106.28 | 144,610 | -1.22(-1.13%) |
Sep 19, 2019 | 108.15 | 108.31 | 107.45 | 107.50 | 97,378 | -0.49(-0.46%) |
Sep 18, 2019 | 108.25 | 108.30 | 106.90 | 107.99 | 236,821 | -0.34(-0.31%) |
Sep 17, 2019 | 108.19 | 108.48 | 107.24 | 108.33 | 248,366 | +0.14(+0.13%) |
Sep 16, 2019 | 107.09 | 108.47 | 106.75 | 108.19 | 398,037 | +1.58(+1.49%) |
Sep 13, 2019 | 106.42 | 107.06 | 106.24 | 106.60 | 96,682 | +0.50(+0.47%) |
Sep 12, 2019 | 105.68 | 106.28 | 105.03 | 106.10 | 104,589 | +0.84(+0.80%) |
Sep 11, 2019 | 103.98 | 105.26 | 103.62 | 105.26 | 96,509 | +1.34(+1.29%) |
Sep 10, 2019 | 103.79 | 103.94 | 102.10 | 103.92 | 134,468 | -0.02(-0.02%) |
Sep 09, 2019 | 105.44 | 105.49 | 103.82 | 103.94 | 88,862 | -1.24(-1.18%) |
Sep 06, 2019 | 105.30 | 105.50 | 105.02 | 105.17 | 61,798 | +0.19(+0.18%) |
Sep 05, 2019 | 104.90 | 105.95 | 104.84 | 104.98 | 73,668 | +1.15(+1.11%) |
Sep 04, 2019 | 103.79 | 104.13 | 103.63 | 103.83 | 109,539 | +0.71(+0.68%) |
Sep 03, 2019 | 103.12 | 103.23 | 102.00 | 103.12 | 119,929 | -0.67(-0.64%) |
Aug 30, 2019 | 104.14 | 104.26 | 103.37 | 103.79 | 100,202 | +0.27(+0.26%) |
Aug 29, 2019 | 103.12 | 103.74 | 102.73 | 103.52 | 238,564 | +1.50(+1.47%) |
Aug 28, 2019 | 100.90 | 102.42 | 100.18 | 102.02 | 136,813 | +0.85(+0.84%) |
Aug 27, 2019 | 101.95 | 101.95 | 100.52 | 101.17 | 77,157 | -0.51(-0.50%) |
Aug 26, 2019 | 101.77 | 102.06 | 100.50 | 101.69 | 119,894 | +0.79(+0.78%) |
Aug 23, 2019 | 102.92 | 103.67 | 100.42 | 100.89 | 129,600 | -2.48(-2.40%) |
Aug 22, 2019 | 102.97 | 103.66 | 102.28 | 103.38 | 102,418 | +0.58(+0.56%) |
Aug 21, 2019 | 102.79 | 103.20 | 102.35 | 102.80 | 136,422 | +0.77(+0.76%) |
Aug 20, 2019 | 101.90 | 102.21 | 101.47 | 102.02 | 80,970 | +0.03(+0.03%) |
Aug 19, 2019 | 101.94 | 102.30 | 101.66 | 102.00 | 193,746 | +1.21(+1.20%) |
Aug 16, 2019 | 99.91 | 101.01 | 99.81 | 100.79 | 175,871 | +1.52(+1.53%) |
Aug 15, 2019 | 98.88 | 99.51 | 98.25 | 99.27 | 293,224 | +0.66(+0.67%) |
Aug 14, 2019 | 99.63 | 99.86 | 98.29 | 98.61 | 122,934 | -2.32(-2.30%) |
Aug 13, 2019 | 100.10 | 101.66 | 99.94 | 100.93 | 70,292 | +0.70(+0.69%) |
Aug 12, 2019 | 101.37 | 101.37 | 99.98 | 100.24 | 87,783 | -1.58(-1.55%) |
Aug 09, 2019 | 102.83 | 102.83 | 101.46 | 101.82 | 91,403 | -1.49(-1.44%) |
Aug 08, 2019 | 101.61 | 103.54 | 101.61 | 103.31 | 314,991 | +2.22(+2.20%) |
Aug 07, 2019 | 99.28 | 101.33 | 98.84 | 101.09 | 114,457 | +1.01(+1.00%) |
Aug 06, 2019 | 97.87 | 100.23 | 97.87 | 100.08 | 208,695 | +2.93(+3.01%) |
Aug 05, 2019 | 98.14 | 98.17 | 95.88 | 97.16 | 204,430 | -2.73(-2.74%) |
Aug 02, 2019 | 100.60 | 100.61 | 98.82 | 99.89 | 132,188 | -0.75(-0.75%) |
Aug 01, 2019 | 102.20 | 102.71 | 100.50 | 100.64 | 125,214 | -1.59(-1.56%) |
Jul 31, 2019 | 102.49 | 104.00 | 101.74 | 102.24 | 103,146 | +0.14(+0.13%) |
Jul 30, 2019 | 101.50 | 102.15 | 101.18 | 102.10 | 101,397 | +0.18(+0.18%) |
Jul 29, 2019 | 102.49 | 102.65 | 101.77 | 101.92 | 92,316 | -0.83(-0.81%) |
Jul 26, 2019 | 103.04 | 103.04 | 102.44 | 102.75 | 74,013 | -0.26(-0.25%) |
Jul 25, 2019 | 103.17 | 103.72 | 102.56 | 103.01 | 204,425 | -0.13(-0.12%) |
Jul 24, 2019 | 101.56 | 103.16 | 101.26 | 103.14 | 128,814 | +1.49(+1.46%) |
Jul 23, 2019 | 101.83 | 101.91 | 100.95 | 101.65 | 91,075 | +0.51(+0.51%) |
Jul 22, 2019 | 101.21 | 101.40 | 100.79 | 101.14 | 74,574 | +0.11(+0.10%) |
Jul 19, 2019 | 100.59 | 101.70 | 100.48 | 101.03 | 79,499 | +0.84(+0.84%) |
Jul 18, 2019 | 100.27 | 100.27 | 99.26 | 100.19 | 136,926 | -0.27(-0.27%) |
Jul 17, 2019 | 101.76 | 101.76 | 100.42 | 100.46 | 88,341 | -1.30(-1.28%) |
Jul 16, 2019 | 101.53 | 102.03 | 101.50 | 101.76 | 46,184 | +0.28(+0.28%) |
Jul 15, 2019 | 102.21 | 102.38 | 101.24 | 101.48 | 87,959 | -0.74(-0.73%) |
Jul 12, 2019 | 101.41 | 102.23 | 101.09 | 102.23 | 55,069 | +1.08(+1.07%) |
Jul 11, 2019 | 100.56 | 101.27 | 100.24 | 101.14 | 96,160 | +0.69(+0.68%) |
Jul 10, 2019 | 101.22 | 101.53 | 100.44 | 100.46 | 53,357 | -0.37(-0.36%) |
Jul 09, 2019 | 99.98 | 100.86 | 99.47 | 100.83 | 72,554 | +0.49(+0.49%) |
Jul 08, 2019 | 101.02 | 101.02 | 99.99 | 100.33 | 117,268 | -1.00(-0.99%) |
Jul 05, 2019 | 100.82 | 101.36 | 100.00 | 101.34 | 51,860 | +0.32(+0.32%) |
Jul 03, 2019 | 100.97 | 101.17 | 100.56 | 101.02 | 56,519 | +0.19(+0.19%) |
Jul 02, 2019 | 100.09 | 100.83 | 99.74 | 100.83 | 127,043 | +0.73(+0.73%) |
Jul 01, 2019 | 101.44 | 101.92 | 99.89 | 100.09 | 284,417 | -0.30(-0.30%) |
Jun 28, 2019 | 99.20 | 100.66 | 98.94 | 100.39 | 226,697 | +1.46(+1.47%) |
Jun 27, 2019 | 98.74 | 99.08 | 98.31 | 98.93 | 76,364 | +0.30(+0.30%) |
Jun 26, 2019 | 99.09 | 99.12 | 98.38 | 98.63 | 145,092 | -0.22(-0.22%) |
Jun 25, 2019 | 99.58 | 99.82 | 98.84 | 98.86 | 98,510 | -0.68(-0.68%) |
Jun 24, 2019 | 99.95 | 100.42 | 99.46 | 99.53 | 101,169 | -0.16(-0.16%) |
Jun 21, 2019 | 100.03 | 100.22 | 99.01 | 99.69 | 97,533 | -0.50(-0.50%) |
Jun 20, 2019 | 99.20 | 100.21 | 98.98 | 100.19 | 226,498 | +1.95(+1.98%) |
Jun 19, 2019 | 97.67 | 98.32 | 97.57 | 98.25 | 132,433 | +0.61(+0.62%) |
Jun 18, 2019 | 96.41 | 98.01 | 96.13 | 97.64 | 141,966 | +1.73(+1.80%) |
Jun 17, 2019 | 96.67 | 96.76 | 95.61 | 95.91 | 100,216 | -0.65(-0.67%) |
Jun 14, 2019 | 97.36 | 97.36 | 96.45 | 96.56 | 117,018 | -0.94(-0.96%) |
Jun 13, 2019 | 96.63 | 97.49 | 96.11 | 97.49 | 129,200 | +1.31(+1.36%) |
Jun 12, 2019 | 95.87 | 96.26 | 95.31 | 96.18 | 508,391 | +0.31(+0.32%) |
Jun 11, 2019 | 98.33 | 98.56 | 95.27 | 95.87 | 293,920 | -1.78(-1.83%) |
Jun 10, 2019 | 98.88 | 98.89 | 97.58 | 97.66 | 230,310 | -0.07(-0.07%) |
Jun 07, 2019 | 97.49 | 98.05 | 97.26 | 97.72 | 107,897 | +0.63(+0.65%) |
Jun 06, 2019 | 97.17 | 97.39 | 96.33 | 97.10 | 139,649 | -0.03(-0.03%) |
Jun 05, 2019 | 96.14 | 97.13 | 96.11 | 97.13 | 191,124 | +1.25(+1.31%) |
Jun 04, 2019 | 94.56 | 95.87 | 94.41 | 95.87 | 96,283 | +2.09(+2.23%) |
Jun 03, 2019 | 92.99 | 94.15 | 92.89 | 93.78 | 61,199 | +0.64(+0.68%) |
May 31, 2019 | 93.06 | 93.57 | 92.81 | 93.14 | 98,880 | -0.81(-0.86%) |
May 30, 2019 | 94.01 | 94.55 | 93.55 | 93.95 | 35,884 | +0.12(+0.12%) |
May 29, 2019 | 93.56 | 94.11 | 93.03 | 93.84 | 91,886 | +0.02(+0.02%) |
May 28, 2019 | 94.08 | 94.55 | 93.67 | 93.82 | 144,134 | -0.15(-0.16%) |
May 24, 2019 | 94.01 | 94.51 | 93.49 | 93.97 | 53,482 | +0.46(+0.50%) |
May 23, 2019 | 94.22 | 94.25 | 92.77 | 93.51 | 98,506 | -1.59(-1.67%) |
May 22, 2019 | 95.23 | 95.32 | 94.95 | 95.10 | 73,728 | -0.31(-0.32%) |
May 21, 2019 | 94.54 | 95.47 | 94.10 | 95.41 | 87,490 | +1.49(+1.58%) |
May 20, 2019 | 93.61 | 94.19 | 93.22 | 93.92 | 145,003 | +0.14(+0.14%) |
May 17, 2019 | 94.16 | 94.81 | 93.61 | 93.79 | 88,515 | -1.04(-1.10%) |
May 16, 2019 | 93.99 | 95.16 | 93.94 | 94.83 | 116,743 | +1.09(+1.16%) |
May 15, 2019 | 92.74 | 94.10 | 92.19 | 93.74 | 79,889 | +0.21(+0.23%) |
May 14, 2019 | 92.96 | 94.10 | 92.68 | 93.53 | 81,348 | +0.98(+1.06%) |
May 13, 2019 | 92.91 | 93.19 | 91.84 | 92.54 | 166,483 | -2.24(-2.36%) |
May 10, 2019 | 93.94 | 94.82 | 92.86 | 94.78 | 78,772 | +0.46(+0.49%) |
May 09, 2019 | 93.47 | 94.63 | 92.89 | 94.32 | 96,293 | +0.17(+0.18%) |
May 08, 2019 | 93.33 | 94.64 | 93.10 | 94.15 | 57,709 | +0.79(+0.85%) |
May 07, 2019 | 94.04 | 94.31 | 92.79 | 93.35 | 77,272 | -1.64(-1.73%) |
May 06, 2019 | 93.13 | 95.09 | 92.92 | 94.99 | 66,513 | +0.13(+0.13%) |
May 03, 2019 | 93.82 | 94.90 | 93.82 | 94.87 | 77,943 | +1.44(+1.54%) |
May 02, 2019 | 93.72 | 93.80 | 92.63 | 93.43 | 106,335 | -0.49(-0.52%) |