Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 97.03 | 97.19 | 96.05 | 96.71 | 138,828 | -0.73(-0.74%) |
Apr 29, 2020 | 96.84 | 97.92 | 96.44 | 97.43 | 177,603 | +2.51(+2.64%) |
Apr 28, 2020 | 96.91 | 96.91 | 94.76 | 94.92 | 219,615 | -0.68(-0.71%) |
Apr 27, 2020 | 95.05 | 95.90 | 94.84 | 95.60 | 110,039 | +1.25(+1.33%) |
Apr 24, 2020 | 93.63 | 94.48 | 92.84 | 94.35 | 110,127 | +1.32(+1.42%) |
Apr 23, 2020 | 93.41 | 94.58 | 92.95 | 93.03 | 153,144 | -0.05(-0.05%) |
Apr 22, 2020 | 92.84 | 93.54 | 92.36 | 93.08 | 136,992 | +2.08(+2.28%) |
Apr 21, 2020 | 92.31 | 92.53 | 90.66 | 91.00 | 308,629 | -2.97(-3.16%) |
Apr 20, 2020 | 94.17 | 95.39 | 93.89 | 93.97 | 141,202 | -1.60(-1.68%) |
Apr 17, 2020 | 95.28 | 95.68 | 94.19 | 95.57 | 269,483 | +2.39(+2.57%) |
Apr 16, 2020 | 93.15 | 93.42 | 92.02 | 93.18 | 161,810 | +0.60(+0.65%) |
Apr 15, 2020 | 92.51 | 93.19 | 91.90 | 92.58 | 214,100 | -1.93(-2.04%) |
Apr 14, 2020 | 93.59 | 94.65 | 93.08 | 94.51 | 206,304 | +2.89(+3.16%) |
Apr 13, 2020 | 92.05 | 92.07 | 90.19 | 91.62 | 219,184 | -0.66(-0.71%) |
Apr 09, 2020 | 92.41 | 93.11 | 91.57 | 92.28 | 309,587 | +1.20(+1.31%) |
Apr 08, 2020 | 89.37 | 91.41 | 88.32 | 91.08 | 177,334 | +2.87(+3.26%) |
Apr 07, 2020 | 91.44 | 91.44 | 88.12 | 88.20 | 335,601 | -0.10(-0.12%) |
Apr 06, 2020 | 85.91 | 88.83 | 85.57 | 88.31 | 237,065 | +5.52(+6.67%) |
Apr 03, 2020 | 83.66 | 84.39 | 81.83 | 82.78 | 947,647 | -1.17(-1.39%) |
Apr 02, 2020 | 81.70 | 84.04 | 81.42 | 83.95 | 420,411 | +1.93(+2.36%) |
Apr 01, 2020 | 82.49 | 83.72 | 81.25 | 82.02 | 293,256 | -3.69(-4.31%) |
Mar 31, 2020 | 86.94 | 87.60 | 85.31 | 85.72 | 252,916 | -1.37(-1.57%) |
Mar 30, 2020 | 84.89 | 87.21 | 84.37 | 87.08 | 251,002 | +2.95(+3.51%) |
Mar 27, 2020 | 84.26 | 86.63 | 83.39 | 84.13 | 511,805 | -2.83(-3.25%) |
Mar 26, 2020 | 83.02 | 87.32 | 82.92 | 86.96 | 844,821 | +5.05(+6.17%) |
Mar 25, 2020 | 81.81 | 85.08 | 80.00 | 81.91 | 513,128 | +0.86(+1.06%) |
Mar 24, 2020 | 78.56 | 81.20 | 78.24 | 81.04 | 500,499 | +6.84(+9.22%) |
Mar 23, 2020 | 75.92 | 76.41 | 72.79 | 74.20 | 679,651 | -2.10(-2.75%) |
Mar 20, 2020 | 80.68 | 81.10 | 76.26 | 76.30 | 1,185,629 | -3.37(-4.23%) |
Mar 19, 2020 | 78.86 | 81.75 | 76.86 | 79.66 | 325,400 | +0.35(+0.44%) |
Mar 18, 2020 | 78.51 | 81.57 | 75.47 | 79.32 | 317,465 | -4.60(-5.49%) |
Mar 17, 2020 | 80.58 | 84.03 | 78.23 | 83.92 | 383,195 | +4.82(+6.09%) |
Mar 16, 2020 | 78.55 | 84.61 | 78.55 | 79.10 | 577,802 | -10.40(-11.62%) |
Mar 13, 2020 | 86.54 | 89.50 | 82.15 | 89.50 | 427,918 | +7.90(+9.69%) |
Mar 12, 2020 | 83.83 | 87.33 | 81.57 | 81.60 | 561,810 | -8.62(-9.55%) |
Mar 11, 2020 | 92.22 | 92.61 | 89.15 | 90.21 | 1,028,825 | -4.52(-4.77%) |
Mar 10, 2020 | 93.53 | 94.73 | 90.01 | 94.73 | 179,514 | +4.49(+4.98%) |
Mar 09, 2020 | 90.94 | 93.32 | 89.26 | 90.24 | 429,953 | -7.27(-7.45%) |
Mar 06, 2020 | 96.09 | 98.04 | 95.24 | 97.51 | 537,458 | -1.64(-1.65%) |
Mar 05, 2020 | 100.06 | 101.14 | 98.44 | 99.15 | 238,998 | -3.50(-3.41%) |
Mar 04, 2020 | 100.44 | 102.64 | 99.50 | 102.64 | 205,265 | +4.24(+4.31%) |
Mar 03, 2020 | 101.67 | 102.89 | 97.54 | 98.41 | 338,513 | -2.97(-2.93%) |
Mar 02, 2020 | 97.66 | 101.38 | 96.56 | 101.38 | 777,896 | +4.51(+4.66%) |
Feb 28, 2020 | 94.13 | 96.89 | 93.53 | 96.87 | 409,146 | -0.50(-0.51%) |
Feb 27, 2020 | 99.84 | 101.33 | 97.37 | 97.37 | 290,232 | -4.67(-4.58%) |
Feb 26, 2020 | 102.74 | 104.14 | 101.79 | 102.03 | 256,923 | -0.31(-0.30%) |
Feb 25, 2020 | 106.05 | 106.11 | 102.03 | 102.34 | 263,683 | -3.17(-3.00%) |
Feb 24, 2020 | 105.65 | 106.56 | 105.16 | 105.51 | 135,892 | -3.74(-3.42%) |
Feb 21, 2020 | 109.85 | 109.87 | 108.93 | 109.25 | 67,728 | -1.14(-1.04%) |
Feb 20, 2020 | 110.75 | 110.94 | 109.26 | 110.40 | 126,397 | -0.46(-0.41%) |
Feb 19, 2020 | 110.67 | 111.10 | 110.63 | 110.86 | 92,040 | +0.57(+0.52%) |
Feb 18, 2020 | 110.18 | 110.43 | 109.80 | 110.28 | 75,740 | -0.26(-0.24%) |
Feb 14, 2020 | 110.48 | 110.55 | 110.16 | 110.55 | 60,156 | +0.23(+0.20%) |
Feb 13, 2020 | 109.94 | 110.68 | 109.92 | 110.32 | 51,879 | -0.13(-0.12%) |
Feb 12, 2020 | 110.31 | 110.49 | 110.15 | 110.45 | 66,300 | +0.67(+0.61%) |
Feb 11, 2020 | 110.15 | 110.37 | 109.65 | 109.79 | 81,976 | +0.16(+0.15%) |
Feb 10, 2020 | 108.50 | 109.63 | 108.50 | 109.63 | 43,061 | +0.84(+0.78%) |
Feb 07, 2020 | 108.96 | 109.23 | 108.60 | 108.78 | 79,034 | -0.49(-0.45%) |
Feb 06, 2020 | 109.21 | 109.29 | 108.80 | 109.27 | 73,431 | +0.46(+0.42%) |
Feb 05, 2020 | 108.81 | 108.89 | 108.13 | 108.81 | 125,539 | +1.06(+0.98%) |
Feb 04, 2020 | 107.33 | 108.08 | 107.23 | 107.75 | 58,130 | +1.73(+1.63%) |
Feb 03, 2020 | 105.65 | 106.62 | 105.65 | 106.03 | 60,767 | +0.85(+0.81%) |
Jan 31, 2020 | 106.94 | 106.94 | 104.83 | 105.18 | 86,714 | -1.88(-1.75%) |
Jan 30, 2020 | 105.99 | 107.06 | 105.77 | 107.05 | 44,353 | +0.39(+0.37%) |
Jan 29, 2020 | 107.26 | 107.26 | 106.55 | 106.66 | 79,319 | +0.02(+0.02%) |
Jan 28, 2020 | 106.05 | 106.92 | 105.91 | 106.64 | 60,196 | +1.08(+1.02%) |
Jan 27, 2020 | 105.35 | 106.03 | 105.12 | 105.56 | 90,907 | -1.69(-1.57%) |
Jan 24, 2020 | 108.51 | 108.51 | 106.84 | 107.25 | 95,993 | -0.97(-0.90%) |
Jan 23, 2020 | 108.00 | 108.25 | 107.56 | 108.22 | 50,713 | +0.08(+0.07%) |
Jan 22, 2020 | 108.46 | 108.64 | 108.07 | 108.15 | 68,479 | +0.09(+0.09%) |
Jan 21, 2020 | 108.00 | 108.32 | 107.94 | 108.05 | 63,039 | -0.21(-0.19%) |
Jan 17, 2020 | 108.15 | 108.28 | 107.93 | 108.26 | 88,100 | +0.39(+0.37%) |
Jan 16, 2020 | 107.52 | 107.87 | 107.40 | 107.87 | 65,404 | +0.86(+0.81%) |
Jan 15, 2020 | 106.79 | 107.28 | 106.72 | 107.00 | 67,747 | +0.24(+0.23%) |
Jan 14, 2020 | 106.95 | 107.19 | 106.68 | 106.76 | 83,045 | -0.21(-0.19%) |
Jan 13, 2020 | 106.55 | 106.99 | 106.34 | 106.97 | 178,008 | +0.72(+0.68%) |
Jan 10, 2020 | 106.83 | 106.83 | 106.08 | 106.24 | 62,395 | -0.30(-0.28%) |
Jan 09, 2020 | 106.42 | 106.55 | 106.20 | 106.54 | 67,786 | +0.73(+0.69%) |
Jan 08, 2020 | 105.18 | 106.23 | 105.18 | 105.81 | 121,150 | +0.60(+0.57%) |
Jan 07, 2020 | 105.39 | 105.43 | 105.10 | 105.21 | 80,028 | -0.30(-0.28%) |
Jan 06, 2020 | 104.43 | 105.52 | 104.26 | 105.51 | 204,946 | +0.44(+0.42%) |
Jan 03, 2020 | 104.77 | 105.47 | 104.57 | 105.07 | 73,808 | -0.77(-0.73%) |
Jan 02, 2020 | 105.36 | 105.84 | 105.11 | 105.84 | 144,649 | +1.10(+1.05%) |
Dec 31, 2019 | 104.28 | 104.83 | 104.25 | 104.74 | 85,754 | +0.19(+0.18%) |
Dec 30, 2019 | 105.26 | 105.26 | 104.39 | 104.56 | 103,604 | -0.65(-0.61%) |
Dec 27, 2019 | 105.38 | 105.46 | 105.02 | 105.20 | 54,823 | +0.02(+0.02%) |
Dec 26, 2019 | 104.71 | 105.19 | 104.71 | 105.19 | 51,183 | +0.59(+0.57%) |
Dec 24, 2019 | 104.72 | 104.72 | 104.46 | 104.59 | 22,185 | +0.03(+0.03%) |
Dec 23, 2019 | 104.73 | 104.73 | 104.54 | 104.56 | 62,331 | +0.08(+0.07%) |
Dec 20, 2019 | 104.50 | 104.64 | 104.34 | 104.48 | 82,615 | +0.49(+0.48%) |
Dec 19, 2019 | 103.62 | 103.99 | 103.62 | 103.99 | 53,077 | +0.49(+0.47%) |
Dec 18, 2019 | 103.66 | 103.73 | 103.50 | 103.50 | 47,244 | -0.03(-0.03%) |
Dec 17, 2019 | 103.72 | 103.73 | 103.52 | 103.53 | 83,495 | +0.05(+0.04%) |
Dec 16, 2019 | 103.39 | 103.69 | 103.39 | 103.49 | 58,808 | +0.73(+0.71%) |
Dec 13, 2019 | 102.66 | 103.15 | 102.35 | 102.76 | 91,723 | +0.10(+0.10%) |
Dec 12, 2019 | 101.75 | 102.91 | 101.74 | 102.66 | 125,706 | +0.89(+0.87%) |
Dec 11, 2019 | 101.58 | 101.86 | 101.55 | 101.77 | 37,374 | +0.24(+0.24%) |
Dec 10, 2019 | 101.66 | 101.78 | 101.28 | 101.53 | 48,072 | -0.10(-0.10%) |
Dec 09, 2019 | 101.84 | 102.06 | 101.59 | 101.63 | 56,621 | -0.27(-0.27%) |
Dec 06, 2019 | 101.65 | 102.07 | 101.65 | 101.90 | 61,613 | +0.96(+0.95%) |
Dec 05, 2019 | 101.13 | 101.13 | 100.65 | 100.94 | 88,274 | +0.06(+0.06%) |
Dec 04, 2019 | 100.67 | 101.03 | 100.50 | 100.88 | 36,930 | +0.63(+0.63%) |
Dec 03, 2019 | 99.91 | 100.27 | 99.45 | 100.25 | 91,998 | -0.67(-0.67%) |
Dec 02, 2019 | 101.87 | 101.87 | 100.75 | 100.92 | 135,944 | -0.89(-0.87%) |
Nov 29, 2019 | 101.97 | 102.03 | 101.70 | 101.81 | 54,327 | -0.31(-0.30%) |
Nov 27, 2019 | 101.90 | 102.14 | 101.80 | 102.11 | 66,006 | +0.44(+0.43%) |
Nov 26, 2019 | 101.51 | 101.74 | 101.46 | 101.68 | 80,021 | +0.21(+0.21%) |
Nov 25, 2019 | 101.03 | 101.46 | 101.03 | 101.46 | 35,655 | +0.75(+0.74%) |
Nov 22, 2019 | 100.76 | 100.76 | 100.39 | 100.72 | 262,527 | +0.18(+0.18%) |
Nov 21, 2019 | 100.65 | 100.68 | 100.25 | 100.54 | 270,632 | -0.07(-0.07%) |
Nov 20, 2019 | 100.78 | 100.92 | 100.05 | 100.61 | 293,612 | -0.33(-0.32%) |
Nov 19, 2019 | 101.24 | 101.24 | 100.77 | 100.94 | 336,942 | -0.08(-0.07%) |
Nov 18, 2019 | 100.85 | 101.10 | 100.70 | 101.01 | 235,542 | +0.08(+0.07%) |
Nov 15, 2019 | 100.68 | 100.94 | 100.45 | 100.94 | 45,540 | +0.76(+0.75%) |
Nov 14, 2019 | 99.97 | 100.20 | 99.73 | 100.18 | 35,047 | +0.12(+0.12%) |
Nov 13, 2019 | 99.72 | 100.16 | 99.71 | 100.06 | 66,795 | +0.05(+0.05%) |
Nov 12, 2019 | 99.92 | 100.32 | 99.74 | 100.02 | 46,920 | +0.22(+0.22%) |
Nov 11, 2019 | 99.58 | 99.83 | 99.34 | 99.79 | 65,292 | -0.20(-0.20%) |
Nov 08, 2019 | 99.64 | 99.99 | 99.35 | 99.99 | 45,111 | +0.27(+0.27%) |
Nov 07, 2019 | 99.83 | 100.11 | 99.53 | 99.72 | 92,345 | +0.44(+0.44%) |
Nov 06, 2019 | 99.20 | 99.35 | 98.98 | 99.28 | 73,651 | +0.06(+0.06%) |
Nov 05, 2019 | 99.45 | 99.45 | 99.10 | 99.22 | 54,246 | -0.11(-0.11%) |
Nov 04, 2019 | 99.51 | 99.52 | 99.19 | 99.33 | 55,049 | +0.36(+0.37%) |
Nov 01, 2019 | 98.58 | 98.97 | 98.55 | 98.97 | 43,397 | +0.94(+0.96%) |
Oct 31, 2019 | 98.28 | 98.28 | 97.62 | 98.03 | 55,726 | -0.28(-0.28%) |
Oct 30, 2019 | 98.06 | 98.40 | 97.62 | 98.31 | 56,903 | +0.34(+0.34%) |
Oct 29, 2019 | 97.96 | 98.28 | 97.69 | 97.97 | 104,527 | -0.06(-0.06%) |
Oct 28, 2019 | 97.85 | 98.16 | 97.85 | 98.03 | 43,709 | +0.58(+0.59%) |
Oct 25, 2019 | 96.79 | 97.57 | 96.79 | 97.45 | 48,112 | +0.46(+0.47%) |
Oct 24, 2019 | 97.13 | 97.13 | 96.66 | 96.99 | 47,714 | +0.28(+0.29%) |
Oct 23, 2019 | 96.38 | 96.71 | 96.36 | 96.71 | 77,460 | +0.24(+0.25%) |
Oct 22, 2019 | 97.10 | 97.10 | 96.47 | 96.47 | 70,178 | -0.37(-0.39%) |
Oct 21, 2019 | 96.61 | 96.84 | 96.52 | 96.84 | 42,514 | +0.67(+0.70%) |
Oct 18, 2019 | 96.42 | 96.69 | 95.88 | 96.17 | 60,756 | -0.49(-0.50%) |
Oct 17, 2019 | 96.82 | 96.95 | 96.45 | 96.66 | 53,266 | +0.28(+0.29%) |
Oct 16, 2019 | 96.42 | 96.61 | 96.24 | 96.38 | 60,960 | -0.22(-0.23%) |
Oct 15, 2019 | 96.01 | 96.84 | 96.01 | 96.60 | 56,016 | +1.00(+1.04%) |
Oct 14, 2019 | 95.54 | 95.82 | 95.54 | 95.60 | 38,129 | -0.08(-0.09%) |
Oct 11, 2019 | 95.72 | 96.44 | 95.47 | 95.68 | 134,263 | +0.94(+0.99%) |
Oct 10, 2019 | 94.09 | 95.04 | 94.09 | 94.74 | 77,401 | +0.66(+0.70%) |
Oct 09, 2019 | 93.92 | 94.40 | 93.79 | 94.08 | 67,802 | +0.85(+0.91%) |
Oct 08, 2019 | 94.04 | 94.26 | 93.23 | 93.23 | 111,260 | -1.45(-1.53%) |
Oct 07, 2019 | 94.75 | 95.33 | 94.55 | 94.68 | 76,132 | -0.39(-0.41%) |
Oct 04, 2019 | 94.05 | 95.12 | 93.94 | 95.07 | 72,328 | +1.34(+1.43%) |
Oct 03, 2019 | 92.86 | 93.72 | 92.00 | 93.72 | 190,058 | +0.79(+0.85%) |
Oct 02, 2019 | 94.03 | 94.03 | 92.52 | 92.93 | 83,621 | -1.71(-1.80%) |
Oct 01, 2019 | 96.10 | 96.25 | 94.58 | 94.64 | 75,892 | -1.12(-1.17%) |
Sep 30, 2019 | 95.47 | 95.95 | 95.47 | 95.76 | 49,546 | +0.51(+0.54%) |
Sep 27, 2019 | 96.08 | 96.08 | 94.72 | 95.24 | 77,745 | -0.55(-0.57%) |
Sep 26, 2019 | 96.03 | 96.06 | 95.44 | 95.79 | 64,230 | -0.23(-0.24%) |
Sep 25, 2019 | 95.50 | 96.15 | 94.95 | 96.02 | 59,732 | +0.58(+0.61%) |
Sep 24, 2019 | 96.58 | 96.79 | 95.17 | 95.44 | 131,917 | -0.83(-0.86%) |
Sep 23, 2019 | 95.96 | 96.49 | 95.96 | 96.27 | 60,700 | -0.01(-0.01%) |
Sep 20, 2019 | 97.00 | 97.06 | 96.12 | 96.28 | 53,517 | -0.47(-0.49%) |
Sep 19, 2019 | 96.87 | 97.21 | 96.67 | 96.74 | 30,889 | +0.02(+0.02%) |
Sep 18, 2019 | 96.50 | 96.72 | 95.88 | 96.72 | 61,260 | +0.09(+0.10%) |
Sep 17, 2019 | 96.30 | 96.63 | 96.27 | 96.63 | 38,337 | +0.27(+0.28%) |
Sep 16, 2019 | 96.27 | 96.51 | 96.16 | 96.36 | 74,656 | -0.38(-0.39%) |
Sep 13, 2019 | 96.92 | 97.02 | 96.64 | 96.74 | 63,747 | -0.08(-0.09%) |
Sep 12, 2019 | 96.76 | 97.18 | 96.57 | 96.82 | 76,143 | +0.34(+0.36%) |
Sep 11, 2019 | 95.91 | 96.48 | 95.73 | 96.48 | 64,389 | +0.72(+0.75%) |
Sep 10, 2019 | 95.54 | 95.76 | 95.13 | 95.76 | 57,403 | -0.07(-0.08%) |
Sep 09, 2019 | 96.18 | 96.18 | 95.58 | 95.84 | 41,728 | +0.05(+0.06%) |
Sep 06, 2019 | 95.95 | 96.01 | 95.76 | 95.78 | 33,596 | +0.03(+0.03%) |
Sep 05, 2019 | 95.39 | 96.03 | 95.36 | 95.76 | 66,860 | +1.24(+1.31%) |
Sep 04, 2019 | 94.21 | 94.52 | 94.02 | 94.52 | 40,146 | +1.02(+1.09%) |
Sep 03, 2019 | 93.45 | 93.71 | 93.08 | 93.50 | 84,002 | -0.54(-0.57%) |
Aug 30, 2019 | 94.45 | 94.61 | 93.76 | 94.04 | 69,454 | -0.02(-0.02%) |
Aug 29, 2019 | 93.72 | 94.25 | 93.45 | 94.06 | 44,550 | +1.21(+1.30%) |
Aug 28, 2019 | 92.02 | 92.90 | 91.76 | 92.85 | 48,957 | +0.61(+0.66%) |
Aug 27, 2019 | 93.10 | 93.15 | 92.05 | 92.24 | 63,394 | -0.35(-0.38%) |
Aug 26, 2019 | 92.33 | 92.59 | 91.88 | 92.59 | 79,157 | +1.04(+1.14%) |
Aug 23, 2019 | 93.51 | 94.06 | 91.14 | 91.55 | 190,487 | -2.40(-2.55%) |
Aug 22, 2019 | 94.27 | 94.42 | 93.41 | 93.94 | 52,128 | -0.07(-0.08%) |
Aug 21, 2019 | 94.01 | 94.15 | 93.80 | 94.02 | 55,017 | +0.78(+0.84%) |
Aug 20, 2019 | 93.83 | 93.96 | 93.24 | 93.24 | 51,361 | -0.72(-0.76%) |
Aug 19, 2019 | 93.92 | 94.18 | 93.68 | 93.95 | 56,474 | +1.13(+1.22%) |
Aug 16, 2019 | 92.07 | 92.97 | 92.07 | 92.82 | 74,515 | +1.31(+1.43%) |
Aug 15, 2019 | 91.57 | 91.77 | 90.80 | 91.51 | 91,260 | +0.27(+0.30%) |
Aug 14, 2019 | 92.62 | 92.82 | 91.24 | 91.24 | 157,327 | -2.78(-2.95%) |
Aug 13, 2019 | 92.47 | 94.47 | 92.43 | 94.02 | 118,801 | +1.39(+1.50%) |
Aug 12, 2019 | 93.18 | 93.31 | 92.29 | 92.63 | 68,800 | -1.11(-1.18%) |
Aug 09, 2019 | 94.06 | 94.24 | 93.15 | 93.73 | 102,942 | -0.57(-0.60%) |
Aug 08, 2019 | 93.12 | 94.30 | 92.91 | 94.30 | 59,670 | +1.76(+1.90%) |
Aug 07, 2019 | 91.47 | 92.76 | 90.64 | 92.54 | 148,288 | +0.05(+0.05%) |
Aug 06, 2019 | 91.98 | 92.59 | 91.43 | 92.50 | 111,965 | +1.18(+1.29%) |
Aug 05, 2019 | 92.57 | 92.74 | 90.54 | 91.32 | 177,684 | -2.77(-2.94%) |
Aug 02, 2019 | 94.49 | 94.49 | 93.52 | 94.08 | 210,193 | -0.75(-0.79%) |
Aug 01, 2019 | 95.60 | 96.74 | 94.57 | 94.84 | 224,191 | -0.66(-0.69%) |
Jul 31, 2019 | 96.68 | 96.75 | 94.93 | 95.50 | 112,257 | -1.17(-1.21%) |
Jul 30, 2019 | 96.41 | 96.80 | 96.39 | 96.67 | 47,669 | -0.25(-0.26%) |
Jul 29, 2019 | 97.04 | 97.08 | 96.73 | 96.92 | 37,156 | -0.15(-0.15%) |
Jul 26, 2019 | 96.67 | 97.16 | 96.67 | 97.06 | 41,241 | +0.68(+0.70%) |
Jul 25, 2019 | 96.75 | 96.75 | 96.16 | 96.39 | 51,671 | -0.41(-0.42%) |
Jul 24, 2019 | 96.15 | 96.80 | 96.12 | 96.80 | 36,877 | +0.44(+0.46%) |
Jul 23, 2019 | 96.16 | 96.39 | 95.89 | 96.35 | 29,297 | +0.60(+0.62%) |
Jul 22, 2019 | 95.63 | 95.91 | 95.47 | 95.75 | 63,385 | +0.27(+0.28%) |
Jul 19, 2019 | 96.40 | 96.40 | 95.45 | 95.49 | 50,717 | -0.53(-0.55%) |
Jul 18, 2019 | 95.55 | 96.10 | 95.36 | 96.02 | 37,775 | +0.30(+0.31%) |
Jul 17, 2019 | 96.36 | 96.36 | 95.70 | 95.72 | 40,975 | -0.59(-0.62%) |
Jul 16, 2019 | 96.56 | 96.67 | 96.23 | 96.31 | 58,921 | -0.35(-0.37%) |
Jul 15, 2019 | 96.75 | 96.92 | 96.47 | 96.67 | 34,006 | +0.09(+0.10%) |
Jul 12, 2019 | 96.35 | 96.61 | 96.28 | 96.57 | 43,718 | +0.40(+0.42%) |
Jul 11, 2019 | 96.15 | 96.28 | 95.87 | 96.17 | 83,258 | +0.22(+0.23%) |
Jul 10, 2019 | 95.85 | 96.14 | 95.67 | 95.95 | 45,315 | +0.49(+0.52%) |
Jul 09, 2019 | 94.90 | 95.51 | 94.90 | 95.46 | 75,516 | +0.14(+0.15%) |
Jul 08, 2019 | 95.35 | 95.37 | 95.11 | 95.32 | 36,062 | -0.46(-0.48%) |
Jul 05, 2019 | 95.51 | 95.85 | 95.13 | 95.78 | 60,516 | -0.15(-0.15%) |
Jul 03, 2019 | 95.39 | 95.93 | 95.39 | 95.93 | 46,733 | +0.73(+0.77%) |
Jul 02, 2019 | 94.84 | 95.20 | 94.58 | 95.20 | 139,345 | +0.36(+0.38%) |
Jul 01, 2019 | 95.15 | 95.26 | 94.48 | 94.84 | 79,197 | +0.81(+0.86%) |
Jun 28, 2019 | 93.92 | 94.17 | 93.74 | 94.03 | 50,071 | +0.41(+0.44%) |
Jun 27, 2019 | 93.61 | 93.79 | 93.46 | 93.62 | 95,567 | +0.28(+0.30%) |
Jun 26, 2019 | 93.74 | 93.86 | 93.28 | 93.34 | 44,759 | -0.07(-0.08%) |
Jun 25, 2019 | 94.38 | 94.40 | 93.35 | 93.41 | 57,514 | -0.96(-1.02%) |
Jun 24, 2019 | 94.46 | 94.61 | 94.29 | 94.38 | 91,232 | -0.08(-0.09%) |
Jun 21, 2019 | 94.42 | 94.92 | 94.39 | 94.46 | 58,557 | -0.09(-0.10%) |
Jun 20, 2019 | 94.56 | 94.70 | 93.90 | 94.55 | 48,114 | +0.91(+0.98%) |
Jun 19, 2019 | 93.52 | 93.81 | 93.23 | 93.64 | 76,657 | +0.18(+0.20%) |
Jun 18, 2019 | 93.06 | 93.79 | 93.03 | 93.45 | 191,767 | +0.94(+1.02%) |
Jun 17, 2019 | 92.42 | 92.71 | 92.42 | 92.51 | 82,677 | +0.13(+0.14%) |
Jun 14, 2019 | 92.38 | 92.56 | 92.12 | 92.38 | 62,128 | -0.13(-0.14%) |
Jun 13, 2019 | 92.41 | 92.59 | 92.19 | 92.51 | 39,156 | +0.43(+0.47%) |
Jun 12, 2019 | 92.19 | 92.38 | 91.95 | 92.07 | 44,510 | -0.22(-0.24%) |
Jun 11, 2019 | 92.96 | 92.96 | 92.09 | 92.30 | 44,907 | +0.01(+0.01%) |
Jun 10, 2019 | 92.37 | 92.88 | 92.28 | 92.29 | 71,508 | +0.42(+0.46%) |
Jun 07, 2019 | 91.17 | 92.23 | 91.17 | 91.87 | 49,789 | +1.04(+1.15%) |
Jun 06, 2019 | 90.34 | 90.98 | 90.23 | 90.83 | 46,545 | +0.59(+0.66%) |
Jun 05, 2019 | 90.02 | 90.25 | 89.54 | 90.24 | 57,543 | +0.77(+0.86%) |
Jun 04, 2019 | 88.41 | 89.53 | 88.23 | 89.47 | 64,072 | +1.88(+2.14%) |
Jun 03, 2019 | 87.93 | 88.20 | 87.11 | 87.59 | 175,586 | -0.39(-0.44%) |
May 31, 2019 | 88.30 | 88.55 | 87.94 | 87.98 | 123,283 | -1.24(-1.39%) |
May 30, 2019 | 89.23 | 89.46 | 88.82 | 89.22 | 42,971 | +0.16(+0.18%) |
May 29, 2019 | 89.16 | 89.29 | 88.46 | 89.06 | 83,925 | -0.55(-0.61%) |
May 28, 2019 | 90.54 | 90.82 | 89.60 | 89.61 | 69,334 | -0.74(-0.82%) |
May 24, 2019 | 90.72 | 90.85 | 90.27 | 90.35 | 59,747 | +0.08(+0.09%) |
May 23, 2019 | 90.53 | 90.53 | 89.71 | 90.26 | 96,584 | -1.02(-1.11%) |
May 22, 2019 | 91.22 | 91.63 | 91.19 | 91.28 | 70,523 | -0.29(-0.31%) |
May 21, 2019 | 91.45 | 91.69 | 91.28 | 91.57 | 37,907 | +0.70(+0.77%) |
May 20, 2019 | 90.79 | 91.17 | 90.54 | 90.86 | 51,072 | -0.55(-0.60%) |
May 17, 2019 | 91.13 | 92.25 | 91.13 | 91.41 | 78,905 | -0.54(-0.58%) |
May 16, 2019 | 91.35 | 92.44 | 91.35 | 91.95 | 61,909 | +0.84(+0.92%) |
May 15, 2019 | 89.93 | 91.31 | 89.93 | 91.10 | 82,067 | +0.59(+0.65%) |
May 14, 2019 | 90.13 | 91.04 | 90.07 | 90.51 | 76,567 | +0.74(+0.82%) |
May 13, 2019 | 90.25 | 90.50 | 89.48 | 89.77 | 125,464 | -2.25(-2.44%) |
May 10, 2019 | 91.22 | 92.30 | 90.24 | 92.02 | 89,837 | +0.44(+0.48%) |
May 09, 2019 | 91.10 | 91.74 | 90.52 | 91.58 | 135,419 | -0.31(-0.34%) |
May 08, 2019 | 91.94 | 92.41 | 91.67 | 91.89 | 72,384 | -0.18(-0.19%) |
May 07, 2019 | 92.81 | 92.86 | 91.34 | 92.07 | 70,651 | -1.55(-1.66%) |
May 06, 2019 | 92.36 | 93.71 | 92.32 | 93.62 | 83,143 | -0.32(-0.34%) |
May 03, 2019 | 93.52 | 94.03 | 93.51 | 93.94 | 40,264 | +0.89(+0.95%) |
May 02, 2019 | 93.26 | 93.53 | 92.54 | 93.05 | 51,179 | -0.27(-0.29%) |