Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 102.41 | 104.06 | 100.65 | 102.56 | 678,663 | -3.21(-3.04%) |
Apr 29, 2020 | 103.25 | 108.64 | 103.25 | 105.78 | 714,276 | +3.87(+3.79%) |
Apr 28, 2020 | 101.99 | 105.50 | 99.97 | 101.91 | 640,046 | +4.39(+4.50%) |
Apr 27, 2020 | 91.40 | 97.86 | 90.72 | 97.52 | 653,490 | +7.45(+8.28%) |
Apr 24, 2020 | 89.75 | 90.73 | 85.03 | 90.06 | 553,976 | +3.44(+3.98%) |
Apr 23, 2020 | 85.16 | 89.58 | 83.25 | 86.62 | 674,895 | +4.35(+5.29%) |
Apr 22, 2020 | 86.11 | 86.50 | 81.72 | 82.26 | 506,389 | -1.64(-1.95%) |
Apr 21, 2020 | 82.52 | 85.80 | 82.15 | 83.90 | 372,534 | -1.38(-1.62%) |
Apr 20, 2020 | 82.32 | 86.52 | 81.18 | 85.28 | 658,224 | +0.32(+0.37%) |
Apr 17, 2020 | 82.11 | 85.81 | 81.34 | 84.96 | 475,180 | +6.78(+8.68%) |
Apr 16, 2020 | 79.93 | 81.51 | 76.45 | 78.18 | 396,485 | -1.87(-2.33%) |
Apr 15, 2020 | 78.63 | 82.19 | 78.63 | 80.04 | 462,406 | -2.99(-3.61%) |
Apr 14, 2020 | 82.71 | 84.99 | 80.95 | 83.04 | 648,837 | +1.54(+1.89%) |
Apr 13, 2020 | 86.10 | 86.10 | 79.67 | 81.50 | 402,805 | -4.84(-5.61%) |
Apr 09, 2020 | 81.40 | 87.24 | 80.05 | 86.34 | 1,178,075 | +8.39(+10.77%) |
Apr 08, 2020 | 76.15 | 78.76 | 74.55 | 77.95 | 713,808 | +2.72(+3.61%) |
Apr 07, 2020 | 77.74 | 80.17 | 74.44 | 75.23 | 799,498 | +2.30(+3.15%) |
Apr 06, 2020 | 73.28 | 75.30 | 71.71 | 72.93 | 878,420 | +4.03(+5.85%) |
Apr 03, 2020 | 70.38 | 70.89 | 66.01 | 68.91 | 545,929 | -1.71(-2.43%) |
Apr 02, 2020 | 69.13 | 72.95 | 67.37 | 70.62 | 544,844 | +1.75(+2.54%) |
Apr 01, 2020 | 72.12 | 72.98 | 68.72 | 68.87 | 561,802 | -8.06(-10.47%) |
Mar 31, 2020 | 78.91 | 80.64 | 76.12 | 76.93 | 573,188 | -2.52(-3.17%) |
Mar 30, 2020 | 81.15 | 83.65 | 77.18 | 79.44 | 655,316 | -2.17(-2.66%) |
Mar 27, 2020 | 84.35 | 87.40 | 81.10 | 81.61 | 515,937 | -6.42(-7.29%) |
Mar 26, 2020 | 80.53 | 89.39 | 78.46 | 88.03 | 820,679 | +8.39(+10.54%) |
Mar 25, 2020 | 77.40 | 81.79 | 73.38 | 79.64 | 579,439 | +4.14(+5.49%) |
Mar 24, 2020 | 73.82 | 76.26 | 71.28 | 75.50 | 911,405 | +5.57(+7.96%) |
Mar 23, 2020 | 76.91 | 76.91 | 66.50 | 69.93 | 774,828 | -7.24(-9.39%) |
Mar 20, 2020 | 88.76 | 90.39 | 76.59 | 77.17 | 747,518 | -11.49(-12.96%) |
Mar 19, 2020 | 74.66 | 88.68 | 71.16 | 88.67 | 819,730 | +11.90(+15.51%) |
Mar 18, 2020 | 82.17 | 85.63 | 72.58 | 76.76 | 1,120,239 | -13.20(-14.67%) |
Mar 17, 2020 | 85.69 | 90.20 | 77.14 | 89.96 | 998,751 | +5.86(+6.96%) |
Mar 16, 2020 | 80.38 | 88.65 | 80.38 | 84.10 | 870,683 | -9.85(-10.48%) |
Mar 13, 2020 | 93.24 | 94.58 | 90.14 | 93.95 | 798,516 | +6.70(+7.68%) |
Mar 12, 2020 | 88.87 | 93.84 | 84.20 | 87.25 | 794,845 | -9.26(-9.60%) |
Mar 11, 2020 | 96.17 | 100.90 | 95.51 | 96.51 | 958,948 | -3.27(-3.28%) |
Mar 10, 2020 | 96.36 | 100.27 | 94.40 | 99.79 | 1,147,629 | +5.57(+5.91%) |
Mar 09, 2020 | 104.30 | 104.30 | 93.66 | 94.22 | 1,168,144 | -16.78(-15.12%) |
Mar 06, 2020 | 114.33 | 116.66 | 109.37 | 111.00 | 933,640 | -7.68(-6.47%) |
Mar 05, 2020 | 120.86 | 121.97 | 117.32 | 118.68 | 579,001 | -4.76(-3.85%) |
Mar 04, 2020 | 124.27 | 124.29 | 121.05 | 123.44 | 524,049 | +0.66(+0.54%) |
Mar 03, 2020 | 126.15 | 126.64 | 121.27 | 122.78 | 745,417 | -3.10(-2.46%) |
Mar 02, 2020 | 119.62 | 126.20 | 119.62 | 125.88 | 585,704 | +6.17(+5.16%) |
Feb 28, 2020 | 122.01 | 124.77 | 117.71 | 119.71 | 950,778 | -6.13(-4.87%) |
Feb 27, 2020 | 128.40 | 130.37 | 125.56 | 125.84 | 449,617 | -4.65(-3.56%) |
Feb 26, 2020 | 133.06 | 133.57 | 129.73 | 130.49 | 393,494 | -1.58(-1.20%) |
Feb 25, 2020 | 137.62 | 137.62 | 131.59 | 132.07 | 391,728 | -5.30(-3.86%) |
Feb 24, 2020 | 135.81 | 138.34 | 135.40 | 137.37 | 330,429 | -1.73(-1.24%) |
Feb 21, 2020 | 139.53 | 139.67 | 137.93 | 139.10 | 333,995 | -1.05(-0.75%) |
Feb 20, 2020 | 139.19 | 140.38 | 138.41 | 140.16 | 289,450 | +0.04(+0.03%) |
Feb 19, 2020 | 138.33 | 140.59 | 138.21 | 140.12 | 232,664 | +2.01(+1.46%) |
Feb 18, 2020 | 137.53 | 138.87 | 137.21 | 138.11 | 311,577 | -0.03(-0.02%) |
Feb 14, 2020 | 138.52 | 138.96 | 137.94 | 138.14 | 193,019 | -0.04(-0.03%) |
Feb 13, 2020 | 137.52 | 138.57 | 137.24 | 138.18 | 204,999 | -0.48(-0.35%) |
Feb 12, 2020 | 138.22 | 139.36 | 136.88 | 138.66 | 319,387 | +1.38(+1.00%) |
Feb 11, 2020 | 138.00 | 138.41 | 137.08 | 137.28 | 225,575 | -0.17(-0.13%) |
Feb 10, 2020 | 136.53 | 137.58 | 136.01 | 137.45 | 286,891 | +0.71(+0.52%) |
Feb 07, 2020 | 137.11 | 138.74 | 136.51 | 136.74 | 272,860 | -0.83(-0.60%) |
Feb 06, 2020 | 141.52 | 141.52 | 137.38 | 137.57 | 370,758 | -2.91(-2.07%) |
Feb 05, 2020 | 139.78 | 140.98 | 139.61 | 140.48 | 505,723 | +1.11(+0.80%) |
Feb 04, 2020 | 139.30 | 140.24 | 137.67 | 139.37 | 443,631 | +1.94(+1.41%) |
Feb 03, 2020 | 136.48 | 138.02 | 136.10 | 137.43 | 446,720 | +1.66(+1.22%) |
Jan 31, 2020 | 137.69 | 138.76 | 135.00 | 135.77 | 474,030 | -3.13(-2.25%) |
Jan 30, 2020 | 136.04 | 138.94 | 135.34 | 138.90 | 317,037 | +2.34(+1.72%) |
Jan 29, 2020 | 138.02 | 138.92 | 136.35 | 136.56 | 557,126 | -2.85(-2.04%) |
Jan 28, 2020 | 138.58 | 140.31 | 137.94 | 139.41 | 383,154 | +1.19(+0.86%) |
Jan 27, 2020 | 137.35 | 139.65 | 136.17 | 138.22 | 624,800 | -0.75(-0.54%) |
Jan 24, 2020 | 139.44 | 139.55 | 136.94 | 138.97 | 466,029 | -0.46(-0.33%) |
Jan 23, 2020 | 138.71 | 140.14 | 137.81 | 139.43 | 591,642 | +0.27(+0.19%) |
Jan 22, 2020 | 141.43 | 141.43 | 138.50 | 139.16 | 814,454 | -1.43(-1.02%) |
Jan 21, 2020 | 133.44 | 141.68 | 132.68 | 140.59 | 1,136,861 | +7.94(+5.99%) |
Jan 17, 2020 | 131.66 | 132.80 | 131.32 | 132.65 | 334,886 | +0.88(+0.67%) |
Jan 16, 2020 | 130.56 | 132.16 | 130.56 | 131.77 | 368,100 | +1.84(+1.42%) |
Jan 15, 2020 | 130.63 | 131.48 | 129.27 | 129.94 | 361,340 | -1.53(-1.17%) |
Jan 14, 2020 | 131.26 | 131.72 | 130.13 | 131.47 | 341,245 | +0.28(+0.21%) |
Jan 13, 2020 | 131.44 | 131.44 | 130.38 | 131.19 | 462,151 | -0.08(-0.06%) |
Jan 10, 2020 | 131.41 | 131.58 | 130.28 | 131.27 | 405,388 | -0.22(-0.17%) |
Jan 09, 2020 | 130.16 | 131.75 | 129.41 | 131.49 | 445,886 | +1.86(+1.43%) |
Jan 08, 2020 | 127.53 | 130.12 | 127.53 | 129.63 | 359,275 | +2.10(+1.64%) |
Jan 07, 2020 | 128.80 | 128.80 | 127.25 | 127.53 | 196,861 | -1.25(-0.97%) |
Jan 06, 2020 | 128.20 | 129.30 | 127.85 | 128.78 | 375,986 | -0.75(-0.58%) |
Jan 03, 2020 | 129.54 | 130.14 | 128.76 | 129.53 | 270,049 | -0.87(-0.67%) |
Jan 02, 2020 | 130.52 | 131.29 | 128.97 | 130.40 | 359,685 | +0.19(+0.15%) |
Dec 31, 2019 | 130.22 | 131.12 | 130.12 | 130.21 | 228,608 | +0.05(+0.04%) |
Dec 30, 2019 | 130.42 | 130.75 | 129.46 | 130.16 | 170,890 | +0.03(+0.02%) |
Dec 27, 2019 | 130.45 | 130.71 | 129.60 | 130.13 | 162,721 | -0.64(-0.49%) |
Dec 26, 2019 | 130.52 | 131.23 | 130.17 | 130.77 | 117,148 | +0.74(+0.57%) |
Dec 24, 2019 | 129.51 | 130.31 | 129.29 | 130.03 | 66,095 | +0.46(+0.35%) |
Dec 23, 2019 | 130.71 | 130.71 | 128.87 | 129.57 | 414,403 | -1.25(-0.95%) |
Dec 20, 2019 | 128.89 | 131.04 | 128.78 | 130.82 | 1,218,893 | +2.00(+1.55%) |
Dec 19, 2019 | 129.22 | 129.68 | 128.37 | 128.82 | 241,663 | -0.27(-0.21%) |
Dec 18, 2019 | 130.98 | 130.98 | 128.67 | 129.09 | 397,782 | -1.72(-1.31%) |
Dec 17, 2019 | 129.95 | 130.80 | 128.51 | 130.80 | 391,867 | +1.41(+1.09%) |
Dec 16, 2019 | 128.97 | 130.29 | 128.50 | 129.39 | 405,551 | +0.72(+0.56%) |
Dec 13, 2019 | 128.08 | 129.49 | 127.12 | 128.67 | 383,986 | +0.35(+0.28%) |
Dec 12, 2019 | 124.20 | 129.06 | 123.48 | 128.31 | 538,296 | +4.45(+3.59%) |
Dec 11, 2019 | 121.03 | 125.18 | 121.03 | 123.86 | 623,733 | +3.71(+3.09%) |
Dec 10, 2019 | 120.41 | 120.96 | 119.31 | 120.16 | 257,963 | -0.08(-0.06%) |
Dec 09, 2019 | 119.91 | 120.74 | 119.59 | 120.23 | 280,012 | -0.12(-0.10%) |
Dec 06, 2019 | 120.42 | 121.19 | 119.91 | 120.36 | 370,766 | +0.93(+0.78%) |
Dec 05, 2019 | 119.23 | 119.69 | 118.81 | 119.42 | 346,663 | +0.51(+0.42%) |
Dec 04, 2019 | 117.55 | 119.22 | 117.01 | 118.92 | 466,984 | +1.65(+1.41%) |
Dec 03, 2019 | 115.19 | 117.40 | 114.47 | 117.27 | 435,191 | +1.04(+0.89%) |
Dec 02, 2019 | 117.83 | 118.30 | 116.06 | 116.23 | 299,986 | -1.35(-1.15%) |
Nov 29, 2019 | 118.02 | 119.45 | 117.50 | 117.58 | 147,194 | -1.07(-0.90%) |
Nov 27, 2019 | 118.85 | 118.95 | 117.42 | 118.65 | 238,784 | +0.09(+0.07%) |
Nov 26, 2019 | 118.33 | 118.97 | 117.66 | 118.56 | 397,052 | -0.03(-0.02%) |
Nov 25, 2019 | 118.28 | 119.47 | 117.86 | 118.59 | 344,985 | +0.66(+0.56%) |
Nov 22, 2019 | 118.78 | 118.78 | 115.84 | 117.93 | 460,468 | -0.76(-0.64%) |
Nov 21, 2019 | 119.72 | 120.24 | 118.22 | 118.70 | 297,892 | -0.39(-0.33%) |
Nov 20, 2019 | 120.06 | 120.70 | 118.37 | 119.09 | 431,877 | -0.47(-0.39%) |
Nov 19, 2019 | 118.54 | 119.95 | 117.71 | 119.56 | 324,201 | +1.19(+1.01%) |
Nov 18, 2019 | 117.60 | 118.54 | 117.20 | 118.36 | 269,236 | +0.18(+0.15%) |
Nov 15, 2019 | 119.95 | 120.00 | 117.84 | 118.18 | 308,657 | -1.48(-1.24%) |
Nov 14, 2019 | 117.92 | 119.76 | 117.74 | 119.66 | 359,579 | +1.29(+1.09%) |
Nov 13, 2019 | 118.92 | 119.31 | 117.79 | 118.37 | 322,482 | -1.76(-1.47%) |
Nov 12, 2019 | 119.43 | 122.03 | 117.75 | 120.14 | 505,037 | +1.19(+1.00%) |
Nov 11, 2019 | 119.37 | 120.24 | 118.69 | 118.94 | 287,551 | -1.06(-0.88%) |
Nov 08, 2019 | 118.50 | 120.10 | 117.62 | 120.00 | 326,702 | +1.14(+0.96%) |
Nov 07, 2019 | 119.83 | 121.77 | 118.56 | 118.86 | 317,026 | +0.23(+0.19%) |
Nov 06, 2019 | 118.43 | 118.94 | 117.28 | 118.63 | 433,905 | -0.02(-0.02%) |
Nov 05, 2019 | 118.43 | 119.45 | 117.72 | 118.65 | 324,558 | +0.85(+0.72%) |
Nov 04, 2019 | 116.47 | 118.14 | 115.21 | 117.80 | 359,412 | +2.37(+2.06%) |
Nov 01, 2019 | 113.90 | 116.28 | 113.61 | 115.43 | 494,251 | +2.65(+2.35%) |
Oct 31, 2019 | 112.98 | 113.17 | 110.67 | 112.78 | 542,832 | -0.59(-0.52%) |
Oct 30, 2019 | 117.70 | 117.91 | 113.17 | 113.37 | 675,985 | -4.74(-4.02%) |
Oct 29, 2019 | 117.17 | 118.33 | 116.05 | 118.11 | 298,335 | +1.36(+1.16%) |
Oct 28, 2019 | 115.42 | 117.28 | 115.36 | 116.76 | 213,223 | +1.42(+1.23%) |
Oct 25, 2019 | 114.79 | 116.57 | 114.40 | 115.33 | 190,367 | +0.35(+0.31%) |
Oct 24, 2019 | 116.79 | 116.79 | 114.73 | 114.98 | 174,981 | -1.66(-1.42%) |
Oct 23, 2019 | 116.68 | 117.50 | 115.15 | 116.64 | 355,237 | -0.72(-0.61%) |
Oct 22, 2019 | 116.08 | 118.34 | 115.15 | 117.36 | 293,162 | +1.08(+0.93%) |
Oct 21, 2019 | 117.67 | 118.58 | 114.43 | 116.28 | 400,231 | -0.13(-0.11%) |
Oct 18, 2019 | 114.49 | 117.34 | 112.30 | 116.41 | 542,746 | +1.69(+1.47%) |
Oct 17, 2019 | 112.89 | 114.84 | 108.45 | 114.72 | 875,166 | +2.12(+1.89%) |
Oct 16, 2019 | 113.01 | 113.61 | 111.69 | 112.60 | 460,757 | +0.02(+0.02%) |
Oct 15, 2019 | 111.64 | 113.14 | 111.52 | 112.58 | 246,871 | +1.00(+0.89%) |
Oct 14, 2019 | 111.10 | 112.22 | 110.28 | 111.58 | 212,721 | +0.13(+0.12%) |
Oct 11, 2019 | 112.35 | 113.32 | 111.38 | 111.45 | 304,945 | +0.49(+0.44%) |
Oct 10, 2019 | 110.50 | 112.14 | 110.11 | 110.96 | 266,387 | +1.06(+0.97%) |
Oct 09, 2019 | 110.32 | 110.69 | 108.76 | 109.90 | 219,728 | +0.36(+0.33%) |
Oct 08, 2019 | 110.67 | 110.76 | 109.13 | 109.54 | 277,811 | -2.54(-2.27%) |
Oct 07, 2019 | 112.72 | 113.10 | 111.21 | 112.08 | 312,139 | -1.12(-0.99%) |
Oct 04, 2019 | 110.84 | 113.38 | 110.79 | 113.20 | 285,234 | +2.55(+2.31%) |
Oct 03, 2019 | 109.96 | 110.74 | 108.27 | 110.65 | 383,279 | +0.48(+0.44%) |
Oct 02, 2019 | 109.54 | 110.65 | 108.84 | 110.16 | 428,412 | -0.43(-0.39%) |
Oct 01, 2019 | 113.86 | 115.32 | 110.57 | 110.59 | 250,993 | -2.51(-2.22%) |
Sep 30, 2019 | 114.76 | 115.63 | 112.61 | 113.10 | 373,158 | -1.03(-0.90%) |
Sep 27, 2019 | 115.01 | 116.73 | 113.89 | 114.13 | 229,579 | -0.07(-0.06%) |
Sep 26, 2019 | 114.00 | 114.78 | 113.45 | 114.19 | 265,351 | +0.14(+0.12%) |
Sep 25, 2019 | 113.45 | 114.77 | 113.02 | 114.05 | 327,629 | +0.48(+0.43%) |
Sep 24, 2019 | 115.48 | 116.89 | 112.43 | 113.57 | 451,929 | -1.96(-1.70%) |
Sep 23, 2019 | 112.80 | 115.91 | 112.80 | 115.53 | 352,019 | +2.02(+1.78%) |
Sep 20, 2019 | 115.09 | 115.32 | 112.69 | 113.51 | 840,525 | -1.58(-1.38%) |
Sep 19, 2019 | 114.72 | 116.03 | 114.46 | 115.09 | 453,680 | +0.58(+0.50%) |
Sep 18, 2019 | 113.94 | 116.00 | 113.33 | 114.52 | 500,056 | +0.22(+0.19%) |
Sep 17, 2019 | 115.55 | 115.89 | 113.91 | 114.30 | 385,079 | -1.36(-1.17%) |
Sep 16, 2019 | 114.08 | 115.97 | 113.40 | 115.66 | 489,674 | +0.71(+0.62%) |
Sep 13, 2019 | 116.16 | 116.76 | 114.54 | 114.94 | 574,264 | +0.00(+0.00%) |
Sep 12, 2019 | 113.64 | 115.18 | 112.85 | 114.94 | 325,335 | +0.33(+0.29%) |
Sep 11, 2019 | 115.36 | 115.36 | 113.06 | 114.61 | 462,360 | -0.45(-0.39%) |
Sep 10, 2019 | 114.22 | 115.67 | 114.00 | 115.06 | 534,599 | +1.27(+1.12%) |
Sep 09, 2019 | 111.80 | 114.25 | 111.11 | 113.79 | 557,629 | +2.34(+2.10%) |
Sep 06, 2019 | 111.04 | 112.19 | 109.89 | 111.44 | 386,953 | +1.01(+0.91%) |
Sep 05, 2019 | 109.79 | 111.63 | 109.49 | 110.44 | 586,525 | +2.55(+2.37%) |
Sep 04, 2019 | 108.59 | 108.92 | 107.11 | 107.89 | 507,397 | -0.09(-0.08%) |
Sep 03, 2019 | 109.65 | 110.98 | 107.60 | 107.97 | 423,731 | -2.69(-2.43%) |
Aug 30, 2019 | 110.61 | 111.03 | 109.98 | 110.67 | 499,107 | +1.03(+0.94%) |
Aug 29, 2019 | 108.45 | 110.11 | 108.45 | 109.63 | 469,469 | +2.11(+1.96%) |
Aug 28, 2019 | 106.97 | 108.43 | 106.97 | 107.53 | 629,508 | +0.55(+0.51%) |
Aug 27, 2019 | 109.68 | 109.75 | 106.17 | 106.97 | 460,099 | -2.21(-2.02%) |
Aug 26, 2019 | 109.20 | 110.16 | 107.89 | 109.19 | 390,519 | +0.44(+0.40%) |
Aug 23, 2019 | 111.77 | 112.95 | 108.17 | 108.75 | 363,342 | -3.56(-3.17%) |
Aug 22, 2019 | 113.51 | 114.09 | 112.24 | 112.31 | 287,239 | -0.46(-0.40%) |
Aug 21, 2019 | 113.35 | 113.91 | 112.67 | 112.76 | 260,112 | +0.02(+0.02%) |
Aug 20, 2019 | 113.79 | 114.05 | 112.32 | 112.74 | 282,976 | -1.36(-1.19%) |
Aug 19, 2019 | 114.41 | 115.40 | 112.45 | 114.10 | 307,747 | +0.82(+0.72%) |
Aug 16, 2019 | 110.53 | 113.46 | 110.53 | 113.28 | 243,176 | +3.37(+3.06%) |
Aug 15, 2019 | 111.02 | 111.51 | 109.68 | 109.92 | 260,010 | -0.89(-0.80%) |
Aug 14, 2019 | 111.60 | 113.23 | 110.20 | 110.81 | 267,332 | -3.19(-2.80%) |
Aug 13, 2019 | 113.61 | 116.73 | 113.16 | 114.00 | 305,597 | +0.16(+0.14%) |
Aug 12, 2019 | 113.31 | 116.16 | 113.31 | 113.83 | 233,281 | -0.85(-0.74%) |
Aug 09, 2019 | 113.26 | 115.04 | 113.14 | 114.69 | 317,911 | +1.15(+1.01%) |
Aug 08, 2019 | 114.23 | 115.74 | 112.83 | 113.54 | 761,545 | +0.30(+0.27%) |
Aug 07, 2019 | 112.03 | 113.78 | 110.55 | 113.24 | 396,650 | -0.56(-0.49%) |
Aug 06, 2019 | 113.53 | 114.36 | 111.74 | 113.80 | 357,616 | +0.41(+0.36%) |
Aug 05, 2019 | 113.44 | 114.59 | 111.84 | 113.39 | 412,411 | -2.05(-1.77%) |
Aug 02, 2019 | 116.63 | 119.18 | 114.03 | 115.44 | 539,163 | -1.43(-1.23%) |
Aug 01, 2019 | 120.56 | 122.12 | 116.55 | 116.87 | 459,578 | -4.05(-3.35%) |
Jul 31, 2019 | 121.02 | 122.63 | 120.25 | 120.92 | 679,323 | -0.31(-0.26%) |
Jul 30, 2019 | 119.01 | 121.50 | 119.01 | 121.23 | 317,099 | +1.62(+1.35%) |
Jul 29, 2019 | 119.51 | 120.35 | 118.76 | 119.62 | 358,199 | +0.11(+0.09%) |
Jul 26, 2019 | 117.33 | 119.67 | 117.12 | 119.50 | 290,295 | +2.40(+2.05%) |
Jul 25, 2019 | 120.12 | 120.40 | 116.85 | 117.11 | 344,065 | -2.79(-2.32%) |
Jul 24, 2019 | 117.97 | 120.47 | 117.97 | 119.89 | 341,508 | +1.61(+1.37%) |
Jul 23, 2019 | 117.28 | 118.71 | 117.22 | 118.28 | 358,455 | +0.96(+0.82%) |
Jul 22, 2019 | 117.35 | 117.93 | 116.28 | 117.31 | 294,320 | +0.31(+0.27%) |
Jul 19, 2019 | 115.81 | 117.60 | 115.12 | 117.00 | 433,432 | +1.03(+0.89%) |
Jul 18, 2019 | 115.72 | 121.02 | 115.04 | 115.97 | 1,149,176 | -2.10(-1.78%) |
Jul 17, 2019 | 118.08 | 118.53 | 117.30 | 118.07 | 608,128 | -0.38(-0.32%) |
Jul 16, 2019 | 119.36 | 120.81 | 118.14 | 118.45 | 503,523 | -0.53(-0.44%) |
Jul 15, 2019 | 120.53 | 120.90 | 118.64 | 118.98 | 438,234 | -1.55(-1.29%) |
Jul 12, 2019 | 118.98 | 120.93 | 118.54 | 120.53 | 319,939 | +1.38(+1.16%) |
Jul 11, 2019 | 117.91 | 119.37 | 117.32 | 119.15 | 356,365 | +1.64(+1.40%) |
Jul 10, 2019 | 117.94 | 118.59 | 116.88 | 117.50 | 206,965 | -0.65(-0.55%) |
Jul 09, 2019 | 116.92 | 118.52 | 116.92 | 118.15 | 215,484 | +0.77(+0.66%) |
Jul 08, 2019 | 118.47 | 119.26 | 116.75 | 117.38 | 287,815 | -0.24(-0.20%) |
Jul 05, 2019 | 117.34 | 118.71 | 116.43 | 117.62 | 285,425 | +0.52(+0.44%) |
Jul 03, 2019 | 115.72 | 117.64 | 115.08 | 117.10 | 213,328 | +2.14(+1.87%) |
Jul 02, 2019 | 116.52 | 118.03 | 113.72 | 114.95 | 347,224 | -1.45(-1.25%) |
Jul 01, 2019 | 118.61 | 119.00 | 114.98 | 116.41 | 328,906 | +2.27(+1.99%) |
Jun 28, 2019 | 112.99 | 114.63 | 112.36 | 114.14 | 714,305 | +1.76(+1.56%) |
Jun 27, 2019 | 109.51 | 112.50 | 109.51 | 112.38 | 337,707 | +3.29(+3.01%) |
Jun 26, 2019 | 110.59 | 111.39 | 108.52 | 109.10 | 367,111 | -1.08(-0.98%) |
Jun 25, 2019 | 109.18 | 110.43 | 108.23 | 110.17 | 376,833 | +1.14(+1.05%) |
Jun 24, 2019 | 110.39 | 110.89 | 108.68 | 109.03 | 390,834 | -1.58(-1.43%) |
Jun 21, 2019 | 111.53 | 112.69 | 110.51 | 110.61 | 626,751 | -1.08(-0.96%) |
Jun 20, 2019 | 110.05 | 112.31 | 108.86 | 111.68 | 498,045 | +1.85(+1.69%) |
Jun 19, 2019 | 107.93 | 110.98 | 107.88 | 109.83 | 529,469 | +2.33(+2.17%) |
Jun 18, 2019 | 107.64 | 110.00 | 107.33 | 107.50 | 665,274 | -0.29(-0.27%) |
Jun 17, 2019 | 109.55 | 109.80 | 107.52 | 107.79 | 415,146 | -2.06(-1.88%) |
Jun 14, 2019 | 110.81 | 111.29 | 108.70 | 109.85 | 377,638 | -0.86(-0.78%) |
Jun 13, 2019 | 110.32 | 111.88 | 109.61 | 110.71 | 482,489 | +1.28(+1.17%) |
Jun 12, 2019 | 112.15 | 113.53 | 108.27 | 109.43 | 725,207 | -4.22(-3.71%) |
Jun 11, 2019 | 111.58 | 113.82 | 111.32 | 113.65 | 425,870 | +2.78(+2.50%) |
Jun 10, 2019 | 110.99 | 112.40 | 110.66 | 110.87 | 306,327 | +0.68(+0.62%) |
Jun 07, 2019 | 110.71 | 111.18 | 108.96 | 110.19 | 502,565 | -0.70(-0.63%) |
Jun 06, 2019 | 112.41 | 113.36 | 110.65 | 110.89 | 410,250 | -1.36(-1.21%) |
Jun 05, 2019 | 114.06 | 114.06 | 111.28 | 112.25 | 467,404 | -2.29(-2.00%) |
Jun 04, 2019 | 112.55 | 114.66 | 112.05 | 114.54 | 253,825 | +3.49(+3.14%) |
Jun 03, 2019 | 107.91 | 111.25 | 107.91 | 111.05 | 358,783 | +2.85(+2.64%) |
May 31, 2019 | 108.51 | 109.63 | 107.48 | 108.20 | 373,721 | -1.09(-1.00%) |
May 30, 2019 | 112.42 | 113.70 | 107.94 | 109.29 | 457,204 | -3.67(-3.24%) |
May 29, 2019 | 110.07 | 113.35 | 110.07 | 112.96 | 549,696 | +2.14(+1.93%) |
May 28, 2019 | 111.08 | 111.58 | 109.98 | 110.81 | 467,896 | -0.67(-0.60%) |
May 24, 2019 | 110.95 | 111.83 | 110.94 | 111.49 | 310,728 | +0.95(+0.85%) |
May 23, 2019 | 110.28 | 110.85 | 108.98 | 110.54 | 544,305 | -0.96(-0.86%) |
May 22, 2019 | 111.83 | 112.98 | 111.38 | 111.50 | 368,538 | -0.60(-0.54%) |
May 21, 2019 | 111.41 | 113.13 | 111.23 | 112.11 | 432,302 | +1.07(+0.96%) |
May 20, 2019 | 109.36 | 111.76 | 109.36 | 111.04 | 324,394 | +0.85(+0.77%) |
May 17, 2019 | 108.39 | 113.06 | 107.32 | 110.19 | 611,294 | +1.28(+1.18%) |
May 16, 2019 | 111.74 | 111.74 | 108.67 | 108.91 | 1,383,745 | -2.71(-2.43%) |
May 15, 2019 | 114.43 | 115.08 | 110.57 | 111.62 | 1,251,975 | -5.85(-4.98%) |
May 14, 2019 | 116.22 | 118.19 | 115.42 | 117.47 | 434,620 | +1.31(+1.13%) |
May 13, 2019 | 118.00 | 118.00 | 115.58 | 116.15 | 564,371 | -3.74(-3.12%) |
May 10, 2019 | 120.52 | 120.80 | 118.08 | 119.89 | 599,966 | -0.78(-0.64%) |
May 09, 2019 | 120.66 | 121.28 | 119.33 | 120.67 | 569,379 | -1.16(-0.95%) |
May 08, 2019 | 122.60 | 123.85 | 121.74 | 121.83 | 278,327 | -1.21(-0.98%) |
May 07, 2019 | 124.90 | 125.19 | 122.49 | 123.04 | 272,653 | -3.09(-2.45%) |
May 06, 2019 | 123.42 | 126.58 | 123.42 | 126.13 | 298,222 | +0.53(+0.42%) |
May 03, 2019 | 125.28 | 126.83 | 124.61 | 125.60 | 383,461 | +1.13(+0.91%) |
May 02, 2019 | 122.91 | 125.59 | 122.91 | 124.46 | 535,956 | +1.94(+1.58%) |