Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 113.00 | 118.35 | 112.32 | 113.18 | 1,341,711 | -0.17(-0.15%) |
Apr 29, 2020 | 110.64 | 115.52 | 106.78 | 113.35 | 1,859,432 | +5.02(+4.63%) |
Apr 28, 2020 | 116.38 | 116.72 | 108.25 | 108.33 | 1,577,927 | -5.69(-4.99%) |
Apr 27, 2020 | 114.71 | 115.90 | 113.04 | 114.02 | 1,009,413 | +1.48(+1.32%) |
Apr 24, 2020 | 113.36 | 114.00 | 109.06 | 112.54 | 1,289,300 | +0.65(+0.58%) |
Apr 23, 2020 | 110.00 | 115.83 | 109.00 | 111.89 | 1,679,128 | -4.16(-3.58%) |
Apr 22, 2020 | 115.00 | 118.89 | 114.50 | 116.05 | 1,094,809 | +4.82(+4.33%) |
Apr 21, 2020 | 122.43 | 125.00 | 108.13 | 111.23 | 2,840,153 | -13.63(-10.92%) |
Apr 20, 2020 | 119.78 | 128.98 | 118.09 | 124.86 | 1,394,948 | +3.54(+2.92%) |
Apr 17, 2020 | 121.80 | 122.37 | 117.56 | 121.32 | 1,113,100 | +3.82(+3.25%) |
Apr 16, 2020 | 122.63 | 124.47 | 115.86 | 117.50 | 1,561,771 | -1.01(-0.85%) |
Apr 15, 2020 | 115.41 | 119.33 | 113.08 | 118.51 | 1,295,280 | -1.05(-0.88%) |
Apr 14, 2020 | 115.11 | 122.33 | 115.07 | 119.56 | 2,522,110 | +10.26(+9.39%) |
Apr 13, 2020 | 108.83 | 110.97 | 105.26 | 109.30 | 1,662,407 | +1.38(+1.28%) |
Apr 09, 2020 | 100.69 | 112.99 | 100.69 | 107.92 | 3,450,200 | +10.98(+11.33%) |
Apr 08, 2020 | 91.00 | 98.50 | 89.52 | 96.94 | 1,750,296 | +7.71(+8.64%) |
Apr 07, 2020 | 95.66 | 96.38 | 89.08 | 89.23 | 2,593,524 | -0.67(-0.75%) |
Apr 06, 2020 | 86.54 | 90.73 | 85.50 | 89.90 | 2,138,449 | +8.16(+9.98%) |
Apr 03, 2020 | 85.00 | 86.05 | 79.90 | 81.74 | 2,340,000 | -1.76(-2.11%) |
Apr 02, 2020 | 87.78 | 89.77 | 80.69 | 83.50 | 3,247,727 | -5.06(-5.71%) |
Apr 01, 2020 | 89.16 | 92.74 | 87.00 | 88.56 | 1,822,006 | -6.61(-6.95%) |
Mar 31, 2020 | 95.00 | 100.54 | 93.52 | 95.17 | 2,359,506 | -0.73(-0.76%) |
Mar 30, 2020 | 94.75 | 96.45 | 91.32 | 95.90 | 1,742,706 | +2.56(+2.74%) |
Mar 27, 2020 | 97.11 | 97.16 | 90.90 | 93.34 | 2,418,800 | -7.71(-7.63%) |
Mar 26, 2020 | 98.05 | 104.40 | 94.10 | 101.05 | 2,030,921 | +4.83(+5.02%) |
Mar 25, 2020 | 104.31 | 106.78 | 95.64 | 96.22 | 2,202,086 | -7.03(-6.81%) |
Mar 24, 2020 | 98.81 | 107.37 | 98.00 | 103.25 | 2,530,825 | +10.54(+11.37%) |
Mar 23, 2020 | 96.48 | 96.98 | 86.00 | 92.71 | 2,124,857 | -3.07(-3.21%) |
Mar 20, 2020 | 101.00 | 108.20 | 93.53 | 95.78 | 2,817,600 | -2.45(-2.49%) |
Mar 19, 2020 | 86.03 | 99.57 | 84.81 | 98.23 | 2,351,736 | +11.59(+13.38%) |
Mar 18, 2020 | 78.36 | 90.50 | 78.11 | 86.64 | 2,978,672 | +1.76(+2.07%) |
Mar 17, 2020 | 84.00 | 92.40 | 75.17 | 84.88 | 3,084,273 | +3.90(+4.82%) |
Mar 16, 2020 | 85.00 | 97.18 | 80.00 | 80.98 | 3,171,380 | -22.21(-21.52%) |
Mar 13, 2020 | 101.13 | 103.57 | 87.87 | 103.19 | 3,413,100 | +7.84(+8.22%) |
Mar 12, 2020 | 99.00 | 101.43 | 90.00 | 95.35 | 2,683,601 | -13.19(-12.15%) |
Mar 11, 2020 | 114.68 | 117.45 | 105.02 | 108.54 | 2,618,734 | -9.81(-8.29%) |
Mar 10, 2020 | 116.00 | 118.56 | 111.00 | 118.35 | 2,371,979 | +7.84(+7.09%) |
Mar 09, 2020 | 120.77 | 126.01 | 109.41 | 110.51 | 4,546,272 | -23.68(-17.65%) |
Mar 06, 2020 | 146.00 | 147.12 | 131.22 | 134.19 | 2,475,000 | -15.49(-10.35%) |
Mar 05, 2020 | 142.75 | 150.40 | 142.38 | 149.68 | 2,229,292 | +4.92(+3.40%) |
Mar 04, 2020 | 145.75 | 147.22 | 141.43 | 144.76 | 1,308,859 | +3.02(+2.13%) |
Mar 03, 2020 | 146.00 | 148.42 | 136.23 | 141.74 | 2,091,443 | -3.43(-2.36%) |
Mar 02, 2020 | 142.61 | 145.24 | 137.55 | 145.17 | 2,155,469 | +5.55(+3.98%) |
Feb 28, 2020 | 127.53 | 139.76 | 127.53 | 139.62 | 2,311,600 | +6.68(+5.02%) |
Feb 27, 2020 | 129.50 | 139.24 | 126.74 | 132.94 | 2,011,896 | -3.84(-2.81%) |
Feb 26, 2020 | 133.05 | 140.10 | 132.81 | 136.78 | 1,882,625 | +4.09(+3.08%) |
Feb 25, 2020 | 135.59 | 138.15 | 129.52 | 132.69 | 2,023,335 | -0.95(-0.71%) |
Feb 24, 2020 | 125.92 | 136.00 | 124.67 | 133.64 | 2,782,269 | -4.13(-3.00%) |
Feb 21, 2020 | 146.01 | 146.94 | 136.91 | 137.77 | 2,851,400 | -9.31(-6.33%) |
Feb 20, 2020 | 153.15 | 154.95 | 143.30 | 147.08 | 2,498,036 | -6.18(-4.03%) |
Feb 19, 2020 | 156.63 | 157.89 | 150.75 | 153.26 | 2,134,258 | -3.38(-2.16%) |
Feb 18, 2020 | 157.22 | 160.11 | 153.66 | 156.64 | 1,674,100 | -1.36(-0.86%) |
Feb 14, 2020 | 148.00 | 158.62 | 146.25 | 158.00 | 3,980,900 | +13.50(+9.34%) |
Feb 13, 2020 | 145.61 | 147.95 | 143.62 | 144.50 | 2,558,334 | -2.02(-1.38%) |
Feb 12, 2020 | 143.10 | 146.54 | 140.10 | 146.52 | 1,277,311 | +4.19(+2.94%) |
Feb 11, 2020 | 143.68 | 144.49 | 141.22 | 142.33 | 1,250,946 | -0.61(-0.43%) |
Feb 10, 2020 | 137.27 | 143.10 | 137.27 | 142.94 | 941,444 | +5.26(+3.82%) |
Feb 07, 2020 | 137.07 | 139.23 | 135.45 | 137.68 | 697,700 | +1.44(+1.06%) |
Feb 06, 2020 | 135.53 | 139.66 | 130.50 | 136.24 | 1,888,132 | +1.03(+0.76%) |
Feb 05, 2020 | 145.03 | 145.47 | 133.35 | 135.21 | 1,895,633 | -9.71(-6.70%) |
Feb 04, 2020 | 143.51 | 145.62 | 142.40 | 144.92 | 1,401,720 | +5.35(+3.83%) |
Feb 03, 2020 | 139.95 | 140.56 | 136.28 | 139.57 | 1,749,369 | +0.10(+0.07%) |
Jan 31, 2020 | 143.44 | 144.50 | 138.00 | 139.47 | 1,927,600 | -4.11(-2.86%) |
Jan 30, 2020 | 141.00 | 144.61 | 140.41 | 143.58 | 1,379,196 | +2.17(+1.53%) |
Jan 29, 2020 | 140.58 | 142.89 | 137.81 | 141.41 | 1,177,119 | +2.00(+1.43%) |
Jan 28, 2020 | 135.27 | 140.21 | 134.70 | 139.41 | 1,118,078 | +4.86(+3.61%) |
Jan 27, 2020 | 128.19 | 137.07 | 126.68 | 134.55 | 1,619,309 | -0.13(-0.10%) |
Jan 24, 2020 | 135.34 | 138.74 | 132.01 | 134.68 | 1,416,200 | +1.53(+1.15%) |
Jan 23, 2020 | 131.80 | 133.60 | 130.51 | 133.15 | 848,548 | +1.40(+1.06%) |
Jan 22, 2020 | 127.26 | 133.62 | 127.09 | 131.75 | 1,502,110 | +5.53(+4.38%) |
Jan 21, 2020 | 126.00 | 128.20 | 125.31 | 126.22 | 925,944 | +0.15(+0.12%) |
Jan 17, 2020 | 127.21 | 127.73 | 124.86 | 126.07 | 1,114,500 | +0.06(+0.05%) |
Jan 16, 2020 | 124.44 | 127.50 | 123.38 | 126.01 | 1,371,878 | +2.41(+1.95%) |
Jan 15, 2020 | 120.00 | 127.63 | 119.97 | 123.60 | 1,806,814 | +3.23(+2.68%) |
Jan 14, 2020 | 120.88 | 122.46 | 116.58 | 120.37 | 1,518,125 | -0.54(-0.45%) |
Jan 13, 2020 | 121.52 | 122.29 | 120.00 | 120.91 | 1,785,133 | +1.02(+0.85%) |
Jan 10, 2020 | 120.88 | 122.25 | 118.27 | 119.89 | 1,368,100 | +0.78(+0.65%) |
Jan 09, 2020 | 116.26 | 119.42 | 115.72 | 119.11 | 1,611,249 | +3.97(+3.45%) |
Jan 08, 2020 | 111.87 | 117.25 | 111.33 | 115.14 | 1,529,782 | +3.13(+2.79%) |
Jan 07, 2020 | 108.76 | 112.53 | 107.25 | 112.01 | 1,404,534 | +3.32(+3.05%) |
Jan 06, 2020 | 105.00 | 109.90 | 104.30 | 108.69 | 1,763,619 | +1.86(+1.74%) |
Jan 03, 2020 | 104.20 | 107.04 | 103.41 | 106.83 | 1,303,000 | +1.83(+1.74%) |
Jan 02, 2020 | 101.48 | 105.84 | 101.43 | 105.00 | 1,549,750 | +4.93(+4.93%) |
Dec 31, 2019 | 98.20 | 100.28 | 98.20 | 100.07 | 893,100 | +0.94(+0.95%) |
Dec 30, 2019 | 102.45 | 102.48 | 97.28 | 99.13 | 1,475,959 | -3.71(-3.61%) |
Dec 27, 2019 | 103.99 | 104.17 | 101.61 | 102.84 | 733,200 | -0.61(-0.59%) |
Dec 26, 2019 | 102.69 | 104.80 | 102.69 | 103.45 | 585,897 | +0.88(+0.86%) |
Dec 24, 2019 | 102.59 | 103.13 | 101.04 | 102.57 | 470,700 | -0.31(-0.30%) |
Dec 23, 2019 | 100.94 | 103.25 | 100.50 | 102.88 | 991,292 | +2.09(+2.07%) |
Dec 20, 2019 | 100.92 | 101.24 | 99.27 | 100.79 | 1,135,100 | +0.58(+0.58%) |
Dec 19, 2019 | 100.35 | 100.99 | 98.56 | 100.21 | 1,099,902 | +0.21(+0.21%) |
Dec 18, 2019 | 97.43 | 100.81 | 97.43 | 100.00 | 1,235,657 | +2.86(+2.94%) |
Dec 17, 2019 | 99.12 | 99.20 | 94.23 | 97.14 | 1,649,663 | -1.97(-1.99%) |
Dec 16, 2019 | 95.54 | 99.73 | 95.54 | 99.11 | 1,605,007 | +3.58(+3.75%) |
Dec 13, 2019 | 93.91 | 97.00 | 93.61 | 95.53 | 1,632,100 | +0.90(+0.95%) |
Dec 12, 2019 | 99.01 | 99.24 | 93.18 | 94.63 | 3,944,376 | -3.78(-3.84%) |
Dec 11, 2019 | 107.04 | 107.19 | 94.89 | 98.41 | 7,451,646 | -9.20(-8.55%) |
Dec 10, 2019 | 108.69 | 109.35 | 106.95 | 107.61 | 698,836 | -0.40(-0.37%) |
Dec 09, 2019 | 107.20 | 109.45 | 106.47 | 108.01 | 868,001 | -0.09(-0.08%) |
Dec 06, 2019 | 112.16 | 112.82 | 107.62 | 108.10 | 1,732,900 | -3.37(-3.02%) |
Dec 05, 2019 | 110.85 | 111.84 | 108.82 | 111.47 | 1,626,986 | +0.54(+0.49%) |
Dec 04, 2019 | 108.73 | 111.42 | 107.34 | 110.93 | 1,606,804 | +2.26(+2.08%) |
Dec 03, 2019 | 100.76 | 109.21 | 100.02 | 108.67 | 1,765,432 | +0.84(+0.78%) |
Dec 02, 2019 | 112.84 | 113.26 | 103.58 | 107.83 | 3,286,809 | -5.70(-5.02%) |
Nov 29, 2019 | 110.92 | 113.53 | 110.37 | 113.53 | 913,400 | +2.34(+2.10%) |
Nov 27, 2019 | 111.98 | 112.00 | 108.88 | 111.19 | 1,104,800 | +0.35(+0.32%) |
Nov 26, 2019 | 107.45 | 110.85 | 107.11 | 110.84 | 1,799,090 | +3.57(+3.33%) |
Nov 25, 2019 | 105.82 | 107.35 | 104.62 | 107.27 | 1,265,221 | +1.91(+1.81%) |
Nov 22, 2019 | 103.37 | 105.86 | 102.27 | 105.36 | 1,129,900 | +2.12(+2.05%) |
Nov 21, 2019 | 106.74 | 108.20 | 102.24 | 103.24 | 1,717,994 | -3.24(-3.04%) |
Nov 20, 2019 | 104.25 | 108.75 | 103.25 | 106.48 | 2,748,477 | +2.25(+2.16%) |
Nov 19, 2019 | 98.53 | 104.91 | 98.27 | 104.23 | 2,143,962 | +5.80(+5.89%) |
Nov 18, 2019 | 97.20 | 100.38 | 95.65 | 98.43 | 1,356,452 | +1.01(+1.04%) |
Nov 15, 2019 | 95.41 | 97.44 | 94.08 | 97.42 | 1,087,900 | +3.19(+3.39%) |
Nov 14, 2019 | 93.25 | 94.47 | 93.02 | 94.23 | 1,023,216 | +0.77(+0.82%) |
Nov 13, 2019 | 94.32 | 95.00 | 92.60 | 93.46 | 1,324,232 | -1.04(-1.10%) |
Nov 12, 2019 | 94.29 | 96.06 | 94.01 | 94.50 | 1,261,621 | +0.45(+0.48%) |
Nov 11, 2019 | 92.47 | 94.20 | 91.42 | 94.05 | 925,818 | +1.05(+1.13%) |
Nov 08, 2019 | 91.50 | 93.85 | 90.62 | 93.00 | 1,193,500 | +1.34(+1.46%) |
Nov 07, 2019 | 92.60 | 93.49 | 90.91 | 91.66 | 1,373,126 | -1.57(-1.68%) |
Nov 06, 2019 | 92.86 | 94.82 | 92.25 | 93.23 | 1,251,591 | -0.22(-0.24%) |
Nov 05, 2019 | 95.29 | 96.36 | 90.70 | 93.45 | 2,500,562 | -1.86(-1.95%) |
Nov 04, 2019 | 100.87 | 102.42 | 94.45 | 95.31 | 3,171,204 | -3.97(-4.00%) |
Nov 01, 2019 | 91.00 | 101.80 | 86.56 | 99.28 | 4,540,900 | +7.78(+8.50%) |
Oct 31, 2019 | 95.86 | 96.70 | 91.32 | 91.50 | 3,162,660 | -5.45(-5.62%) |
Oct 30, 2019 | 93.90 | 98.82 | 93.65 | 96.95 | 2,168,007 | +4.56(+4.94%) |
Oct 29, 2019 | 93.80 | 94.10 | 92.34 | 92.39 | 981,275 | -1.55(-1.65%) |
Oct 28, 2019 | 94.00 | 95.61 | 92.80 | 93.94 | 1,363,425 | +0.67(+0.72%) |
Oct 25, 2019 | 91.49 | 93.41 | 88.52 | 93.27 | 1,851,900 | +0.71(+0.77%) |
Oct 24, 2019 | 93.94 | 98.33 | 92.09 | 92.56 | 2,511,774 | +3.23(+3.62%) |
Oct 23, 2019 | 87.68 | 93.57 | 87.68 | 89.33 | 2,797,285 | +1.91(+2.18%) |
Oct 22, 2019 | 93.53 | 94.42 | 86.00 | 87.42 | 3,560,317 | -5.45(-5.87%) |
Oct 21, 2019 | 95.41 | 96.30 | 90.89 | 92.87 | 2,764,589 | -2.53(-2.65%) |
Oct 18, 2019 | 101.82 | 102.12 | 93.68 | 95.40 | 4,017,300 | -7.26(-7.07%) |
Oct 17, 2019 | 104.00 | 105.87 | 102.16 | 102.66 | 1,201,209 | -0.51(-0.49%) |
Oct 16, 2019 | 109.00 | 109.80 | 101.49 | 103.17 | 2,680,039 | -9.06(-8.07%) |
Oct 15, 2019 | 114.01 | 115.90 | 112.00 | 112.23 | 1,492,993 | -1.82(-1.60%) |
Oct 14, 2019 | 112.35 | 115.21 | 111.75 | 114.05 | 1,530,905 | +2.49(+2.23%) |
Oct 11, 2019 | 111.28 | 113.79 | 111.11 | 111.56 | 1,192,800 | +1.78(+1.62%) |
Oct 10, 2019 | 108.96 | 110.46 | 108.32 | 109.78 | 1,133,160 | +0.76(+0.70%) |
Oct 09, 2019 | 108.84 | 109.69 | 105.79 | 109.02 | 1,278,892 | +1.32(+1.23%) |
Oct 08, 2019 | 114.30 | 115.83 | 107.54 | 107.70 | 1,848,623 | -8.05(-6.95%) |
Oct 07, 2019 | 114.00 | 116.43 | 112.14 | 115.75 | 1,817,090 | +5.06(+4.57%) |
Oct 04, 2019 | 111.08 | 113.15 | 109.50 | 110.69 | 1,083,300 | -0.22(-0.20%) |
Oct 03, 2019 | 104.52 | 111.42 | 103.22 | 110.91 | 2,113,671 | +6.81(+6.54%) |
Oct 02, 2019 | 106.06 | 106.90 | 101.77 | 104.10 | 1,349,742 | -2.87(-2.68%) |
Oct 01, 2019 | 107.27 | 109.34 | 105.80 | 106.97 | 1,057,922 | -0.46(-0.43%) |
Sep 30, 2019 | 106.02 | 108.45 | 104.33 | 107.43 | 1,443,658 | +1.25(+1.18%) |
Sep 27, 2019 | 111.00 | 112.34 | 104.00 | 106.18 | 1,701,500 | -4.86(-4.38%) |
Sep 26, 2019 | 110.44 | 112.19 | 108.03 | 111.04 | 1,319,310 | +0.84(+0.76%) |
Sep 25, 2019 | 111.95 | 112.58 | 105.65 | 110.20 | 2,714,136 | -2.65(-2.35%) |
Sep 24, 2019 | 118.50 | 120.00 | 112.71 | 112.85 | 1,768,523 | -5.38(-4.55%) |
Sep 23, 2019 | 119.50 | 119.79 | 117.17 | 118.23 | 898,790 | +0.27(+0.23%) |
Sep 20, 2019 | 118.00 | 120.99 | 116.06 | 117.96 | 1,887,600 | +0.72(+0.61%) |
Sep 19, 2019 | 116.50 | 118.80 | 115.03 | 117.24 | 1,487,643 | +0.81(+0.70%) |
Sep 18, 2019 | 117.85 | 118.17 | 113.46 | 116.43 | 1,870,279 | -0.90(-0.77%) |
Sep 17, 2019 | 115.80 | 117.85 | 113.53 | 117.33 | 2,031,088 | +3.44(+3.02%) |
Sep 16, 2019 | 110.97 | 115.00 | 110.52 | 113.89 | 2,288,843 | +1.72(+1.53%) |
Sep 13, 2019 | 114.90 | 117.39 | 111.55 | 112.17 | 2,228,700 | -1.83(-1.61%) |
Sep 12, 2019 | 116.32 | 120.18 | 113.81 | 114.00 | 2,849,586 | -0.85(-0.74%) |
Sep 11, 2019 | 115.56 | 118.90 | 113.31 | 114.85 | 2,406,374 | -1.10(-0.95%) |
Sep 10, 2019 | 118.00 | 119.99 | 113.98 | 115.95 | 3,581,674 | -4.53(-3.76%) |
Sep 09, 2019 | 142.00 | 142.00 | 119.71 | 120.48 | 4,971,563 | -21.59(-15.20%) |
Sep 06, 2019 | 147.00 | 147.79 | 141.52 | 142.07 | 1,204,800 | -5.12(-3.48%) |
Sep 05, 2019 | 146.53 | 147.24 | 142.59 | 147.19 | 1,398,705 | +2.07(+1.43%) |
Sep 04, 2019 | 143.64 | 146.79 | 143.25 | 145.12 | 1,125,561 | +2.23(+1.56%) |
Sep 03, 2019 | 141.81 | 143.95 | 140.81 | 142.89 | 1,061,341 | +0.44(+0.31%) |
Aug 30, 2019 | 144.75 | 144.78 | 138.61 | 142.45 | 927,000 | -1.52(-1.06%) |
Aug 29, 2019 | 143.20 | 144.97 | 140.30 | 143.97 | 893,302 | +2.05(+1.44%) |
Aug 28, 2019 | 140.85 | 142.37 | 137.47 | 141.92 | 1,011,024 | -0.18(-0.13%) |
Aug 27, 2019 | 140.93 | 143.56 | 138.23 | 142.10 | 812,912 | +2.16(+1.54%) |
Aug 26, 2019 | 140.28 | 140.43 | 135.62 | 139.94 | 973,199 | +0.91(+0.65%) |
Aug 23, 2019 | 142.30 | 144.67 | 138.25 | 139.03 | 1,117,300 | -3.27(-2.30%) |
Aug 22, 2019 | 142.74 | 144.34 | 139.62 | 142.30 | 1,137,024 | -0.35(-0.25%) |
Aug 21, 2019 | 138.25 | 143.13 | 136.88 | 142.65 | 1,567,940 | +6.95(+5.12%) |
Aug 20, 2019 | 132.34 | 136.31 | 131.65 | 135.70 | 752,087 | +3.47(+2.62%) |
Aug 19, 2019 | 135.15 | 136.00 | 131.57 | 132.23 | 1,111,426 | -1.54(-1.15%) |
Aug 16, 2019 | 132.69 | 134.75 | 131.36 | 133.77 | 753,000 | +2.52(+1.92%) |
Aug 15, 2019 | 132.56 | 134.38 | 129.50 | 131.25 | 1,245,391 | -0.68(-0.52%) |
Aug 14, 2019 | 132.51 | 133.82 | 128.85 | 131.93 | 1,450,285 | -3.40(-2.51%) |
Aug 13, 2019 | 131.54 | 136.34 | 129.67 | 135.33 | 1,864,998 | +4.25(+3.24%) |
Aug 12, 2019 | 130.01 | 132.62 | 128.51 | 131.08 | 927,428 | -0.01(-0.01%) |
Aug 09, 2019 | 132.13 | 135.00 | 130.57 | 131.09 | 1,352,800 | -1.77(-1.33%) |
Aug 08, 2019 | 129.00 | 132.97 | 126.33 | 132.86 | 2,395,519 | +6.62(+5.24%) |
Aug 07, 2019 | 121.23 | 129.26 | 120.45 | 126.24 | 1,479,933 | +0.89(+0.71%) |
Aug 06, 2019 | 126.38 | 129.49 | 123.23 | 125.35 | 1,010,391 | -0.30(-0.24%) |
Aug 05, 2019 | 125.24 | 127.62 | 122.86 | 125.65 | 1,800,663 | -4.51(-3.46%) |
Aug 02, 2019 | 130.36 | 131.18 | 128.01 | 130.16 | 1,309,800 | -1.41(-1.07%) |
Aug 01, 2019 | 123.25 | 133.93 | 122.01 | 131.57 | 3,197,881 | +14.03(+11.94%) |
Jul 31, 2019 | 120.05 | 121.86 | 114.25 | 117.54 | 1,933,417 | -2.06(-1.72%) |
Jul 30, 2019 | 119.58 | 123.06 | 119.00 | 119.60 | 1,024,984 | -0.40(-0.33%) |
Jul 29, 2019 | 122.52 | 122.52 | 114.69 | 120.00 | 1,422,594 | -1.52(-1.25%) |
Jul 26, 2019 | 122.13 | 123.00 | 120.66 | 121.52 | 1,145,300 | +0.15(+0.12%) |
Jul 25, 2019 | 120.54 | 122.80 | 119.55 | 121.37 | 801,642 | +0.76(+0.63%) |
Jul 24, 2019 | 116.07 | 121.25 | 115.25 | 120.61 | 1,393,479 | +4.21(+3.62%) |
Jul 23, 2019 | 118.86 | 119.34 | 115.82 | 116.40 | 999,032 | -1.38(-1.17%) |
Jul 22, 2019 | 118.00 | 119.91 | 117.55 | 117.78 | 762,631 | +0.53(+0.45%) |
Jul 19, 2019 | 117.37 | 121.50 | 116.71 | 117.25 | 811,300 | +1.25(+1.08%) |
Jul 18, 2019 | 116.27 | 117.60 | 114.45 | 116.00 | 598,718 | -1.21(-1.03%) |
Jul 17, 2019 | 115.07 | 118.06 | 114.49 | 117.21 | 681,343 | +2.67(+2.33%) |
Jul 16, 2019 | 116.78 | 117.28 | 114.23 | 114.54 | 596,123 | -2.24(-1.92%) |
Jul 15, 2019 | 115.00 | 117.70 | 113.81 | 116.78 | 1,334,912 | +1.78(+1.55%) |
Jul 12, 2019 | 114.80 | 115.75 | 113.47 | 115.00 | 641,100 | +0.49(+0.43%) |
Jul 11, 2019 | 117.95 | 118.26 | 113.13 | 114.51 | 1,753,863 | -2.81(-2.40%) |
Jul 10, 2019 | 118.00 | 119.26 | 116.83 | 117.32 | 897,945 | -0.13(-0.11%) |
Jul 09, 2019 | 116.27 | 118.05 | 115.21 | 117.45 | 845,597 | +0.69(+0.59%) |
Jul 08, 2019 | 115.19 | 117.97 | 114.77 | 116.76 | 1,113,834 | +0.78(+0.67%) |
Jul 05, 2019 | 114.06 | 116.60 | 111.77 | 115.98 | 1,427,200 | +0.67(+0.58%) |
Jul 03, 2019 | 111.97 | 115.60 | 111.87 | 115.31 | 1,659,700 | +3.87(+3.47%) |
Jul 02, 2019 | 108.60 | 111.87 | 108.44 | 111.44 | 1,253,958 | +3.02(+2.79%) |
Jul 01, 2019 | 110.96 | 111.89 | 105.75 | 108.42 | 1,054,952 | -0.70(-0.64%) |
Jun 28, 2019 | 109.21 | 109.84 | 107.91 | 109.12 | 4,231,100 | +1.59(+1.48%) |
Jun 27, 2019 | 106.32 | 108.66 | 105.85 | 107.53 | 679,549 | +2.01(+1.90%) |
Jun 26, 2019 | 105.66 | 106.80 | 103.31 | 105.52 | 797,989 | +1.40(+1.34%) |
Jun 25, 2019 | 106.50 | 107.13 | 103.37 | 104.12 | 910,702 | -2.09(-1.97%) |
Jun 24, 2019 | 108.56 | 108.58 | 104.48 | 106.21 | 981,571 | -1.81(-1.68%) |
Jun 21, 2019 | 109.50 | 110.00 | 106.69 | 108.02 | 1,072,800 | -1.96(-1.78%) |
Jun 20, 2019 | 110.50 | 111.89 | 108.21 | 109.98 | 1,146,768 | +0.93(+0.85%) |
Jun 19, 2019 | 107.45 | 109.21 | 105.25 | 109.05 | 751,740 | +2.69(+2.53%) |
Jun 18, 2019 | 107.63 | 109.50 | 106.15 | 106.36 | 1,055,945 | -0.28(-0.26%) |
Jun 17, 2019 | 105.06 | 107.99 | 104.35 | 106.64 | 1,000,711 | +2.53(+2.43%) |
Jun 14, 2019 | 102.48 | 104.79 | 100.35 | 104.11 | 1,110,600 | +1.98(+1.94%) |
Jun 13, 2019 | 104.60 | 104.83 | 101.96 | 102.13 | 1,856,207 | -2.33(-2.23%) |
Jun 12, 2019 | 96.59 | 107.08 | 95.78 | 104.46 | 3,107,823 | +8.68(+9.06%) |
Jun 11, 2019 | 98.20 | 99.85 | 93.71 | 95.78 | 1,948,066 | -2.03(-2.08%) |
Jun 10, 2019 | 98.75 | 106.25 | 96.97 | 97.81 | 3,025,089 | +2.66(+2.80%) |
Jun 07, 2019 | 92.84 | 99.81 | 92.84 | 95.15 | 2,725,200 | +3.93(+4.31%) |
Jun 06, 2019 | 86.21 | 91.49 | 84.12 | 91.22 | 1,931,868 | +4.55(+5.25%) |
Jun 05, 2019 | 86.03 | 87.15 | 84.38 | 86.67 | 763,602 | +1.25(+1.46%) |
Jun 04, 2019 | 82.78 | 85.60 | 81.43 | 85.42 | 1,306,628 | +3.17(+3.85%) |
Jun 03, 2019 | 87.01 | 87.73 | 80.68 | 82.25 | 1,516,100 | -4.61(-5.31%) |
May 31, 2019 | 86.85 | 87.78 | 85.50 | 86.86 | 1,003,700 | -1.07(-1.22%) |
May 30, 2019 | 88.25 | 88.69 | 85.56 | 87.93 | 845,275 | -0.18(-0.20%) |
May 29, 2019 | 88.46 | 90.17 | 87.73 | 88.11 | 1,124,061 | -1.13(-1.27%) |
May 28, 2019 | 86.66 | 90.70 | 86.58 | 89.24 | 1,830,953 | +2.95(+3.42%) |
May 24, 2019 | 85.50 | 87.15 | 84.17 | 86.29 | 1,011,800 | +1.26(+1.48%) |
May 23, 2019 | 87.80 | 88.11 | 83.40 | 85.03 | 1,116,790 | -4.17(-4.67%) |
May 22, 2019 | 89.15 | 91.44 | 89.00 | 89.20 | 892,466 | -0.54(-0.60%) |
May 21, 2019 | 88.99 | 89.92 | 88.27 | 89.74 | 532,714 | +1.63(+1.85%) |
May 20, 2019 | 87.36 | 88.72 | 85.68 | 88.11 | 609,298 | -0.29(-0.33%) |
May 17, 2019 | 89.19 | 90.20 | 88.13 | 88.40 | 601,800 | -1.80(-2.00%) |
May 16, 2019 | 88.99 | 90.80 | 88.50 | 90.20 | 1,002,399 | +2.16(+2.45%) |
May 15, 2019 | 87.28 | 89.48 | 85.03 | 88.04 | 866,420 | +0.07(+0.08%) |
May 14, 2019 | 84.50 | 88.36 | 84.50 | 87.97 | 690,181 | +4.16(+4.96%) |
May 13, 2019 | 85.60 | 87.27 | 83.27 | 83.81 | 978,787 | -4.70(-5.31%) |
May 10, 2019 | 88.71 | 90.23 | 85.81 | 88.51 | 1,077,900 | -0.34(-0.38%) |
May 09, 2019 | 86.61 | 89.11 | 85.07 | 88.85 | 1,245,703 | +1.37(+1.57%) |
May 08, 2019 | 89.43 | 90.00 | 85.37 | 87.48 | 1,792,357 | -2.57(-2.85%) |
May 07, 2019 | 92.06 | 92.95 | 88.61 | 90.05 | 1,339,344 | -2.31(-2.50%) |
May 06, 2019 | 94.63 | 98.90 | 91.06 | 92.36 | 2,670,720 | -6.01(-6.11%) |
May 03, 2019 | 95.97 | 98.80 | 95.53 | 98.37 | 2,848,000 | +2.91(+3.05%) |
May 02, 2019 | 87.94 | 98.85 | 87.01 | 95.46 | 3,000,854 | +7.95(+9.08%) |