Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 87.33 | 87.33 | 83.94 | 84.21 | 2,444,362 | -4.68(-5.27%) |
Apr 29, 2020 | 86.50 | 90.28 | 86.10 | 88.90 | 2,820,295 | +4.07(+4.80%) |
Apr 28, 2020 | 90.40 | 91.87 | 84.32 | 84.83 | 3,480,429 | -4.18(-4.70%) |
Apr 27, 2020 | 86.55 | 89.60 | 86.37 | 89.01 | 1,903,328 | +3.02(+3.52%) |
Apr 24, 2020 | 84.66 | 86.38 | 82.91 | 85.99 | 1,922,315 | +2.06(+2.45%) |
Apr 23, 2020 | 84.24 | 85.91 | 83.87 | 83.93 | 1,121,945 | +0.42(+0.50%) |
Apr 22, 2020 | 83.22 | 84.19 | 82.57 | 83.51 | 1,389,572 | +1.91(+2.34%) |
Apr 21, 2020 | 82.30 | 83.29 | 81.36 | 81.60 | 1,630,231 | -2.86(-3.39%) |
Apr 20, 2020 | 84.96 | 86.50 | 83.60 | 84.46 | 1,127,963 | -2.05(-2.37%) |
Apr 17, 2020 | 84.82 | 87.17 | 84.55 | 86.51 | 1,451,093 | +4.09(+4.96%) |
Apr 16, 2020 | 82.42 | 82.96 | 80.01 | 82.42 | 1,869,219 | +0.39(+0.47%) |
Apr 15, 2020 | 83.82 | 84.86 | 81.40 | 82.04 | 1,393,139 | -4.00(-4.64%) |
Apr 14, 2020 | 88.91 | 88.91 | 85.51 | 86.03 | 2,114,973 | -0.83(-0.95%) |
Apr 13, 2020 | 88.93 | 89.93 | 86.24 | 86.86 | 1,679,764 | -3.24(-3.59%) |
Apr 09, 2020 | 87.82 | 91.61 | 87.34 | 90.09 | 2,356,220 | +3.54(+4.09%) |
Apr 08, 2020 | 85.29 | 87.25 | 84.44 | 86.55 | 1,857,745 | +2.10(+2.48%) |
Apr 07, 2020 | 82.60 | 86.48 | 82.60 | 84.46 | 2,281,651 | +4.14(+5.15%) |
Apr 06, 2020 | 78.24 | 81.29 | 77.88 | 80.32 | 3,074,027 | +5.75(+7.71%) |
Apr 03, 2020 | 74.53 | 75.73 | 74.33 | 74.57 | 2,612,054 | -0.28(-0.37%) |
Apr 02, 2020 | 73.79 | 76.32 | 72.33 | 74.85 | 4,267,099 | +0.78(+1.05%) |
Apr 01, 2020 | 74.69 | 76.31 | 73.89 | 74.07 | 2,191,431 | -3.44(-4.44%) |
Mar 31, 2020 | 78.94 | 80.97 | 77.07 | 77.51 | 2,046,097 | -2.15(-2.70%) |
Mar 30, 2020 | 79.60 | 80.85 | 77.58 | 79.66 | 1,703,043 | +0.85(+1.08%) |
Mar 27, 2020 | 79.91 | 80.92 | 78.30 | 78.81 | 1,800,654 | -4.41(-5.30%) |
Mar 26, 2020 | 79.96 | 83.81 | 78.81 | 83.22 | 2,139,948 | +3.75(+4.73%) |
Mar 25, 2020 | 72.11 | 83.06 | 72.11 | 79.47 | 4,079,832 | +3.39(+4.46%) |
Mar 24, 2020 | 70.30 | 76.25 | 70.11 | 76.07 | 2,750,917 | +8.85(+13.17%) |
Mar 23, 2020 | 72.67 | 74.76 | 66.32 | 67.22 | 3,282,002 | -6.69(-9.06%) |
Mar 20, 2020 | 71.49 | 74.60 | 66.52 | 73.91 | 4,861,281 | +2.93(+4.13%) |
Mar 19, 2020 | 66.95 | 73.08 | 64.69 | 70.98 | 2,849,703 | +3.37(+4.99%) |
Mar 18, 2020 | 72.83 | 74.17 | 65.18 | 67.61 | 3,356,483 | -8.99(-11.74%) |
Mar 17, 2020 | 78.19 | 78.19 | 73.81 | 76.60 | 3,674,929 | +0.19(+0.24%) |
Mar 16, 2020 | 76.89 | 82.11 | 75.29 | 76.42 | 2,957,306 | -10.91(-12.50%) |
Mar 13, 2020 | 87.44 | 88.39 | 83.55 | 87.33 | 2,929,366 | +3.98(+4.77%) |
Mar 12, 2020 | 82.34 | 85.59 | 80.14 | 83.35 | 3,215,605 | -6.55(-7.29%) |
Mar 11, 2020 | 91.96 | 91.96 | 88.28 | 89.91 | 2,355,490 | -4.65(-4.91%) |
Mar 10, 2020 | 92.97 | 94.57 | 90.43 | 94.55 | 3,766,015 | +4.24(+4.69%) |
Mar 09, 2020 | 88.81 | 95.53 | 88.52 | 90.31 | 4,371,918 | -3.75(-3.98%) |
Mar 06, 2020 | 92.40 | 95.33 | 92.32 | 94.06 | 2,675,258 | -1.11(-1.17%) |
Mar 05, 2020 | 97.51 | 97.65 | 93.67 | 95.17 | 3,090,616 | -4.92(-4.92%) |
Mar 04, 2020 | 98.17 | 100.10 | 97.31 | 100.10 | 3,172,497 | +3.31(+3.42%) |
Mar 03, 2020 | 97.42 | 99.16 | 95.27 | 96.79 | 2,849,671 | -0.85(-0.87%) |
Mar 02, 2020 | 97.28 | 98.57 | 96.49 | 97.64 | 4,043,309 | +0.80(+0.82%) |
Feb 28, 2020 | 93.25 | 96.88 | 92.93 | 96.84 | 4,811,560 | +0.80(+0.83%) |
Feb 27, 2020 | 99.78 | 101.18 | 96.02 | 96.04 | 2,466,894 | -5.10(-5.04%) |
Feb 26, 2020 | 102.44 | 103.50 | 101.04 | 101.14 | 2,229,333 | -0.50(-0.49%) |
Feb 25, 2020 | 107.26 | 107.31 | 101.54 | 101.64 | 2,703,425 | -5.23(-4.89%) |
Feb 24, 2020 | 108.21 | 108.53 | 106.15 | 106.87 | 2,017,408 | -3.38(-3.06%) |
Feb 21, 2020 | 110.31 | 110.60 | 109.75 | 110.25 | 1,187,170 | -0.42(-0.38%) |
Feb 20, 2020 | 109.98 | 111.10 | 109.69 | 110.67 | 1,869,794 | +0.32(+0.29%) |
Feb 19, 2020 | 110.40 | 110.78 | 109.99 | 110.34 | 1,230,407 | +0.18(+0.16%) |
Feb 18, 2020 | 110.55 | 111.19 | 109.78 | 110.17 | 1,171,183 | -0.76(-0.68%) |
Feb 14, 2020 | 111.16 | 111.66 | 110.33 | 110.92 | 1,708,068 | -0.29(-0.26%) |
Feb 13, 2020 | 112.54 | 112.54 | 111.08 | 111.21 | 1,368,033 | -1.75(-1.55%) |
Feb 12, 2020 | 113.23 | 113.30 | 112.17 | 112.96 | 971,972 | +0.38(+0.34%) |
Feb 11, 2020 | 112.13 | 113.50 | 111.89 | 112.58 | 1,557,303 | +0.98(+0.88%) |
Feb 10, 2020 | 112.68 | 112.68 | 111.12 | 111.61 | 2,105,750 | -1.59(-1.40%) |
Feb 07, 2020 | 114.20 | 114.35 | 112.88 | 113.19 | 1,424,166 | -1.62(-1.41%) |
Feb 06, 2020 | 115.68 | 115.81 | 114.12 | 114.81 | 1,499,244 | -0.46(-0.40%) |
Feb 05, 2020 | 114.10 | 115.49 | 113.19 | 115.27 | 2,868,583 | +2.15(+1.90%) |
Feb 04, 2020 | 113.41 | 114.46 | 112.19 | 113.12 | 2,424,819 | +1.10(+0.98%) |
Feb 03, 2020 | 111.24 | 112.68 | 110.72 | 112.02 | 2,534,411 | +1.39(+1.25%) |
Jan 31, 2020 | 112.87 | 113.24 | 110.19 | 110.64 | 2,516,338 | -3.02(-2.66%) |
Jan 30, 2020 | 112.80 | 113.78 | 111.64 | 113.66 | 1,349,914 | -0.29(-0.25%) |
Jan 29, 2020 | 115.01 | 115.43 | 113.91 | 113.94 | 1,237,642 | -0.56(-0.49%) |
Jan 28, 2020 | 113.99 | 114.97 | 113.62 | 114.50 | 1,189,184 | +0.99(+0.87%) |
Jan 27, 2020 | 113.94 | 114.53 | 113.19 | 113.52 | 1,482,630 | -2.63(-2.27%) |
Jan 24, 2020 | 116.90 | 117.06 | 115.97 | 116.15 | 1,290,827 | -0.41(-0.36%) |
Jan 23, 2020 | 115.80 | 117.10 | 115.08 | 116.56 | 2,365,281 | +0.09(+0.08%) |
Jan 22, 2020 | 116.49 | 116.84 | 115.92 | 116.47 | 1,518,449 | +0.25(+0.22%) |
Jan 21, 2020 | 118.00 | 118.28 | 116.02 | 116.22 | 2,076,435 | -2.40(-2.02%) |
Jan 17, 2020 | 117.75 | 118.85 | 116.17 | 118.62 | 3,012,977 | +1.00(+0.85%) |
Jan 16, 2020 | 116.65 | 119.19 | 115.75 | 117.63 | 3,564,079 | -3.07(-2.55%) |
Jan 15, 2020 | 119.75 | 121.75 | 119.53 | 120.70 | 1,518,493 | +0.75(+0.62%) |
Jan 14, 2020 | 119.28 | 120.99 | 119.28 | 119.95 | 2,392,138 | +0.66(+0.55%) |
Jan 13, 2020 | 117.93 | 119.44 | 117.67 | 119.30 | 2,288,005 | +1.04(+0.88%) |
Jan 10, 2020 | 118.96 | 119.53 | 118.13 | 118.25 | 1,841,083 | -0.53(-0.44%) |
Jan 09, 2020 | 118.83 | 119.18 | 118.38 | 118.78 | 1,781,727 | +0.23(+0.19%) |
Jan 08, 2020 | 118.55 | 119.46 | 118.01 | 118.55 | 1,422,252 | +0.31(+0.26%) |
Jan 07, 2020 | 118.72 | 119.35 | 118.21 | 118.24 | 2,402,069 | -0.93(-0.78%) |
Jan 06, 2020 | 118.99 | 120.00 | 118.85 | 119.18 | 1,656,649 | -0.55(-0.46%) |
Jan 03, 2020 | 120.06 | 120.80 | 119.67 | 119.73 | 1,731,248 | -1.76(-1.45%) |
Jan 02, 2020 | 123.68 | 123.86 | 121.26 | 121.49 | 1,508,972 | -1.75(-1.42%) |
Dec 31, 2019 | 122.81 | 123.26 | 122.41 | 123.24 | 678,613 | +0.53(+0.43%) |
Dec 30, 2019 | 122.96 | 123.27 | 122.60 | 122.71 | 519,122 | -0.36(-0.29%) |
Dec 27, 2019 | 123.69 | 123.69 | 122.77 | 123.07 | 684,570 | -0.05(-0.04%) |
Dec 26, 2019 | 123.31 | 123.33 | 122.49 | 123.12 | 617,817 | -0.17(-0.13%) |
Dec 24, 2019 | 122.75 | 123.38 | 122.62 | 123.28 | 409,009 | +0.49(+0.40%) |
Dec 23, 2019 | 122.37 | 122.98 | 121.72 | 122.80 | 1,294,284 | +0.50(+0.41%) |
Dec 20, 2019 | 123.12 | 123.37 | 122.27 | 122.30 | 2,059,994 | +0.05(+0.04%) |
Dec 19, 2019 | 121.64 | 122.61 | 120.72 | 122.25 | 1,091,203 | +0.71(+0.58%) |
Dec 18, 2019 | 123.06 | 123.06 | 120.54 | 121.54 | 1,339,587 | -1.34(-1.09%) |
Dec 17, 2019 | 122.82 | 123.02 | 122.00 | 122.88 | 1,186,854 | -0.14(-0.11%) |
Dec 16, 2019 | 123.37 | 124.04 | 122.70 | 123.02 | 1,313,030 | +0.22(+0.18%) |
Dec 13, 2019 | 123.30 | 124.04 | 122.77 | 122.80 | 1,049,386 | -0.69(-0.56%) |
Dec 12, 2019 | 122.41 | 123.84 | 121.92 | 123.49 | 1,171,993 | +1.34(+1.10%) |
Dec 11, 2019 | 122.20 | 122.89 | 121.74 | 122.15 | 987,633 | -0.15(-0.12%) |
Dec 10, 2019 | 122.70 | 123.53 | 121.86 | 122.30 | 1,080,120 | -0.47(-0.38%) |
Dec 09, 2019 | 121.97 | 123.19 | 121.92 | 122.77 | 1,235,806 | +0.41(+0.33%) |
Dec 06, 2019 | 122.65 | 123.54 | 122.21 | 122.36 | 1,220,528 | +1.30(+1.08%) |
Dec 05, 2019 | 119.79 | 121.27 | 119.71 | 121.06 | 1,791,520 | +1.87(+1.57%) |
Dec 04, 2019 | 119.22 | 120.39 | 118.75 | 119.19 | 2,281,111 | +1.05(+0.89%) |
Dec 03, 2019 | 116.71 | 118.38 | 116.39 | 118.13 | 2,179,028 | -0.50(-0.42%) |
Dec 02, 2019 | 119.44 | 119.69 | 118.43 | 118.63 | 1,241,053 | -0.31(-0.26%) |
Nov 29, 2019 | 119.16 | 119.47 | 118.64 | 118.95 | 487,431 | -0.32(-0.27%) |
Nov 27, 2019 | 119.75 | 119.75 | 118.56 | 119.27 | 995,768 | -0.48(-0.40%) |
Nov 26, 2019 | 118.22 | 119.76 | 118.11 | 119.75 | 2,462,499 | +1.77(+1.50%) |
Nov 25, 2019 | 116.42 | 118.27 | 115.93 | 117.98 | 2,604,938 | +2.20(+1.90%) |
Nov 22, 2019 | 116.27 | 116.32 | 115.64 | 115.78 | 883,875 | -0.25(-0.22%) |
Nov 21, 2019 | 116.78 | 116.83 | 115.69 | 116.03 | 1,206,678 | -0.76(-0.65%) |
Nov 20, 2019 | 118.62 | 118.89 | 116.78 | 116.79 | 1,455,260 | -2.11(-1.78%) |
Nov 19, 2019 | 119.43 | 119.43 | 117.87 | 118.90 | 1,379,352 | -0.12(-0.10%) |
Nov 18, 2019 | 119.09 | 119.81 | 118.40 | 119.02 | 1,136,139 | -0.54(-0.45%) |
Nov 15, 2019 | 120.34 | 120.69 | 119.17 | 119.56 | 831,125 | -0.23(-0.19%) |
Nov 14, 2019 | 119.90 | 120.48 | 119.26 | 119.79 | 799,869 | -0.53(-0.44%) |
Nov 13, 2019 | 119.31 | 120.67 | 119.15 | 120.31 | 1,013,803 | +0.06(+0.05%) |
Nov 12, 2019 | 119.45 | 120.77 | 119.37 | 120.25 | 913,720 | +0.97(+0.81%) |
Nov 11, 2019 | 118.32 | 119.50 | 118.15 | 119.28 | 992,861 | +0.26(+0.22%) |
Nov 08, 2019 | 120.02 | 120.03 | 118.45 | 119.02 | 935,002 | -0.37(-0.31%) |
Nov 07, 2019 | 119.46 | 119.93 | 118.86 | 119.39 | 1,272,257 | +0.05(+0.05%) |
Nov 06, 2019 | 118.60 | 119.57 | 117.99 | 119.33 | 1,387,682 | +0.81(+0.68%) |
Nov 05, 2019 | 117.68 | 118.70 | 117.52 | 118.53 | 1,641,045 | +0.74(+0.62%) |
Nov 04, 2019 | 116.11 | 117.87 | 115.86 | 117.79 | 1,677,375 | +2.44(+2.11%) |
Nov 01, 2019 | 115.61 | 116.26 | 115.08 | 115.35 | 1,044,389 | +0.29(+0.26%) |
Oct 31, 2019 | 115.42 | 115.85 | 114.60 | 115.06 | 1,508,996 | -0.79(-0.68%) |
Oct 30, 2019 | 114.65 | 116.12 | 113.78 | 115.85 | 1,375,478 | +0.86(+0.74%) |
Oct 29, 2019 | 113.76 | 115.27 | 113.37 | 114.99 | 1,368,196 | +1.23(+1.08%) |
Oct 28, 2019 | 114.06 | 114.62 | 113.51 | 113.76 | 1,271,652 | -0.30(-0.27%) |
Oct 25, 2019 | 113.25 | 114.33 | 112.68 | 114.06 | 1,315,709 | +0.42(+0.37%) |
Oct 24, 2019 | 115.00 | 115.04 | 113.14 | 113.64 | 1,244,785 | -0.82(-0.71%) |
Oct 23, 2019 | 115.06 | 115.94 | 114.25 | 114.46 | 1,832,522 | -0.74(-0.64%) |
Oct 22, 2019 | 114.92 | 115.53 | 113.37 | 115.20 | 1,676,908 | +0.54(+0.47%) |
Oct 21, 2019 | 114.95 | 115.51 | 114.26 | 114.65 | 1,869,390 | +0.41(+0.36%) |
Oct 18, 2019 | 113.11 | 114.86 | 112.86 | 114.24 | 3,279,540 | +2.75(+2.47%) |
Oct 17, 2019 | 109.49 | 111.69 | 109.37 | 111.49 | 1,979,691 | +2.10(+1.92%) |
Oct 16, 2019 | 108.63 | 110.38 | 108.37 | 109.39 | 1,456,409 | +0.69(+0.63%) |
Oct 15, 2019 | 108.36 | 109.06 | 107.49 | 108.70 | 1,388,005 | +0.92(+0.85%) |
Oct 14, 2019 | 109.04 | 110.10 | 107.70 | 107.78 | 1,276,997 | -1.80(-1.64%) |
Oct 11, 2019 | 108.05 | 110.23 | 107.68 | 109.59 | 1,430,653 | +3.23(+3.03%) |
Oct 10, 2019 | 105.15 | 106.56 | 105.09 | 106.36 | 814,152 | +0.99(+0.94%) |
Oct 09, 2019 | 104.37 | 105.78 | 104.15 | 105.36 | 1,615,885 | +2.05(+1.98%) |
Oct 08, 2019 | 105.67 | 105.70 | 103.28 | 103.31 | 1,246,636 | -3.09(-2.90%) |
Oct 07, 2019 | 106.80 | 107.55 | 106.41 | 106.41 | 1,083,218 | -0.84(-0.78%) |
Oct 04, 2019 | 105.52 | 107.51 | 105.52 | 107.24 | 1,099,306 | +1.86(+1.76%) |
Oct 03, 2019 | 104.92 | 105.39 | 103.01 | 105.38 | 754,013 | +0.17(+0.17%) |
Oct 02, 2019 | 106.07 | 106.56 | 104.42 | 105.21 | 1,270,718 | -2.26(-2.10%) |
Oct 01, 2019 | 109.49 | 110.51 | 107.17 | 107.47 | 1,092,580 | -1.51(-1.38%) |
Sep 30, 2019 | 108.71 | 109.57 | 108.08 | 108.98 | 916,098 | +0.27(+0.24%) |
Sep 27, 2019 | 107.33 | 109.25 | 107.12 | 108.71 | 1,236,107 | +1.43(+1.34%) |
Sep 26, 2019 | 107.13 | 107.69 | 106.23 | 107.28 | 1,312,173 | +0.00(+0.00%) |
Sep 25, 2019 | 107.31 | 107.73 | 106.90 | 107.28 | 734,272 | +0.40(+0.37%) |
Sep 24, 2019 | 108.98 | 109.18 | 106.69 | 106.88 | 1,239,586 | -1.95(-1.79%) |
Sep 23, 2019 | 108.89 | 109.61 | 108.50 | 108.83 | 1,015,691 | -0.84(-0.76%) |
Sep 20, 2019 | 111.02 | 111.27 | 109.43 | 109.67 | 1,622,044 | -1.31(-1.18%) |
Sep 19, 2019 | 109.89 | 111.23 | 109.58 | 110.98 | 1,323,787 | +1.16(+1.06%) |
Sep 18, 2019 | 107.85 | 109.95 | 107.41 | 109.83 | 1,172,988 | +2.04(+1.89%) |
Sep 17, 2019 | 106.18 | 107.78 | 105.40 | 107.78 | 1,575,944 | +1.70(+1.60%) |
Sep 16, 2019 | 108.64 | 108.69 | 105.73 | 106.08 | 1,355,889 | -3.70(-3.37%) |
Sep 13, 2019 | 109.11 | 110.26 | 109.10 | 109.78 | 917,592 | +1.08(+0.99%) |
Sep 12, 2019 | 108.60 | 108.87 | 107.59 | 108.70 | 926,373 | +0.49(+0.45%) |
Sep 11, 2019 | 107.82 | 108.40 | 107.11 | 108.22 | 971,031 | +0.38(+0.35%) |
Sep 10, 2019 | 107.05 | 107.84 | 106.43 | 107.84 | 1,020,856 | +0.70(+0.65%) |
Sep 09, 2019 | 106.86 | 107.21 | 105.62 | 107.14 | 1,277,321 | +0.67(+0.63%) |
Sep 06, 2019 | 105.02 | 106.78 | 104.58 | 106.47 | 1,150,525 | +2.24(+2.15%) |
Sep 05, 2019 | 103.83 | 105.00 | 103.42 | 104.22 | 1,138,667 | +1.67(+1.63%) |
Sep 04, 2019 | 102.46 | 102.90 | 101.91 | 102.55 | 1,041,852 | +1.00(+0.99%) |
Sep 03, 2019 | 100.95 | 101.72 | 100.19 | 101.55 | 922,658 | -0.33(-0.32%) |
Aug 30, 2019 | 102.21 | 102.54 | 101.59 | 101.88 | 829,182 | +0.60(+0.59%) |
Aug 29, 2019 | 101.51 | 102.15 | 101.22 | 101.28 | 637,474 | +1.02(+1.02%) |
Aug 28, 2019 | 98.47 | 100.50 | 98.17 | 100.26 | 1,186,174 | +1.49(+1.51%) |
Aug 27, 2019 | 99.46 | 99.66 | 98.36 | 98.77 | 2,024,519 | +0.22(+0.22%) |
Aug 26, 2019 | 98.75 | 99.31 | 97.85 | 98.55 | 1,270,972 | +0.58(+0.59%) |
Aug 23, 2019 | 100.84 | 101.09 | 97.47 | 97.97 | 1,059,396 | -3.27(-3.23%) |
Aug 22, 2019 | 101.95 | 102.28 | 100.65 | 101.25 | 654,901 | -0.55(-0.54%) |
Aug 21, 2019 | 102.45 | 102.91 | 101.61 | 101.80 | 758,718 | +0.37(+0.36%) |
Aug 20, 2019 | 102.26 | 102.26 | 100.95 | 101.43 | 1,358,620 | -1.21(-1.18%) |
Aug 19, 2019 | 102.97 | 103.65 | 102.40 | 102.64 | 801,701 | +0.83(+0.81%) |
Aug 16, 2019 | 100.36 | 102.48 | 100.36 | 101.82 | 930,315 | +1.01(+1.00%) |
Aug 15, 2019 | 101.46 | 101.94 | 100.19 | 100.80 | 968,834 | -0.55(-0.54%) |
Aug 14, 2019 | 102.31 | 102.98 | 101.03 | 101.36 | 1,358,267 | -2.64(-2.54%) |
Aug 13, 2019 | 103.20 | 105.54 | 102.75 | 104.00 | 1,073,048 | +0.50(+0.48%) |
Aug 12, 2019 | 105.59 | 105.92 | 103.29 | 103.50 | 1,182,417 | -2.56(-2.41%) |
Aug 09, 2019 | 106.14 | 106.86 | 105.44 | 106.06 | 1,194,893 | -0.74(-0.70%) |
Aug 08, 2019 | 104.91 | 106.90 | 104.72 | 106.80 | 1,974,584 | +3.47(+3.36%) |
Aug 07, 2019 | 100.76 | 103.68 | 100.36 | 103.33 | 2,367,237 | +1.72(+1.69%) |
Aug 06, 2019 | 102.08 | 102.08 | 100.15 | 101.61 | 1,149,666 | +0.02(+0.02%) |
Aug 05, 2019 | 103.39 | 103.54 | 100.44 | 101.59 | 1,179,845 | -2.94(-2.81%) |
Aug 02, 2019 | 105.88 | 105.88 | 102.91 | 104.53 | 1,228,319 | -1.37(-1.30%) |
Aug 01, 2019 | 107.48 | 108.26 | 105.28 | 105.90 | 1,195,403 | -1.57(-1.47%) |
Jul 31, 2019 | 108.85 | 109.33 | 106.65 | 107.48 | 890,447 | -1.44(-1.32%) |
Jul 30, 2019 | 107.85 | 109.27 | 107.44 | 108.92 | 858,017 | +0.48(+0.45%) |
Jul 29, 2019 | 107.75 | 109.00 | 107.49 | 108.43 | 1,272,512 | +0.45(+0.42%) |
Jul 26, 2019 | 108.16 | 108.23 | 107.12 | 107.98 | 1,320,940 | -0.18(-0.17%) |
Jul 25, 2019 | 108.25 | 109.03 | 107.65 | 108.16 | 1,970,103 | +0.04(+0.03%) |
Jul 24, 2019 | 108.64 | 109.22 | 107.66 | 108.13 | 1,780,022 | -0.79(-0.72%) |
Jul 23, 2019 | 107.56 | 108.92 | 107.07 | 108.92 | 2,205,670 | +1.84(+1.72%) |
Jul 22, 2019 | 107.61 | 108.32 | 106.82 | 107.08 | 1,177,090 | -0.51(-0.48%) |
Jul 19, 2019 | 108.16 | 108.84 | 107.45 | 107.59 | 2,212,089 | +0.47(+0.44%) |
Jul 18, 2019 | 105.28 | 108.95 | 105.28 | 107.12 | 2,201,434 | +0.36(+0.33%) |
Jul 17, 2019 | 108.03 | 108.03 | 106.26 | 106.76 | 1,559,852 | -1.14(-1.05%) |
Jul 16, 2019 | 107.97 | 108.51 | 107.48 | 107.90 | 1,777,608 | +0.13(+0.12%) |
Jul 15, 2019 | 107.19 | 108.09 | 106.92 | 107.77 | 1,169,099 | +0.61(+0.57%) |
Jul 12, 2019 | 106.46 | 107.90 | 106.45 | 107.16 | 1,220,018 | +0.95(+0.90%) |
Jul 11, 2019 | 105.68 | 106.23 | 104.90 | 106.20 | 1,050,591 | +0.54(+0.51%) |
Jul 10, 2019 | 106.66 | 107.04 | 105.44 | 105.67 | 722,169 | -0.48(-0.46%) |
Jul 09, 2019 | 106.23 | 106.46 | 105.56 | 106.15 | 1,287,115 | -0.40(-0.38%) |
Jul 08, 2019 | 107.58 | 107.95 | 105.55 | 106.55 | 1,462,009 | -1.45(-1.34%) |
Jul 05, 2019 | 108.15 | 108.23 | 107.17 | 108.00 | 617,218 | -1.03(-0.94%) |
Jul 03, 2019 | 107.86 | 109.04 | 107.86 | 109.03 | 495,653 | +0.91(+0.84%) |
Jul 02, 2019 | 108.84 | 108.84 | 107.38 | 108.12 | 798,507 | -0.50(-0.46%) |
Jul 01, 2019 | 107.72 | 108.66 | 107.22 | 108.61 | 820,181 | +1.76(+1.65%) |
Jun 28, 2019 | 106.34 | 106.97 | 105.91 | 106.86 | 2,335,402 | +0.75(+0.71%) |
Jun 27, 2019 | 106.40 | 106.69 | 105.96 | 106.10 | 788,145 | +0.33(+0.31%) |
Jun 26, 2019 | 106.38 | 106.75 | 105.56 | 105.78 | 871,395 | -0.68(-0.64%) |
Jun 25, 2019 | 107.14 | 107.19 | 105.75 | 106.45 | 776,435 | -0.58(-0.54%) |
Jun 24, 2019 | 106.20 | 107.46 | 106.16 | 107.03 | 1,115,358 | +0.76(+0.72%) |
Jun 21, 2019 | 105.68 | 106.29 | 104.87 | 106.27 | 2,522,828 | +0.81(+0.76%) |
Jun 20, 2019 | 107.12 | 107.44 | 104.83 | 105.46 | 1,644,978 | -0.43(-0.41%) |
Jun 19, 2019 | 105.45 | 106.24 | 104.68 | 105.89 | 1,263,299 | +0.90(+0.86%) |
Jun 18, 2019 | 105.75 | 105.98 | 104.80 | 105.00 | 1,268,723 | -0.23(-0.22%) |
Jun 17, 2019 | 106.93 | 106.96 | 105.09 | 105.22 | 1,114,685 | -1.48(-1.39%) |
Jun 14, 2019 | 106.97 | 106.97 | 106.12 | 106.71 | 886,343 | -0.33(-0.31%) |
Jun 13, 2019 | 107.29 | 107.66 | 106.42 | 107.04 | 699,640 | -0.07(-0.07%) |
Jun 12, 2019 | 107.12 | 107.48 | 105.67 | 107.11 | 734,402 | +0.13(+0.12%) |
Jun 11, 2019 | 105.59 | 107.44 | 105.59 | 106.98 | 1,537,568 | +2.25(+2.15%) |
Jun 10, 2019 | 104.62 | 105.01 | 103.91 | 104.73 | 1,799,816 | +0.37(+0.35%) |
Jun 07, 2019 | 103.97 | 104.90 | 103.58 | 104.36 | 2,030,342 | +0.92(+0.89%) |
Jun 06, 2019 | 103.38 | 103.67 | 102.65 | 103.45 | 2,816,190 | +0.59(+0.57%) |
Jun 05, 2019 | 102.89 | 103.25 | 100.89 | 102.86 | 2,651,157 | +0.59(+0.57%) |
Jun 04, 2019 | 99.87 | 102.29 | 99.55 | 102.28 | 2,299,862 | +3.60(+3.65%) |
Jun 03, 2019 | 95.82 | 98.68 | 95.62 | 98.68 | 1,799,771 | +2.87(+2.99%) |
May 31, 2019 | 96.99 | 97.35 | 95.74 | 95.81 | 1,326,620 | -2.37(-2.42%) |
May 30, 2019 | 98.11 | 98.98 | 97.93 | 98.18 | 676,233 | +0.05(+0.06%) |
May 29, 2019 | 98.06 | 98.52 | 97.35 | 98.13 | 1,311,299 | -0.30(-0.31%) |
May 28, 2019 | 98.43 | 99.20 | 98.28 | 98.43 | 1,603,353 | -0.22(-0.22%) |
May 24, 2019 | 98.76 | 98.80 | 97.64 | 98.65 | 1,066,560 | +0.85(+0.87%) |
May 23, 2019 | 98.80 | 98.83 | 97.26 | 97.80 | 1,606,986 | -1.52(-1.53%) |
May 22, 2019 | 99.15 | 99.50 | 98.51 | 99.32 | 1,493,562 | -0.48(-0.48%) |
May 21, 2019 | 98.36 | 99.95 | 97.67 | 99.80 | 1,885,990 | +1.15(+1.17%) |
May 20, 2019 | 101.51 | 101.88 | 98.38 | 98.64 | 2,158,618 | -3.69(-3.61%) |
May 17, 2019 | 102.51 | 103.03 | 101.97 | 102.33 | 1,830,574 | -1.05(-1.02%) |
May 16, 2019 | 103.15 | 104.39 | 102.72 | 103.39 | 1,322,896 | +0.90(+0.88%) |
May 15, 2019 | 101.78 | 103.03 | 101.54 | 102.49 | 1,171,739 | +0.35(+0.34%) |
May 14, 2019 | 102.00 | 102.82 | 101.52 | 102.14 | 829,922 | +0.28(+0.28%) |
May 13, 2019 | 101.22 | 102.42 | 100.75 | 101.86 | 1,243,384 | -0.91(-0.88%) |
May 10, 2019 | 103.05 | 103.41 | 100.99 | 102.76 | 1,469,920 | -0.59(-0.57%) |
May 09, 2019 | 103.25 | 103.88 | 102.54 | 103.35 | 1,141,718 | -0.61(-0.58%) |
May 08, 2019 | 104.01 | 104.52 | 103.43 | 103.95 | 764,781 | -0.40(-0.38%) |
May 07, 2019 | 104.88 | 105.18 | 103.72 | 104.35 | 1,334,965 | -1.67(-1.57%) |
May 06, 2019 | 105.76 | 106.22 | 104.90 | 106.02 | 894,575 | -1.22(-1.14%) |
May 03, 2019 | 106.91 | 107.40 | 106.38 | 107.24 | 752,984 | +0.79(+0.74%) |
May 02, 2019 | 104.96 | 106.46 | 104.68 | 106.45 | 887,433 | +1.18(+1.12%) |