Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 98.08 | 99.33 | 93.32 | 93.32 | 1,838,924 | -8.99(-8.78%) |
Apr 29, 2020 | 99.72 | 103.50 | 97.73 | 102.31 | 1,518,972 | +7.22(+7.60%) |
Apr 28, 2020 | 93.92 | 95.66 | 92.76 | 95.09 | 1,065,301 | +3.90(+4.28%) |
Apr 27, 2020 | 88.11 | 91.87 | 87.84 | 91.19 | 977,548 | +3.84(+4.40%) |
Apr 24, 2020 | 86.22 | 87.74 | 84.99 | 87.34 | 1,094,725 | +1.95(+2.28%) |
Apr 23, 2020 | 83.95 | 86.86 | 83.43 | 85.40 | 870,663 | +2.42(+2.92%) |
Apr 22, 2020 | 84.35 | 84.35 | 81.16 | 82.98 | 792,862 | +0.98(+1.19%) |
Apr 21, 2020 | 81.05 | 84.00 | 80.53 | 82.00 | 878,798 | -1.52(-1.82%) |
Apr 20, 2020 | 85.85 | 86.96 | 83.23 | 83.52 | 911,313 | -4.45(-5.06%) |
Apr 17, 2020 | 84.09 | 88.38 | 83.32 | 87.97 | 1,225,354 | +7.26(+8.99%) |
Apr 16, 2020 | 82.27 | 83.19 | 78.35 | 80.71 | 1,198,100 | -2.71(-3.25%) |
Apr 15, 2020 | 83.47 | 83.99 | 79.23 | 83.43 | 1,370,373 | -3.02(-3.50%) |
Apr 14, 2020 | 86.84 | 87.19 | 85.04 | 86.45 | 1,087,224 | +2.39(+2.84%) |
Apr 13, 2020 | 87.49 | 88.15 | 81.34 | 84.06 | 1,037,761 | -3.42(-3.91%) |
Apr 09, 2020 | 85.37 | 89.28 | 85.13 | 87.49 | 1,472,245 | +4.23(+5.09%) |
Apr 08, 2020 | 79.71 | 83.94 | 79.03 | 83.25 | 1,017,962 | +3.98(+5.03%) |
Apr 07, 2020 | 79.63 | 82.12 | 77.54 | 79.27 | 1,326,667 | +2.02(+2.62%) |
Apr 06, 2020 | 72.79 | 77.79 | 72.14 | 77.25 | 1,703,066 | +8.23(+11.92%) |
Apr 03, 2020 | 68.49 | 70.41 | 65.85 | 69.02 | 1,282,946 | +0.84(+1.24%) |
Apr 02, 2020 | 66.00 | 69.61 | 65.80 | 68.18 | 1,363,976 | +0.86(+1.28%) |
Apr 01, 2020 | 66.81 | 69.01 | 65.78 | 67.32 | 966,122 | -4.34(-6.06%) |
Mar 31, 2020 | 72.60 | 74.67 | 70.99 | 71.66 | 1,534,285 | -1.60(-2.18%) |
Mar 30, 2020 | 69.86 | 73.84 | 67.66 | 73.25 | 1,794,744 | +2.88(+4.09%) |
Mar 27, 2020 | 66.58 | 71.13 | 64.87 | 70.37 | 1,631,850 | +0.89(+1.27%) |
Mar 26, 2020 | 70.07 | 71.27 | 64.48 | 69.49 | 2,294,488 | +0.68(+0.98%) |
Mar 25, 2020 | 70.99 | 74.01 | 67.07 | 68.81 | 2,021,225 | -0.68(-0.99%) |
Mar 24, 2020 | 57.24 | 71.55 | 57.21 | 69.50 | 3,115,987 | +15.86(+29.57%) |
Mar 23, 2020 | 61.74 | 62.07 | 53.45 | 53.64 | 2,190,644 | -8.54(-13.74%) |
Mar 20, 2020 | 70.39 | 70.51 | 61.58 | 62.18 | 1,933,698 | -6.78(-9.83%) |
Mar 19, 2020 | 72.66 | 78.47 | 64.29 | 68.96 | 2,203,657 | -5.35(-7.20%) |
Mar 18, 2020 | 75.59 | 80.07 | 71.77 | 74.31 | 2,238,275 | -7.01(-8.62%) |
Mar 17, 2020 | 79.53 | 85.62 | 74.10 | 81.32 | 2,174,449 | +3.83(+4.94%) |
Mar 16, 2020 | 87.69 | 91.19 | 76.95 | 77.50 | 2,722,938 | -18.91(-19.61%) |
Mar 13, 2020 | 90.02 | 96.71 | 86.30 | 96.41 | 2,618,455 | +10.56(+12.30%) |
Mar 12, 2020 | 85.61 | 88.81 | 83.19 | 85.85 | 1,946,697 | -6.43(-6.97%) |
Mar 11, 2020 | 94.81 | 96.89 | 91.64 | 92.28 | 1,305,162 | -5.75(-5.86%) |
Mar 10, 2020 | 97.76 | 98.33 | 91.81 | 98.03 | 1,351,602 | +4.17(+4.44%) |
Mar 09, 2020 | 93.54 | 96.16 | 92.68 | 93.86 | 2,173,026 | -7.30(-7.22%) |
Mar 06, 2020 | 101.07 | 103.70 | 98.19 | 101.16 | 2,313,015 | -3.12(-2.99%) |
Mar 05, 2020 | 107.20 | 108.41 | 103.57 | 104.28 | 1,068,643 | -5.91(-5.37%) |
Mar 04, 2020 | 108.00 | 110.31 | 106.53 | 110.19 | 839,348 | +3.40(+3.18%) |
Mar 03, 2020 | 111.05 | 113.64 | 105.65 | 106.80 | 1,346,973 | -5.01(-4.48%) |
Mar 02, 2020 | 106.90 | 111.90 | 105.78 | 111.81 | 1,773,292 | +5.02(+4.70%) |
Feb 28, 2020 | 104.94 | 108.74 | 103.70 | 106.79 | 2,283,440 | -3.00(-2.73%) |
Feb 27, 2020 | 111.08 | 116.26 | 109.64 | 109.78 | 1,968,147 | -3.89(-3.42%) |
Feb 26, 2020 | 114.23 | 117.06 | 113.11 | 113.68 | 1,333,878 | +0.13(+0.12%) |
Feb 25, 2020 | 117.53 | 117.73 | 111.60 | 113.55 | 1,753,876 | -3.00(-2.57%) |
Feb 24, 2020 | 117.52 | 118.22 | 116.00 | 116.54 | 1,329,150 | -5.31(-4.36%) |
Feb 21, 2020 | 122.34 | 123.14 | 120.22 | 121.86 | 641,874 | -1.56(-1.27%) |
Feb 20, 2020 | 121.87 | 123.97 | 121.01 | 123.42 | 786,087 | +1.54(+1.26%) |
Feb 19, 2020 | 123.30 | 124.47 | 120.89 | 121.88 | 811,566 | -0.71(-0.58%) |
Feb 18, 2020 | 124.75 | 125.62 | 120.14 | 122.59 | 1,394,355 | -3.38(-2.68%) |
Feb 14, 2020 | 125.89 | 127.07 | 125.19 | 125.97 | 638,613 | +0.11(+0.09%) |
Feb 13, 2020 | 125.38 | 126.41 | 124.48 | 125.86 | 601,752 | -0.39(-0.31%) |
Feb 12, 2020 | 126.49 | 128.13 | 125.24 | 126.25 | 648,771 | +0.43(+0.34%) |
Feb 11, 2020 | 124.89 | 126.93 | 124.27 | 125.82 | 777,718 | +2.13(+1.72%) |
Feb 10, 2020 | 123.02 | 124.85 | 122.57 | 123.69 | 521,730 | +0.17(+0.13%) |
Feb 07, 2020 | 125.42 | 125.42 | 123.02 | 123.53 | 844,196 | -3.19(-2.52%) |
Feb 06, 2020 | 128.13 | 128.90 | 126.68 | 126.72 | 723,546 | -1.15(-0.90%) |
Feb 05, 2020 | 126.53 | 128.53 | 125.72 | 127.87 | 1,034,315 | +3.55(+2.86%) |
Feb 04, 2020 | 124.76 | 125.75 | 123.72 | 124.32 | 842,136 | +2.49(+2.05%) |
Feb 03, 2020 | 121.72 | 123.70 | 120.86 | 121.82 | 896,987 | +0.81(+0.67%) |
Jan 31, 2020 | 126.82 | 127.47 | 120.22 | 121.01 | 1,309,597 | -5.48(-4.33%) |
Jan 30, 2020 | 126.55 | 128.15 | 125.08 | 126.49 | 918,548 | -1.09(-0.85%) |
Jan 29, 2020 | 130.14 | 131.17 | 127.33 | 127.58 | 1,141,228 | -2.13(-1.64%) |
Jan 28, 2020 | 125.01 | 131.11 | 122.40 | 129.71 | 3,654,503 | +6.99(+5.69%) |
Jan 27, 2020 | 121.05 | 124.70 | 120.18 | 122.72 | 1,856,322 | -0.98(-0.80%) |
Jan 24, 2020 | 124.63 | 126.38 | 122.49 | 123.70 | 1,239,660 | -1.08(-0.86%) |
Jan 23, 2020 | 120.77 | 125.25 | 119.48 | 124.78 | 1,097,070 | +3.34(+2.75%) |
Jan 22, 2020 | 125.33 | 125.75 | 121.23 | 121.44 | 1,489,827 | -3.90(-3.11%) |
Jan 21, 2020 | 125.53 | 126.61 | 124.12 | 125.34 | 1,169,489 | -1.02(-0.81%) |
Jan 17, 2020 | 128.02 | 128.69 | 125.89 | 126.36 | 947,471 | -1.27(-0.99%) |
Jan 16, 2020 | 128.51 | 129.16 | 126.44 | 127.63 | 1,007,060 | +0.19(+0.15%) |
Jan 15, 2020 | 126.31 | 129.68 | 126.04 | 127.44 | 1,222,893 | +0.58(+0.46%) |
Jan 14, 2020 | 126.48 | 127.80 | 125.84 | 126.86 | 878,021 | +0.37(+0.29%) |
Jan 13, 2020 | 124.34 | 126.52 | 123.93 | 126.48 | 1,313,081 | +2.57(+2.07%) |
Jan 10, 2020 | 124.42 | 124.86 | 122.33 | 123.92 | 1,014,146 | -0.56(-0.45%) |
Jan 09, 2020 | 124.76 | 124.81 | 122.66 | 124.48 | 871,326 | +0.79(+0.64%) |
Jan 08, 2020 | 121.84 | 124.38 | 121.84 | 123.69 | 652,376 | +1.71(+1.40%) |
Jan 07, 2020 | 121.91 | 123.34 | 121.37 | 121.98 | 949,951 | +0.04(+0.03%) |
Jan 06, 2020 | 119.76 | 122.32 | 118.73 | 121.94 | 676,788 | +1.13(+0.94%) |
Jan 03, 2020 | 121.06 | 121.41 | 120.04 | 120.81 | 629,433 | -2.09(-1.70%) |
Jan 02, 2020 | 123.31 | 123.73 | 120.73 | 122.90 | 973,812 | +0.76(+0.62%) |
Dec 31, 2019 | 121.24 | 122.66 | 120.50 | 122.14 | 502,121 | +1.08(+0.90%) |
Dec 30, 2019 | 121.09 | 121.81 | 120.09 | 121.05 | 545,001 | +0.25(+0.21%) |
Dec 27, 2019 | 120.13 | 120.95 | 119.79 | 120.81 | 427,231 | +0.60(+0.50%) |
Dec 26, 2019 | 120.25 | 120.67 | 119.31 | 120.20 | 281,117 | +0.01(+0.01%) |
Dec 24, 2019 | 120.38 | 120.76 | 119.48 | 120.19 | 230,586 | -0.25(-0.21%) |
Dec 23, 2019 | 122.94 | 123.29 | 119.97 | 120.44 | 536,961 | -1.60(-1.31%) |
Dec 20, 2019 | 119.46 | 122.20 | 118.74 | 122.04 | 1,752,531 | +2.91(+2.44%) |
Dec 19, 2019 | 121.13 | 121.20 | 118.91 | 119.13 | 860,929 | -2.23(-1.84%) |
Dec 18, 2019 | 121.91 | 122.24 | 120.67 | 121.36 | 510,502 | -0.05(-0.04%) |
Dec 17, 2019 | 123.27 | 123.27 | 120.88 | 121.41 | 994,238 | -2.03(-1.64%) |
Dec 16, 2019 | 123.13 | 123.91 | 120.58 | 123.44 | 1,178,145 | +0.56(+0.46%) |
Dec 13, 2019 | 124.18 | 125.00 | 119.66 | 122.88 | 2,126,978 | -2.58(-2.06%) |
Dec 12, 2019 | 121.59 | 126.66 | 120.85 | 125.46 | 2,174,154 | +4.42(+3.65%) |
Dec 11, 2019 | 119.31 | 121.05 | 119.31 | 121.04 | 570,968 | +1.43(+1.20%) |
Dec 10, 2019 | 120.69 | 121.73 | 119.13 | 119.61 | 875,347 | -1.45(-1.20%) |
Dec 09, 2019 | 122.03 | 122.53 | 120.79 | 121.05 | 574,990 | -1.12(-0.91%) |
Dec 06, 2019 | 121.29 | 123.16 | 121.16 | 122.17 | 799,141 | +2.20(+1.84%) |
Dec 05, 2019 | 118.05 | 120.14 | 118.05 | 119.97 | 560,114 | +2.38(+2.02%) |
Dec 04, 2019 | 117.71 | 119.22 | 117.53 | 117.59 | 733,474 | +0.92(+0.79%) |
Dec 03, 2019 | 117.55 | 117.55 | 114.70 | 116.67 | 852,558 | -1.66(-1.40%) |
Dec 02, 2019 | 118.58 | 119.25 | 116.43 | 118.33 | 1,061,420 | -0.14(-0.12%) |
Nov 29, 2019 | 119.75 | 120.64 | 118.20 | 118.47 | 404,764 | -2.11(-1.75%) |
Nov 27, 2019 | 122.86 | 123.09 | 119.67 | 120.58 | 1,005,208 | -1.70(-1.39%) |
Nov 26, 2019 | 121.01 | 122.37 | 120.16 | 122.28 | 1,344,997 | +1.40(+1.16%) |
Nov 25, 2019 | 119.80 | 121.44 | 119.10 | 120.88 | 808,906 | +1.61(+1.35%) |
Nov 22, 2019 | 118.27 | 119.52 | 118.00 | 119.27 | 631,365 | +1.37(+1.17%) |
Nov 21, 2019 | 117.85 | 119.82 | 117.46 | 117.90 | 1,058,055 | -0.21(-0.17%) |
Nov 20, 2019 | 116.81 | 118.53 | 116.38 | 118.11 | 1,846,050 | +1.39(+1.19%) |
Nov 19, 2019 | 118.89 | 118.89 | 116.00 | 116.72 | 2,049,237 | -1.80(-1.52%) |
Nov 18, 2019 | 119.68 | 120.13 | 117.64 | 118.52 | 2,141,934 | -0.99(-0.83%) |
Nov 15, 2019 | 123.36 | 123.51 | 118.10 | 119.51 | 3,313,612 | -4.64(-3.74%) |
Nov 14, 2019 | 123.75 | 125.73 | 123.72 | 124.16 | 1,156,954 | +0.74(+0.60%) |
Nov 13, 2019 | 126.69 | 127.72 | 122.38 | 123.42 | 1,431,295 | -4.13(-3.24%) |
Nov 12, 2019 | 127.96 | 128.53 | 126.57 | 127.55 | 1,052,246 | -0.52(-0.40%) |
Nov 11, 2019 | 125.89 | 128.08 | 125.49 | 128.07 | 609,197 | +0.96(+0.76%) |
Nov 08, 2019 | 128.44 | 129.00 | 126.75 | 127.11 | 671,758 | -1.27(-0.99%) |
Nov 07, 2019 | 129.15 | 130.23 | 128.14 | 128.37 | 550,118 | -0.12(-0.10%) |
Nov 06, 2019 | 129.78 | 129.78 | 126.49 | 128.50 | 685,657 | -1.08(-0.83%) |
Nov 05, 2019 | 127.30 | 130.18 | 127.08 | 129.57 | 1,131,035 | +2.74(+2.16%) |
Nov 04, 2019 | 124.48 | 127.40 | 123.92 | 126.84 | 1,068,709 | +3.59(+2.91%) |
Nov 01, 2019 | 125.99 | 126.30 | 122.62 | 123.25 | 2,257,216 | -1.68(-1.35%) |
Oct 31, 2019 | 126.98 | 127.09 | 123.23 | 124.93 | 691,125 | -2.16(-1.70%) |
Oct 30, 2019 | 127.58 | 127.86 | 124.60 | 127.09 | 708,399 | -0.60(-0.47%) |
Oct 29, 2019 | 126.70 | 128.86 | 126.60 | 127.69 | 969,861 | +0.77(+0.61%) |
Oct 28, 2019 | 131.51 | 132.61 | 126.70 | 126.92 | 1,089,618 | -3.96(-3.02%) |
Oct 25, 2019 | 131.40 | 132.91 | 130.81 | 130.88 | 859,636 | -0.96(-0.73%) |
Oct 24, 2019 | 133.25 | 133.84 | 130.92 | 131.84 | 948,797 | -1.34(-1.00%) |
Oct 23, 2019 | 126.98 | 134.16 | 126.16 | 133.18 | 2,416,354 | +1.26(+0.96%) |
Oct 22, 2019 | 132.91 | 133.30 | 130.48 | 131.91 | 1,624,299 | -0.03(-0.02%) |
Oct 21, 2019 | 133.37 | 134.39 | 131.55 | 131.95 | 1,066,068 | -0.33(-0.25%) |
Oct 18, 2019 | 131.04 | 132.94 | 130.85 | 132.28 | 844,903 | +0.73(+0.56%) |
Oct 17, 2019 | 131.30 | 131.92 | 130.10 | 131.54 | 393,556 | +0.52(+0.39%) |
Oct 16, 2019 | 129.63 | 132.00 | 129.19 | 131.03 | 733,102 | +0.76(+0.58%) |
Oct 15, 2019 | 130.44 | 131.40 | 129.42 | 130.27 | 868,447 | +0.12(+0.09%) |
Oct 14, 2019 | 129.44 | 131.18 | 129.13 | 130.15 | 726,267 | +0.21(+0.16%) |
Oct 11, 2019 | 130.17 | 132.23 | 129.87 | 129.94 | 747,737 | +0.74(+0.57%) |
Oct 10, 2019 | 127.93 | 129.91 | 127.28 | 129.20 | 410,738 | +1.02(+0.79%) |
Oct 09, 2019 | 128.52 | 128.52 | 126.35 | 128.19 | 694,912 | +0.85(+0.66%) |
Oct 08, 2019 | 127.11 | 128.96 | 125.05 | 127.34 | 824,081 | -1.56(-1.21%) |
Oct 07, 2019 | 126.54 | 130.10 | 126.07 | 128.90 | 957,631 | +1.33(+1.04%) |
Oct 04, 2019 | 125.61 | 128.12 | 125.60 | 127.57 | 766,245 | +1.81(+1.44%) |
Oct 03, 2019 | 125.22 | 126.03 | 122.50 | 125.76 | 752,396 | +0.16(+0.13%) |
Oct 02, 2019 | 126.17 | 126.79 | 123.80 | 125.60 | 679,573 | -1.53(-1.20%) |
Oct 01, 2019 | 130.08 | 130.87 | 126.40 | 127.12 | 710,125 | -2.93(-2.25%) |
Sep 30, 2019 | 128.88 | 130.58 | 127.83 | 130.06 | 923,582 | +2.35(+1.84%) |
Sep 27, 2019 | 127.14 | 128.59 | 125.86 | 127.71 | 1,184,253 | +0.54(+0.43%) |
Sep 26, 2019 | 126.94 | 130.76 | 125.08 | 127.17 | 1,698,991 | +3.68(+2.98%) |
Sep 25, 2019 | 122.12 | 124.13 | 121.49 | 123.49 | 631,030 | +0.97(+0.79%) |
Sep 24, 2019 | 124.01 | 124.19 | 121.87 | 122.52 | 558,864 | -0.21(-0.17%) |
Sep 23, 2019 | 120.89 | 123.59 | 120.68 | 122.73 | 486,407 | +0.70(+0.57%) |
Sep 20, 2019 | 122.35 | 123.86 | 121.59 | 122.03 | 808,131 | +0.02(+0.01%) |
Sep 19, 2019 | 123.35 | 124.38 | 122.01 | 122.02 | 643,610 | -0.38(-0.31%) |
Sep 18, 2019 | 122.16 | 123.98 | 120.58 | 122.39 | 773,686 | -2.60(-2.08%) |
Sep 17, 2019 | 121.75 | 125.64 | 119.96 | 125.00 | 935,986 | +2.82(+2.31%) |
Sep 16, 2019 | 121.88 | 122.77 | 121.64 | 122.18 | 407,137 | -0.90(-0.73%) |
Sep 13, 2019 | 124.35 | 125.64 | 122.95 | 123.08 | 430,792 | -0.80(-0.64%) |
Sep 12, 2019 | 125.56 | 125.66 | 123.81 | 123.87 | 730,204 | -1.60(-1.28%) |
Sep 11, 2019 | 123.45 | 125.84 | 122.29 | 125.47 | 785,527 | +1.77(+1.43%) |
Sep 10, 2019 | 120.83 | 124.05 | 119.99 | 123.70 | 1,395,114 | +2.26(+1.86%) |
Sep 09, 2019 | 118.77 | 122.01 | 118.23 | 121.44 | 978,010 | +3.28(+2.77%) |
Sep 06, 2019 | 117.80 | 119.27 | 117.44 | 118.17 | 660,434 | +0.76(+0.64%) |
Sep 05, 2019 | 115.26 | 117.86 | 114.64 | 117.41 | 848,175 | +4.34(+3.84%) |
Sep 04, 2019 | 111.75 | 113.70 | 111.44 | 113.07 | 670,573 | +2.64(+2.39%) |
Sep 03, 2019 | 112.52 | 113.72 | 109.28 | 110.44 | 699,504 | -3.79(-3.32%) |
Aug 30, 2019 | 113.95 | 115.27 | 113.76 | 114.23 | 676,994 | +1.29(+1.14%) |
Aug 29, 2019 | 112.93 | 114.59 | 112.26 | 112.94 | 511,332 | +1.15(+1.03%) |
Aug 28, 2019 | 108.92 | 111.89 | 108.27 | 111.79 | 603,829 | +2.62(+2.40%) |
Aug 27, 2019 | 111.25 | 112.55 | 109.16 | 109.17 | 708,847 | -1.43(-1.30%) |
Aug 26, 2019 | 111.39 | 111.50 | 109.87 | 110.60 | 579,521 | +1.07(+0.97%) |
Aug 23, 2019 | 112.05 | 112.56 | 108.93 | 109.54 | 799,532 | -3.86(-3.40%) |
Aug 22, 2019 | 114.36 | 114.70 | 112.80 | 113.40 | 500,879 | -0.71(-0.62%) |
Aug 21, 2019 | 112.86 | 115.31 | 112.49 | 114.10 | 1,092,247 | +2.43(+2.18%) |
Aug 20, 2019 | 109.67 | 112.22 | 109.09 | 111.67 | 807,509 | +1.51(+1.37%) |
Aug 19, 2019 | 108.40 | 111.05 | 108.40 | 110.16 | 600,068 | +2.89(+2.69%) |
Aug 16, 2019 | 105.97 | 107.62 | 104.44 | 107.27 | 574,130 | +2.12(+2.01%) |
Aug 15, 2019 | 106.27 | 106.35 | 104.47 | 105.16 | 533,708 | -0.53(-0.50%) |
Aug 14, 2019 | 108.96 | 109.54 | 105.11 | 105.69 | 926,604 | -4.79(-4.33%) |
Aug 13, 2019 | 110.11 | 114.58 | 109.32 | 110.47 | 713,572 | +0.51(+0.47%) |
Aug 12, 2019 | 110.49 | 111.88 | 109.26 | 109.96 | 453,254 | -1.25(-1.12%) |
Aug 09, 2019 | 114.97 | 115.31 | 111.13 | 111.21 | 786,143 | -4.39(-3.80%) |
Aug 08, 2019 | 113.67 | 115.76 | 113.19 | 115.59 | 712,478 | +2.82(+2.50%) |
Aug 07, 2019 | 109.96 | 113.12 | 108.30 | 112.78 | 758,906 | +1.81(+1.63%) |
Aug 06, 2019 | 109.50 | 111.12 | 108.79 | 110.97 | 967,611 | +2.56(+2.37%) |
Aug 05, 2019 | 108.28 | 108.71 | 106.21 | 108.41 | 1,118,206 | -1.97(-1.78%) |
Aug 02, 2019 | 113.49 | 113.49 | 109.67 | 110.38 | 1,106,374 | -3.53(-3.10%) |
Aug 01, 2019 | 118.41 | 119.53 | 113.89 | 113.91 | 1,112,956 | -4.53(-3.82%) |
Jul 31, 2019 | 122.57 | 123.03 | 117.50 | 118.44 | 1,421,881 | -4.29(-3.50%) |
Jul 30, 2019 | 120.67 | 122.74 | 120.02 | 122.73 | 698,622 | +1.42(+1.17%) |
Jul 29, 2019 | 121.22 | 122.18 | 120.28 | 121.31 | 721,583 | +0.06(+0.05%) |
Jul 26, 2019 | 119.40 | 121.36 | 117.95 | 121.25 | 774,597 | +1.59(+1.33%) |
Jul 25, 2019 | 119.40 | 121.30 | 118.45 | 119.67 | 752,397 | +0.34(+0.29%) |
Jul 24, 2019 | 115.88 | 119.98 | 115.44 | 119.32 | 1,614,786 | +3.34(+2.88%) |
Jul 23, 2019 | 119.66 | 124.15 | 112.35 | 115.98 | 3,740,677 | -4.79(-3.96%) |
Jul 22, 2019 | 121.28 | 121.80 | 120.33 | 120.77 | 1,936,886 | +0.13(+0.11%) |
Jul 19, 2019 | 122.73 | 123.25 | 120.62 | 120.64 | 752,855 | -1.78(-1.46%) |
Jul 18, 2019 | 121.02 | 123.25 | 120.97 | 122.42 | 1,056,031 | +0.96(+0.79%) |
Jul 17, 2019 | 121.10 | 122.69 | 120.26 | 121.46 | 1,202,743 | +0.51(+0.42%) |
Jul 16, 2019 | 117.19 | 121.05 | 116.62 | 120.95 | 1,218,975 | +3.80(+3.25%) |
Jul 15, 2019 | 118.61 | 119.20 | 116.67 | 117.15 | 810,621 | -2.05(-1.72%) |
Jul 12, 2019 | 116.73 | 119.55 | 116.27 | 119.20 | 1,047,413 | +3.09(+2.66%) |
Jul 11, 2019 | 115.60 | 116.20 | 114.36 | 116.11 | 555,438 | +0.45(+0.39%) |
Jul 10, 2019 | 117.02 | 117.56 | 114.76 | 115.67 | 670,764 | -0.59(-0.50%) |
Jul 09, 2019 | 116.85 | 117.16 | 115.26 | 116.25 | 749,930 | -1.41(-1.20%) |
Jul 08, 2019 | 117.61 | 117.91 | 116.45 | 117.66 | 468,088 | -0.11(-0.09%) |
Jul 05, 2019 | 117.92 | 118.81 | 116.96 | 117.77 | 465,544 | -1.28(-1.07%) |
Jul 03, 2019 | 118.51 | 119.11 | 117.32 | 119.05 | 235,228 | +1.13(+0.96%) |
Jul 02, 2019 | 118.05 | 118.05 | 116.43 | 117.91 | 497,126 | -0.60(-0.51%) |
Jul 01, 2019 | 117.68 | 120.37 | 117.52 | 118.52 | 958,999 | +2.62(+2.26%) |
Jun 28, 2019 | 116.01 | 117.54 | 115.61 | 115.89 | 824,468 | +0.04(+0.03%) |
Jun 27, 2019 | 114.43 | 116.29 | 114.43 | 115.86 | 686,712 | +2.09(+1.84%) |
Jun 26, 2019 | 112.32 | 114.99 | 112.27 | 113.76 | 989,175 | +1.74(+1.56%) |
Jun 25, 2019 | 114.36 | 114.93 | 111.77 | 112.02 | 758,271 | -2.04(-1.78%) |
Jun 24, 2019 | 115.33 | 115.80 | 113.78 | 114.06 | 691,466 | -1.28(-1.11%) |
Jun 21, 2019 | 115.06 | 115.70 | 113.25 | 115.33 | 1,025,057 | +0.35(+0.30%) |
Jun 20, 2019 | 116.99 | 117.32 | 114.64 | 114.98 | 792,338 | -0.60(-0.52%) |
Jun 19, 2019 | 115.53 | 115.98 | 113.71 | 115.59 | 1,021,618 | +0.16(+0.13%) |
Jun 18, 2019 | 113.70 | 115.98 | 112.75 | 115.43 | 1,305,698 | +3.04(+2.70%) |
Jun 17, 2019 | 111.32 | 112.97 | 110.54 | 112.39 | 937,122 | +1.94(+1.75%) |
Jun 14, 2019 | 109.93 | 111.67 | 109.18 | 110.46 | 913,892 | +0.49(+0.44%) |
Jun 13, 2019 | 106.85 | 110.02 | 106.85 | 109.97 | 936,423 | +4.00(+3.77%) |
Jun 12, 2019 | 105.90 | 107.11 | 104.58 | 105.97 | 622,982 | -0.11(-0.11%) |
Jun 11, 2019 | 106.73 | 107.57 | 105.72 | 106.08 | 558,651 | +0.06(+0.05%) |
Jun 10, 2019 | 105.83 | 107.21 | 104.84 | 106.03 | 685,871 | +1.22(+1.16%) |
Jun 07, 2019 | 104.32 | 105.28 | 103.75 | 104.81 | 571,919 | +0.46(+0.44%) |
Jun 06, 2019 | 103.88 | 105.06 | 102.15 | 104.34 | 953,922 | +2.10(+2.05%) |
Jun 05, 2019 | 102.71 | 103.24 | 99.74 | 102.24 | 670,238 | -0.18(-0.17%) |
Jun 04, 2019 | 96.75 | 102.62 | 96.54 | 102.42 | 1,273,416 | +6.92(+7.25%) |
Jun 03, 2019 | 93.61 | 96.77 | 93.16 | 95.50 | 868,256 | +1.98(+2.12%) |
May 31, 2019 | 95.78 | 96.29 | 92.81 | 93.52 | 1,086,229 | -4.00(-4.10%) |
May 30, 2019 | 97.95 | 98.80 | 96.44 | 97.52 | 597,866 | -0.42(-0.42%) |
May 29, 2019 | 99.50 | 100.02 | 97.08 | 97.94 | 783,283 | -1.79(-1.80%) |
May 28, 2019 | 101.73 | 102.54 | 99.69 | 99.73 | 721,673 | -1.95(-1.91%) |
May 24, 2019 | 103.24 | 103.84 | 101.43 | 101.67 | 774,597 | -0.94(-0.92%) |
May 23, 2019 | 105.17 | 105.17 | 101.27 | 102.62 | 1,098,386 | -4.03(-3.78%) |
May 22, 2019 | 106.61 | 107.86 | 106.08 | 106.65 | 839,972 | -1.22(-1.13%) |
May 21, 2019 | 105.33 | 108.02 | 105.33 | 107.87 | 820,653 | +2.43(+2.30%) |
May 20, 2019 | 103.92 | 105.83 | 103.39 | 105.44 | 668,585 | +0.72(+0.69%) |
May 17, 2019 | 104.85 | 105.87 | 103.05 | 104.72 | 652,867 | -1.05(-0.99%) |
May 16, 2019 | 105.52 | 107.27 | 105.17 | 105.77 | 867,030 | +0.36(+0.34%) |
May 15, 2019 | 103.97 | 106.20 | 103.17 | 105.41 | 987,639 | +1.29(+1.24%) |
May 14, 2019 | 103.65 | 104.75 | 102.36 | 104.12 | 944,414 | +0.81(+0.78%) |
May 13, 2019 | 105.77 | 106.64 | 101.76 | 103.31 | 1,353,658 | -5.03(-4.65%) |
May 10, 2019 | 109.36 | 109.36 | 105.21 | 108.35 | 964,017 | +0.40(+0.37%) |
May 09, 2019 | 109.46 | 109.60 | 105.90 | 107.95 | 1,032,643 | -2.54(-2.30%) |
May 08, 2019 | 110.77 | 112.23 | 110.17 | 110.49 | 537,055 | -0.62(-0.56%) |
May 07, 2019 | 111.87 | 112.28 | 109.58 | 111.11 | 914,936 | -1.80(-1.59%) |
May 06, 2019 | 112.95 | 113.42 | 111.41 | 112.91 | 1,007,066 | -2.00(-1.74%) |
May 03, 2019 | 115.29 | 115.94 | 114.57 | 114.91 | 696,234 | +0.12(+0.11%) |
May 02, 2019 | 112.89 | 115.74 | 112.79 | 114.79 | 817,059 | +2.06(+1.82%) |