Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 98.02 | 99.27 | 93.27 | 93.27 | 1,839,928 | -8.98(-8.78%) |
Apr 29, 2020 | 99.67 | 103.44 | 97.67 | 102.25 | 1,519,801 | +7.22(+7.60%) |
Apr 28, 2020 | 93.87 | 95.61 | 92.71 | 95.03 | 1,065,882 | +3.90(+4.28%) |
Apr 27, 2020 | 88.06 | 91.82 | 87.79 | 91.14 | 978,082 | +3.84(+4.40%) |
Apr 24, 2020 | 86.18 | 87.70 | 84.94 | 87.30 | 1,095,322 | +1.94(+2.28%) |
Apr 23, 2020 | 83.91 | 86.81 | 83.38 | 85.35 | 871,138 | +2.42(+2.92%) |
Apr 22, 2020 | 84.31 | 84.31 | 81.11 | 82.93 | 793,294 | +0.98(+1.19%) |
Apr 21, 2020 | 81.00 | 83.96 | 80.48 | 81.95 | 879,278 | -1.52(-1.82%) |
Apr 20, 2020 | 85.80 | 86.91 | 83.19 | 83.47 | 911,810 | -4.45(-5.06%) |
Apr 17, 2020 | 84.04 | 88.33 | 83.28 | 87.92 | 1,226,023 | +7.25(+8.99%) |
Apr 16, 2020 | 82.22 | 83.15 | 78.31 | 80.67 | 1,198,754 | -2.71(-3.25%) |
Apr 15, 2020 | 83.42 | 83.94 | 79.19 | 83.38 | 1,371,121 | -3.02(-3.50%) |
Apr 14, 2020 | 86.80 | 87.15 | 84.99 | 86.40 | 1,087,818 | +2.39(+2.84%) |
Apr 13, 2020 | 87.44 | 88.10 | 81.29 | 84.02 | 1,038,327 | -3.42(-3.91%) |
Apr 09, 2020 | 85.33 | 89.23 | 85.08 | 87.44 | 1,473,048 | +4.23(+5.09%) |
Apr 08, 2020 | 79.67 | 83.89 | 78.99 | 83.21 | 1,018,518 | +3.98(+5.03%) |
Apr 07, 2020 | 79.58 | 82.07 | 77.50 | 79.22 | 1,327,391 | +2.02(+2.62%) |
Apr 06, 2020 | 72.75 | 77.75 | 72.10 | 77.20 | 1,703,995 | +8.22(+11.92%) |
Apr 03, 2020 | 68.45 | 70.38 | 65.82 | 68.98 | 1,283,646 | +0.84(+1.24%) |
Apr 02, 2020 | 65.96 | 69.57 | 65.77 | 68.14 | 1,364,720 | +0.86(+1.28%) |
Apr 01, 2020 | 66.78 | 68.97 | 65.74 | 67.28 | 966,649 | -4.34(-6.06%) |
Mar 31, 2020 | 72.56 | 74.63 | 70.95 | 71.62 | 1,535,122 | -1.59(-2.18%) |
Mar 30, 2020 | 69.82 | 73.80 | 67.62 | 73.21 | 1,795,723 | +2.88(+4.09%) |
Mar 27, 2020 | 66.54 | 71.09 | 64.83 | 70.33 | 1,632,740 | +0.88(+1.27%) |
Mar 26, 2020 | 70.03 | 71.24 | 64.44 | 69.45 | 2,295,740 | +0.68(+0.98%) |
Mar 25, 2020 | 70.95 | 73.97 | 67.03 | 68.77 | 2,022,328 | -0.68(-0.99%) |
Mar 24, 2020 | 57.21 | 71.51 | 57.18 | 69.46 | 3,117,687 | +15.85(+29.57%) |
Mar 23, 2020 | 61.70 | 62.03 | 53.42 | 53.61 | 2,191,840 | -8.54(-13.74%) |
Mar 20, 2020 | 70.35 | 70.47 | 61.54 | 62.15 | 1,934,754 | -6.78(-9.83%) |
Mar 19, 2020 | 72.62 | 78.43 | 64.26 | 68.92 | 2,204,860 | -5.35(-7.20%) |
Mar 18, 2020 | 75.55 | 80.03 | 71.73 | 74.27 | 2,239,496 | -7.00(-8.62%) |
Mar 17, 2020 | 79.48 | 85.58 | 74.06 | 81.28 | 2,175,636 | +3.82(+4.94%) |
Mar 16, 2020 | 87.65 | 91.14 | 76.91 | 77.45 | 2,724,424 | -18.90(-19.61%) |
Mar 13, 2020 | 89.98 | 96.65 | 86.25 | 96.35 | 2,619,884 | +10.55(+12.30%) |
Mar 12, 2020 | 85.57 | 88.77 | 83.15 | 85.80 | 1,947,759 | -6.43(-6.97%) |
Mar 11, 2020 | 94.76 | 96.84 | 91.59 | 92.23 | 1,305,875 | -5.74(-5.86%) |
Mar 10, 2020 | 97.71 | 98.28 | 91.76 | 97.97 | 1,352,340 | +4.17(+4.44%) |
Mar 09, 2020 | 93.49 | 96.10 | 92.63 | 93.81 | 2,174,211 | -7.30(-7.22%) |
Mar 06, 2020 | 101.01 | 103.64 | 98.14 | 101.10 | 2,314,277 | -3.12(-3.00%) |
Mar 05, 2020 | 107.15 | 108.35 | 103.52 | 104.22 | 1,069,226 | -5.91(-5.37%) |
Mar 04, 2020 | 107.94 | 110.25 | 106.47 | 110.13 | 839,806 | +3.40(+3.18%) |
Mar 03, 2020 | 110.99 | 113.57 | 105.59 | 106.74 | 1,347,708 | -5.01(-4.48%) |
Mar 02, 2020 | 106.84 | 111.84 | 105.73 | 111.75 | 1,774,260 | +5.02(+4.70%) |
Feb 28, 2020 | 104.88 | 108.68 | 103.64 | 106.73 | 2,284,686 | -3.00(-2.73%) |
Feb 27, 2020 | 111.02 | 116.19 | 109.58 | 109.72 | 1,969,221 | -3.89(-3.42%) |
Feb 26, 2020 | 114.17 | 116.99 | 113.05 | 113.61 | 1,334,606 | +0.13(+0.12%) |
Feb 25, 2020 | 117.47 | 117.67 | 111.54 | 113.48 | 1,754,833 | -2.99(-2.57%) |
Feb 24, 2020 | 117.45 | 118.16 | 115.94 | 116.48 | 1,329,876 | -5.31(-4.36%) |
Feb 21, 2020 | 122.27 | 123.07 | 120.15 | 121.79 | 642,224 | -1.56(-1.27%) |
Feb 20, 2020 | 121.81 | 123.90 | 120.95 | 123.35 | 786,515 | +1.54(+1.26%) |
Feb 19, 2020 | 123.23 | 124.41 | 120.82 | 121.81 | 812,009 | -0.71(-0.58%) |
Feb 18, 2020 | 124.69 | 125.56 | 120.08 | 122.53 | 1,395,116 | -3.38(-2.68%) |
Feb 14, 2020 | 125.82 | 127.00 | 125.12 | 125.90 | 638,961 | +0.11(+0.09%) |
Feb 13, 2020 | 125.31 | 126.34 | 124.41 | 125.80 | 602,081 | -0.39(-0.31%) |
Feb 12, 2020 | 126.42 | 128.06 | 125.17 | 126.18 | 649,125 | +0.43(+0.34%) |
Feb 11, 2020 | 124.83 | 126.86 | 124.21 | 125.75 | 778,143 | +2.13(+1.72%) |
Feb 10, 2020 | 122.95 | 124.79 | 122.50 | 123.63 | 522,014 | +0.16(+0.13%) |
Feb 07, 2020 | 125.35 | 125.35 | 122.95 | 123.46 | 844,656 | -3.19(-2.51%) |
Feb 06, 2020 | 128.06 | 128.83 | 126.61 | 126.65 | 723,940 | -1.15(-0.90%) |
Feb 05, 2020 | 126.47 | 128.46 | 125.65 | 127.80 | 1,034,879 | +3.55(+2.86%) |
Feb 04, 2020 | 124.69 | 125.68 | 123.65 | 124.25 | 842,596 | +2.49(+2.05%) |
Feb 03, 2020 | 121.65 | 123.64 | 120.80 | 121.76 | 897,476 | +0.81(+0.67%) |
Jan 31, 2020 | 126.75 | 127.40 | 120.15 | 120.95 | 1,310,311 | -5.48(-4.33%) |
Jan 30, 2020 | 126.48 | 128.07 | 125.01 | 126.42 | 919,049 | -1.08(-0.85%) |
Jan 29, 2020 | 130.06 | 131.10 | 127.26 | 127.51 | 1,141,850 | -2.13(-1.64%) |
Jan 28, 2020 | 124.94 | 131.04 | 122.34 | 129.63 | 3,656,496 | +6.98(+5.69%) |
Jan 27, 2020 | 120.99 | 124.64 | 120.12 | 122.65 | 1,857,335 | -0.98(-0.80%) |
Jan 24, 2020 | 124.56 | 126.31 | 122.43 | 123.64 | 1,240,336 | -1.08(-0.86%) |
Jan 23, 2020 | 120.71 | 125.18 | 119.42 | 124.71 | 1,097,668 | +3.33(+2.75%) |
Jan 22, 2020 | 125.27 | 125.68 | 121.16 | 121.38 | 1,490,640 | -3.90(-3.11%) |
Jan 21, 2020 | 125.46 | 126.54 | 124.05 | 125.27 | 1,170,127 | -1.02(-0.81%) |
Jan 17, 2020 | 127.95 | 128.62 | 125.82 | 126.29 | 947,988 | -1.27(-0.99%) |
Jan 16, 2020 | 128.44 | 129.09 | 126.37 | 127.56 | 1,007,609 | +0.19(+0.15%) |
Jan 15, 2020 | 126.24 | 129.61 | 125.97 | 127.37 | 1,223,560 | +0.58(+0.46%) |
Jan 14, 2020 | 126.42 | 127.73 | 125.77 | 126.79 | 878,500 | +0.37(+0.29%) |
Jan 13, 2020 | 124.27 | 126.45 | 123.86 | 126.42 | 1,313,797 | +2.56(+2.07%) |
Jan 10, 2020 | 124.36 | 124.79 | 122.26 | 123.85 | 1,014,700 | -0.56(-0.45%) |
Jan 09, 2020 | 124.69 | 124.74 | 122.59 | 124.41 | 871,802 | +0.79(+0.64%) |
Jan 08, 2020 | 121.77 | 124.31 | 121.77 | 123.62 | 652,732 | +1.70(+1.40%) |
Jan 07, 2020 | 121.84 | 123.27 | 121.30 | 121.91 | 950,469 | +0.04(+0.03%) |
Jan 06, 2020 | 119.70 | 122.25 | 118.66 | 121.87 | 677,157 | +1.13(+0.94%) |
Jan 03, 2020 | 121.00 | 121.34 | 119.98 | 120.74 | 629,776 | -2.09(-1.70%) |
Jan 02, 2020 | 123.24 | 123.66 | 120.67 | 122.83 | 974,344 | +0.76(+0.62%) |
Dec 31, 2019 | 121.17 | 122.59 | 120.43 | 122.07 | 502,395 | +1.08(+0.90%) |
Dec 30, 2019 | 121.03 | 121.75 | 120.03 | 120.99 | 545,298 | +0.25(+0.21%) |
Dec 27, 2019 | 120.06 | 120.89 | 119.72 | 120.74 | 427,464 | +0.60(+0.50%) |
Dec 26, 2019 | 120.19 | 120.60 | 119.24 | 120.14 | 281,271 | +0.01(+0.01%) |
Dec 24, 2019 | 120.32 | 120.69 | 119.42 | 120.13 | 230,712 | -0.25(-0.21%) |
Dec 23, 2019 | 122.87 | 123.22 | 119.90 | 120.38 | 537,254 | -1.60(-1.31%) |
Dec 20, 2019 | 119.39 | 122.14 | 118.68 | 121.97 | 1,753,487 | +2.90(+2.44%) |
Dec 19, 2019 | 121.06 | 121.14 | 118.84 | 119.07 | 861,398 | -2.23(-1.84%) |
Dec 18, 2019 | 121.84 | 122.17 | 120.60 | 121.29 | 510,781 | -0.05(-0.04%) |
Dec 17, 2019 | 123.20 | 123.20 | 120.81 | 121.34 | 994,780 | -2.03(-1.64%) |
Dec 16, 2019 | 123.06 | 123.84 | 120.52 | 123.37 | 1,178,787 | +0.56(+0.46%) |
Dec 13, 2019 | 124.11 | 124.93 | 119.60 | 122.81 | 2,128,139 | -2.58(-2.06%) |
Dec 12, 2019 | 121.53 | 126.59 | 120.78 | 125.39 | 2,175,340 | +4.42(+3.65%) |
Dec 11, 2019 | 119.24 | 120.98 | 119.24 | 120.97 | 571,280 | +1.43(+1.20%) |
Dec 10, 2019 | 120.62 | 121.67 | 119.07 | 119.54 | 875,825 | -1.45(-1.20%) |
Dec 09, 2019 | 121.96 | 122.46 | 120.72 | 120.99 | 575,304 | -1.12(-0.91%) |
Dec 06, 2019 | 121.22 | 123.09 | 121.09 | 122.11 | 799,577 | +2.20(+1.84%) |
Dec 05, 2019 | 117.98 | 120.07 | 117.98 | 119.90 | 560,420 | +2.38(+2.02%) |
Dec 04, 2019 | 117.64 | 119.15 | 117.46 | 117.53 | 733,875 | +0.92(+0.79%) |
Dec 03, 2019 | 117.49 | 117.49 | 114.64 | 116.61 | 853,023 | -1.66(-1.40%) |
Dec 02, 2019 | 118.51 | 119.18 | 116.36 | 118.27 | 1,061,999 | -0.14(-0.12%) |
Nov 29, 2019 | 119.68 | 120.57 | 118.13 | 118.41 | 404,985 | -2.11(-1.75%) |
Nov 27, 2019 | 122.79 | 123.02 | 119.61 | 120.52 | 1,005,756 | -1.70(-1.39%) |
Nov 26, 2019 | 120.95 | 122.30 | 120.09 | 122.22 | 1,345,731 | +1.40(+1.16%) |
Nov 25, 2019 | 119.73 | 121.37 | 119.03 | 120.81 | 809,347 | +1.60(+1.35%) |
Nov 22, 2019 | 118.21 | 119.46 | 117.94 | 119.21 | 631,710 | +1.37(+1.17%) |
Nov 21, 2019 | 117.79 | 119.75 | 117.40 | 117.83 | 1,058,632 | -0.21(-0.18%) |
Nov 20, 2019 | 116.74 | 118.46 | 116.31 | 118.04 | 1,847,057 | +1.39(+1.19%) |
Nov 19, 2019 | 118.82 | 118.82 | 115.94 | 116.65 | 2,050,355 | -1.80(-1.52%) |
Nov 18, 2019 | 119.61 | 120.06 | 117.58 | 118.46 | 2,143,103 | -0.99(-0.83%) |
Nov 15, 2019 | 123.29 | 123.44 | 118.04 | 119.45 | 3,315,420 | -4.64(-3.74%) |
Nov 14, 2019 | 123.69 | 125.67 | 123.65 | 124.09 | 1,157,586 | +0.74(+0.60%) |
Nov 13, 2019 | 126.62 | 127.66 | 122.31 | 123.35 | 1,432,075 | -4.13(-3.24%) |
Nov 12, 2019 | 127.89 | 128.46 | 126.50 | 127.48 | 1,052,820 | -0.52(-0.40%) |
Nov 11, 2019 | 125.83 | 128.01 | 125.42 | 128.00 | 609,529 | +0.96(+0.76%) |
Nov 08, 2019 | 128.37 | 128.93 | 126.68 | 127.04 | 672,125 | -1.26(-0.99%) |
Nov 07, 2019 | 129.08 | 130.16 | 128.07 | 128.30 | 550,418 | -0.12(-0.10%) |
Nov 06, 2019 | 129.71 | 129.71 | 126.42 | 128.43 | 686,031 | -1.08(-0.83%) |
Nov 05, 2019 | 127.23 | 130.11 | 127.02 | 129.50 | 1,131,653 | +2.73(+2.16%) |
Nov 04, 2019 | 124.41 | 127.33 | 123.86 | 126.77 | 1,069,292 | +3.59(+2.91%) |
Nov 01, 2019 | 125.92 | 126.23 | 122.55 | 123.18 | 2,258,447 | -1.68(-1.35%) |
Oct 31, 2019 | 126.91 | 127.02 | 123.17 | 124.86 | 691,503 | -2.16(-1.70%) |
Oct 30, 2019 | 127.51 | 127.80 | 124.53 | 127.02 | 708,785 | -0.60(-0.47%) |
Oct 29, 2019 | 126.63 | 128.79 | 126.53 | 127.62 | 970,390 | +0.77(+0.61%) |
Oct 28, 2019 | 131.44 | 132.54 | 126.63 | 126.85 | 1,090,213 | -3.96(-3.02%) |
Oct 25, 2019 | 131.33 | 132.84 | 130.74 | 130.81 | 860,105 | -0.96(-0.73%) |
Oct 24, 2019 | 133.18 | 133.76 | 130.85 | 131.77 | 949,315 | -1.34(-1.01%) |
Oct 23, 2019 | 126.91 | 134.08 | 126.09 | 133.11 | 2,417,673 | +1.26(+0.96%) |
Oct 22, 2019 | 132.84 | 133.23 | 130.41 | 131.84 | 1,625,185 | -0.03(-0.02%) |
Oct 21, 2019 | 133.29 | 134.32 | 131.48 | 131.87 | 1,066,650 | -0.33(-0.25%) |
Oct 18, 2019 | 130.97 | 132.87 | 130.78 | 132.20 | 845,364 | +0.73(+0.56%) |
Oct 17, 2019 | 131.23 | 131.85 | 130.03 | 131.47 | 393,771 | +0.52(+0.39%) |
Oct 16, 2019 | 129.56 | 131.93 | 129.12 | 130.96 | 733,502 | +0.76(+0.58%) |
Oct 15, 2019 | 130.37 | 131.33 | 129.35 | 130.20 | 868,921 | +0.12(+0.09%) |
Oct 14, 2019 | 129.37 | 131.11 | 129.06 | 130.08 | 726,663 | +0.20(+0.16%) |
Oct 11, 2019 | 130.10 | 132.15 | 129.80 | 129.87 | 748,145 | +0.74(+0.57%) |
Oct 10, 2019 | 127.86 | 129.84 | 127.21 | 129.13 | 410,962 | +1.02(+0.79%) |
Oct 09, 2019 | 128.45 | 128.45 | 126.28 | 128.12 | 695,291 | +0.85(+0.66%) |
Oct 08, 2019 | 127.04 | 128.89 | 124.98 | 127.27 | 824,530 | -1.56(-1.21%) |
Oct 07, 2019 | 126.47 | 130.03 | 126.00 | 128.83 | 958,154 | +1.33(+1.04%) |
Oct 04, 2019 | 125.55 | 128.05 | 125.53 | 127.50 | 766,663 | +1.80(+1.44%) |
Oct 03, 2019 | 125.15 | 125.96 | 122.44 | 125.69 | 752,806 | +0.17(+0.13%) |
Oct 02, 2019 | 126.10 | 126.72 | 123.73 | 125.53 | 679,944 | -1.53(-1.20%) |
Oct 01, 2019 | 130.01 | 130.80 | 126.33 | 127.06 | 710,513 | -2.93(-2.25%) |
Sep 30, 2019 | 128.81 | 130.51 | 127.76 | 129.99 | 924,086 | +2.35(+1.84%) |
Sep 27, 2019 | 127.07 | 128.52 | 125.79 | 127.64 | 1,184,899 | +0.54(+0.43%) |
Sep 26, 2019 | 126.87 | 130.68 | 125.01 | 127.10 | 1,699,918 | +3.68(+2.98%) |
Sep 25, 2019 | 122.06 | 124.06 | 121.42 | 123.42 | 631,374 | +0.97(+0.79%) |
Sep 24, 2019 | 123.94 | 124.12 | 121.80 | 122.45 | 559,169 | -0.21(-0.17%) |
Sep 23, 2019 | 120.83 | 123.53 | 120.61 | 122.67 | 486,672 | +0.70(+0.57%) |
Sep 20, 2019 | 122.28 | 123.80 | 121.52 | 121.97 | 808,572 | +0.02(+0.01%) |
Sep 19, 2019 | 123.28 | 124.31 | 121.94 | 121.95 | 643,962 | -0.38(-0.31%) |
Sep 18, 2019 | 122.09 | 123.91 | 120.51 | 122.33 | 774,108 | -2.60(-2.08%) |
Sep 17, 2019 | 121.68 | 125.57 | 119.89 | 124.93 | 936,496 | +2.82(+2.31%) |
Sep 16, 2019 | 121.81 | 122.71 | 121.57 | 122.11 | 407,359 | -0.89(-0.73%) |
Sep 13, 2019 | 124.28 | 125.57 | 122.89 | 123.01 | 431,027 | -0.80(-0.64%) |
Sep 12, 2019 | 125.49 | 125.59 | 123.74 | 123.81 | 730,602 | -1.60(-1.28%) |
Sep 11, 2019 | 123.39 | 125.77 | 122.22 | 125.41 | 785,956 | +1.77(+1.43%) |
Sep 10, 2019 | 120.77 | 123.98 | 119.92 | 123.63 | 1,395,876 | +2.26(+1.86%) |
Sep 09, 2019 | 118.71 | 121.94 | 118.17 | 121.38 | 978,544 | +3.28(+2.77%) |
Sep 06, 2019 | 117.74 | 119.20 | 117.38 | 118.10 | 660,795 | +0.75(+0.64%) |
Sep 05, 2019 | 115.19 | 117.80 | 114.58 | 117.35 | 848,638 | +4.33(+3.83%) |
Sep 04, 2019 | 111.69 | 113.64 | 111.37 | 113.01 | 670,939 | +2.64(+2.39%) |
Sep 03, 2019 | 112.45 | 113.66 | 109.22 | 110.38 | 699,886 | -3.79(-3.32%) |
Aug 30, 2019 | 113.89 | 115.20 | 113.70 | 114.17 | 677,363 | +1.29(+1.14%) |
Aug 29, 2019 | 112.87 | 114.52 | 112.20 | 112.88 | 511,611 | +1.15(+1.03%) |
Aug 28, 2019 | 108.86 | 111.83 | 108.21 | 111.73 | 604,159 | +2.62(+2.40%) |
Aug 27, 2019 | 111.19 | 112.49 | 109.10 | 109.11 | 709,234 | -1.43(-1.30%) |
Aug 26, 2019 | 111.33 | 111.44 | 109.81 | 110.54 | 579,838 | +1.07(+0.97%) |
Aug 23, 2019 | 111.99 | 112.50 | 108.87 | 109.48 | 799,969 | -3.86(-3.40%) |
Aug 22, 2019 | 114.29 | 114.64 | 112.73 | 113.33 | 501,152 | -0.71(-0.62%) |
Aug 21, 2019 | 112.80 | 115.25 | 112.43 | 114.04 | 1,092,843 | +2.43(+2.18%) |
Aug 20, 2019 | 109.61 | 112.16 | 109.03 | 111.61 | 807,950 | +1.50(+1.37%) |
Aug 19, 2019 | 108.34 | 110.99 | 108.34 | 110.10 | 600,395 | +2.89(+2.69%) |
Aug 16, 2019 | 105.91 | 107.56 | 104.38 | 107.22 | 574,443 | +2.12(+2.01%) |
Aug 15, 2019 | 106.22 | 106.29 | 104.41 | 105.10 | 533,999 | -0.53(-0.50%) |
Aug 14, 2019 | 108.90 | 109.48 | 105.05 | 105.63 | 927,109 | -4.78(-4.33%) |
Aug 13, 2019 | 110.06 | 114.52 | 109.26 | 110.41 | 713,962 | +0.51(+0.47%) |
Aug 12, 2019 | 110.43 | 111.82 | 109.20 | 109.90 | 453,502 | -1.24(-1.12%) |
Aug 09, 2019 | 114.91 | 115.25 | 111.07 | 111.14 | 786,572 | -4.39(-3.80%) |
Aug 08, 2019 | 113.60 | 115.69 | 113.13 | 115.53 | 712,867 | +2.82(+2.50%) |
Aug 07, 2019 | 109.90 | 113.06 | 108.24 | 112.72 | 759,320 | +1.81(+1.63%) |
Aug 06, 2019 | 109.44 | 111.06 | 108.73 | 110.91 | 968,139 | +2.56(+2.37%) |
Aug 05, 2019 | 108.22 | 108.65 | 106.15 | 108.35 | 1,118,816 | -1.97(-1.79%) |
Aug 02, 2019 | 113.42 | 113.42 | 109.61 | 110.32 | 1,106,978 | -3.53(-3.10%) |
Aug 01, 2019 | 118.35 | 119.46 | 113.83 | 113.85 | 1,113,563 | -4.52(-3.82%) |
Jul 31, 2019 | 122.50 | 122.97 | 117.43 | 118.37 | 1,422,657 | -4.29(-3.50%) |
Jul 30, 2019 | 120.60 | 122.67 | 119.95 | 122.66 | 699,003 | +1.42(+1.17%) |
Jul 29, 2019 | 121.15 | 122.11 | 120.22 | 121.24 | 721,976 | +0.06(+0.05%) |
Jul 26, 2019 | 119.33 | 121.29 | 117.88 | 121.19 | 775,020 | +1.59(+1.33%) |
Jul 25, 2019 | 119.33 | 121.23 | 118.39 | 119.60 | 752,807 | +0.34(+0.29%) |
Jul 24, 2019 | 115.82 | 119.92 | 115.38 | 119.26 | 1,615,667 | +3.34(+2.88%) |
Jul 23, 2019 | 119.59 | 124.08 | 112.29 | 115.92 | 3,742,718 | -4.78(-3.96%) |
Jul 22, 2019 | 121.21 | 121.73 | 120.27 | 120.71 | 1,937,943 | +0.13(+0.11%) |
Jul 19, 2019 | 122.66 | 123.19 | 120.56 | 120.58 | 753,266 | -1.78(-1.46%) |
Jul 18, 2019 | 120.95 | 123.19 | 120.91 | 122.36 | 1,056,608 | +0.96(+0.79%) |
Jul 17, 2019 | 121.03 | 122.62 | 120.19 | 121.40 | 1,203,399 | +0.51(+0.42%) |
Jul 16, 2019 | 117.13 | 120.98 | 116.56 | 120.89 | 1,219,640 | +3.80(+3.25%) |
Jul 15, 2019 | 118.54 | 119.14 | 116.61 | 117.08 | 811,063 | -2.05(-1.72%) |
Jul 12, 2019 | 116.67 | 119.48 | 116.21 | 119.14 | 1,047,985 | +3.08(+2.66%) |
Jul 11, 2019 | 115.54 | 116.14 | 114.30 | 116.05 | 555,741 | +0.45(+0.39%) |
Jul 10, 2019 | 116.95 | 117.49 | 114.69 | 115.60 | 671,130 | -0.59(-0.50%) |
Jul 09, 2019 | 116.78 | 117.09 | 115.19 | 116.19 | 750,340 | -1.41(-1.20%) |
Jul 08, 2019 | 117.54 | 117.84 | 116.39 | 117.60 | 468,343 | -0.11(-0.09%) |
Jul 05, 2019 | 117.86 | 118.75 | 116.90 | 117.70 | 465,798 | -1.28(-1.07%) |
Jul 03, 2019 | 118.44 | 119.05 | 117.26 | 118.98 | 235,357 | +1.13(+0.96%) |
Jul 02, 2019 | 117.98 | 117.98 | 116.37 | 117.85 | 497,397 | -0.60(-0.51%) |
Jul 01, 2019 | 117.61 | 120.31 | 117.46 | 118.45 | 959,522 | +2.62(+2.26%) |
Jun 28, 2019 | 115.95 | 117.48 | 115.55 | 115.83 | 824,918 | +0.04(+0.04%) |
Jun 27, 2019 | 114.37 | 116.22 | 114.37 | 115.79 | 687,087 | +2.09(+1.84%) |
Jun 26, 2019 | 112.26 | 114.93 | 112.21 | 113.70 | 989,715 | +1.74(+1.56%) |
Jun 25, 2019 | 114.29 | 114.86 | 111.71 | 111.96 | 758,685 | -2.03(-1.78%) |
Jun 24, 2019 | 115.27 | 115.73 | 113.72 | 113.99 | 691,843 | -1.28(-1.11%) |
Jun 21, 2019 | 114.99 | 115.64 | 113.19 | 115.27 | 1,025,617 | +0.35(+0.30%) |
Jun 20, 2019 | 116.93 | 117.26 | 114.58 | 114.92 | 792,770 | -0.60(-0.52%) |
Jun 19, 2019 | 115.47 | 115.92 | 113.65 | 115.52 | 1,022,175 | +0.16(+0.13%) |
Jun 18, 2019 | 113.64 | 115.91 | 112.69 | 115.37 | 1,306,411 | +3.03(+2.70%) |
Jun 17, 2019 | 111.26 | 112.91 | 110.48 | 112.33 | 937,634 | +1.94(+1.75%) |
Jun 14, 2019 | 109.87 | 111.61 | 109.12 | 110.40 | 914,390 | +0.49(+0.44%) |
Jun 13, 2019 | 106.79 | 109.96 | 106.79 | 109.91 | 936,934 | +4.00(+3.77%) |
Jun 12, 2019 | 105.84 | 107.05 | 104.52 | 105.91 | 623,322 | -0.11(-0.11%) |
Jun 11, 2019 | 106.67 | 107.51 | 105.66 | 106.03 | 558,955 | +0.06(+0.05%) |
Jun 10, 2019 | 105.78 | 107.15 | 104.78 | 105.97 | 686,245 | +1.22(+1.17%) |
Jun 07, 2019 | 104.26 | 105.22 | 103.69 | 104.75 | 572,231 | +0.46(+0.44%) |
Jun 06, 2019 | 103.82 | 105.00 | 102.10 | 104.29 | 954,443 | +2.10(+2.05%) |
Jun 05, 2019 | 102.65 | 103.19 | 99.69 | 102.19 | 670,603 | -0.18(-0.17%) |
Jun 04, 2019 | 96.69 | 102.57 | 96.48 | 102.37 | 1,274,111 | +6.92(+7.25%) |
Jun 03, 2019 | 93.56 | 96.72 | 93.11 | 95.45 | 868,730 | +1.98(+2.12%) |
May 31, 2019 | 95.73 | 96.24 | 92.76 | 93.47 | 1,086,822 | -4.00(-4.10%) |
May 30, 2019 | 97.90 | 98.75 | 96.39 | 97.47 | 598,192 | -0.42(-0.42%) |
May 29, 2019 | 99.45 | 99.97 | 97.03 | 97.88 | 783,710 | -1.79(-1.80%) |
May 28, 2019 | 101.67 | 102.49 | 99.63 | 99.67 | 722,067 | -1.95(-1.91%) |
May 24, 2019 | 103.18 | 103.79 | 101.37 | 101.62 | 775,020 | -0.94(-0.92%) |
May 23, 2019 | 105.11 | 105.11 | 101.22 | 102.56 | 1,098,986 | -4.03(-3.78%) |
May 22, 2019 | 106.55 | 107.80 | 106.02 | 106.59 | 840,430 | -1.22(-1.13%) |
May 21, 2019 | 105.27 | 107.96 | 105.27 | 107.81 | 821,100 | +2.42(+2.30%) |
May 20, 2019 | 103.86 | 105.78 | 103.33 | 105.39 | 668,950 | +0.72(+0.69%) |
May 17, 2019 | 104.79 | 105.82 | 102.99 | 104.66 | 653,224 | -1.05(-0.99%) |
May 16, 2019 | 105.47 | 107.22 | 105.11 | 105.71 | 867,503 | +0.36(+0.34%) |
May 15, 2019 | 103.92 | 106.14 | 103.11 | 105.35 | 988,178 | +1.29(+1.24%) |
May 14, 2019 | 103.59 | 104.69 | 102.31 | 104.06 | 944,929 | +0.81(+0.78%) |
May 13, 2019 | 105.72 | 106.59 | 101.71 | 103.26 | 1,354,396 | -5.03(-4.65%) |
May 10, 2019 | 109.30 | 109.30 | 105.15 | 108.29 | 964,543 | +0.40(+0.37%) |
May 09, 2019 | 109.40 | 109.54 | 105.84 | 107.89 | 1,033,207 | -2.54(-2.30%) |
May 08, 2019 | 110.70 | 112.17 | 110.11 | 110.43 | 537,348 | -0.62(-0.56%) |
May 07, 2019 | 111.81 | 112.22 | 109.52 | 111.05 | 915,435 | -1.80(-1.59%) |
May 06, 2019 | 112.89 | 113.36 | 111.35 | 112.85 | 1,007,616 | -2.00(-1.74%) |
May 03, 2019 | 115.23 | 115.87 | 114.51 | 114.85 | 696,614 | +0.12(+0.11%) |
May 02, 2019 | 112.83 | 115.68 | 112.73 | 114.73 | 817,504 | +2.06(+1.82%) |