Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 122.38 | 123.90 | 116.64 | 116.78 | 854,623 | -7.50(-6.03%) |
Apr 29, 2020 | 120.16 | 124.94 | 118.34 | 124.28 | 993,041 | +4.26(+3.55%) |
Apr 28, 2020 | 119.05 | 121.36 | 117.42 | 120.02 | 686,166 | -0.39(-0.32%) |
Apr 27, 2020 | 120.08 | 121.89 | 117.33 | 120.41 | 832,802 | +0.87(+0.73%) |
Apr 24, 2020 | 118.74 | 121.04 | 116.88 | 119.55 | 1,020,797 | +2.34(+2.00%) |
Apr 23, 2020 | 114.88 | 120.75 | 114.20 | 117.20 | 1,144,297 | +6.01(+5.41%) |
Apr 22, 2020 | 108.03 | 111.93 | 106.56 | 111.19 | 752,475 | +7.10(+6.82%) |
Apr 21, 2020 | 103.79 | 107.69 | 102.38 | 104.09 | 724,875 | -2.28(-2.14%) |
Apr 20, 2020 | 104.50 | 107.40 | 103.10 | 106.36 | 849,155 | +3.61(+3.52%) |
Apr 17, 2020 | 103.35 | 105.63 | 101.94 | 102.75 | 1,224,243 | -3.74(-3.51%) |
Apr 16, 2020 | 101.19 | 106.63 | 100.32 | 106.49 | 714,932 | +6.59(+6.60%) |
Apr 15, 2020 | 98.04 | 101.02 | 95.93 | 99.89 | 893,847 | -0.38(-0.38%) |
Apr 14, 2020 | 101.54 | 104.04 | 98.23 | 100.27 | 927,045 | +0.18(+0.18%) |
Apr 13, 2020 | 100.07 | 101.43 | 95.33 | 100.09 | 754,064 | -0.02(-0.02%) |
Apr 09, 2020 | 91.89 | 100.44 | 91.89 | 100.11 | 980,192 | +9.67(+10.70%) |
Apr 08, 2020 | 90.38 | 91.48 | 88.57 | 90.44 | 522,653 | +0.93(+1.04%) |
Apr 07, 2020 | 90.30 | 93.04 | 86.83 | 89.50 | 607,925 | -0.85(-0.94%) |
Apr 06, 2020 | 90.76 | 92.41 | 88.68 | 90.35 | 696,328 | +1.24(+1.39%) |
Apr 03, 2020 | 88.49 | 93.01 | 88.27 | 89.11 | 709,385 | +0.69(+0.78%) |
Apr 02, 2020 | 87.81 | 90.12 | 85.87 | 88.43 | 743,296 | +1.65(+1.90%) |
Apr 01, 2020 | 82.76 | 87.90 | 81.97 | 86.78 | 889,968 | +3.44(+4.13%) |
Mar 31, 2020 | 85.48 | 86.46 | 82.33 | 83.34 | 897,839 | -3.77(-4.33%) |
Mar 30, 2020 | 86.53 | 92.03 | 83.89 | 87.11 | 861,974 | +1.06(+1.24%) |
Mar 27, 2020 | 85.65 | 89.02 | 83.79 | 86.05 | 820,496 | -1.82(-2.08%) |
Mar 26, 2020 | 88.38 | 90.64 | 83.12 | 87.87 | 1,046,883 | -0.61(-0.69%) |
Mar 25, 2020 | 91.67 | 93.12 | 84.69 | 88.48 | 1,074,382 | -2.12(-2.34%) |
Mar 24, 2020 | 82.90 | 93.08 | 78.74 | 90.60 | 1,346,621 | +17.46(+23.88%) |
Mar 23, 2020 | 71.20 | 77.39 | 68.89 | 73.13 | 787,991 | +5.08(+7.47%) |
Mar 20, 2020 | 72.04 | 73.79 | 67.58 | 68.05 | 1,267,475 | -2.65(-3.75%) |
Mar 19, 2020 | 66.79 | 80.24 | 62.20 | 70.70 | 1,429,678 | +4.53(+6.85%) |
Mar 18, 2020 | 81.26 | 84.39 | 64.78 | 66.17 | 1,189,907 | -18.04(-21.43%) |
Mar 17, 2020 | 75.73 | 85.80 | 75.28 | 84.21 | 1,440,261 | +6.84(+8.84%) |
Mar 16, 2020 | 59.00 | 80.40 | 56.80 | 77.37 | 1,591,576 | +9.18(+13.46%) |
Mar 13, 2020 | 79.15 | 79.40 | 67.55 | 68.19 | 1,314,310 | -8.67(-11.27%) |
Mar 12, 2020 | 71.83 | 80.42 | 69.19 | 76.86 | 1,832,893 | -6.77(-8.10%) |
Mar 11, 2020 | 90.64 | 91.90 | 82.63 | 83.63 | 1,706,228 | -8.87(-9.59%) |
Mar 10, 2020 | 94.46 | 96.77 | 90.80 | 92.51 | 1,140,046 | -1.41(-1.50%) |
Mar 09, 2020 | 96.03 | 98.63 | 93.56 | 93.91 | 728,896 | -5.51(-5.54%) |
Mar 06, 2020 | 101.67 | 101.97 | 95.86 | 99.42 | 866,804 | -1.85(-1.83%) |
Mar 05, 2020 | 99.83 | 101.69 | 99.48 | 101.28 | 688,960 | +2.35(+2.37%) |
Mar 04, 2020 | 99.24 | 99.77 | 96.67 | 98.93 | 536,549 | +0.96(+0.98%) |
Mar 03, 2020 | 96.45 | 100.93 | 95.46 | 97.97 | 768,856 | +2.91(+3.06%) |
Mar 02, 2020 | 92.43 | 95.66 | 91.76 | 95.06 | 896,732 | +3.40(+3.71%) |
Feb 28, 2020 | 92.74 | 94.42 | 87.19 | 91.66 | 1,673,514 | -5.00(-5.17%) |
Feb 27, 2020 | 102.62 | 102.94 | 96.61 | 96.66 | 1,367,971 | -5.20(-5.10%) |
Feb 26, 2020 | 101.50 | 103.03 | 101.00 | 101.86 | 847,713 | -0.13(-0.13%) |
Feb 25, 2020 | 102.58 | 105.05 | 101.98 | 101.99 | 765,641 | -2.70(-2.58%) |
Feb 24, 2020 | 107.92 | 108.03 | 103.76 | 104.69 | 795,627 | +1.03(+1.00%) |
Feb 21, 2020 | 103.51 | 104.80 | 102.62 | 103.65 | 723,880 | +1.73(+1.70%) |
Feb 20, 2020 | 100.47 | 102.57 | 100.32 | 101.92 | 560,873 | +1.43(+1.43%) |
Feb 19, 2020 | 99.96 | 102.04 | 99.40 | 100.49 | 850,636 | +1.09(+1.10%) |
Feb 18, 2020 | 97.87 | 100.35 | 97.80 | 99.40 | 569,230 | +1.61(+1.64%) |
Feb 14, 2020 | 98.52 | 98.52 | 96.34 | 97.79 | 745,982 | -1.24(-1.25%) |
Feb 13, 2020 | 100.98 | 101.14 | 98.93 | 99.03 | 707,627 | -1.06(-1.06%) |
Feb 12, 2020 | 102.20 | 102.25 | 99.54 | 100.09 | 500,645 | -1.24(-1.22%) |
Feb 11, 2020 | 101.18 | 102.36 | 100.45 | 101.33 | 496,220 | -0.20(-0.20%) |
Feb 10, 2020 | 100.28 | 101.85 | 99.87 | 101.52 | 546,701 | +1.13(+1.13%) |
Feb 07, 2020 | 103.49 | 103.78 | 100.26 | 100.39 | 481,184 | -2.94(-2.85%) |
Feb 06, 2020 | 104.99 | 107.37 | 99.77 | 103.34 | 1,075,625 | -3.16(-2.97%) |
Feb 05, 2020 | 105.28 | 108.02 | 105.19 | 106.50 | 594,803 | +0.90(+0.86%) |
Feb 04, 2020 | 106.01 | 107.05 | 105.06 | 105.60 | 618,995 | -1.19(-1.11%) |
Feb 03, 2020 | 108.98 | 109.12 | 106.26 | 106.79 | 659,455 | -2.78(-2.54%) |
Jan 31, 2020 | 108.33 | 110.14 | 108.32 | 109.57 | 567,064 | +1.34(+1.24%) |
Jan 30, 2020 | 108.26 | 109.45 | 107.39 | 108.23 | 369,099 | +0.26(+0.24%) |
Jan 29, 2020 | 105.64 | 108.25 | 105.64 | 107.98 | 419,340 | +1.83(+1.72%) |
Jan 28, 2020 | 107.69 | 108.20 | 104.86 | 106.15 | 476,393 | -2.34(-2.16%) |
Jan 27, 2020 | 110.92 | 111.63 | 108.07 | 108.49 | 509,825 | -0.65(-0.59%) |
Jan 24, 2020 | 107.03 | 109.89 | 106.59 | 109.14 | 403,407 | +2.11(+1.97%) |
Jan 23, 2020 | 106.53 | 108.23 | 106.32 | 107.03 | 685,466 | -0.23(-0.21%) |
Jan 22, 2020 | 108.17 | 108.34 | 106.58 | 107.25 | 531,258 | -1.15(-1.06%) |
Jan 21, 2020 | 105.44 | 108.61 | 104.17 | 108.40 | 859,363 | +1.25(+1.17%) |
Jan 17, 2020 | 109.89 | 110.07 | 107.13 | 107.15 | 465,291 | -2.09(-1.91%) |
Jan 16, 2020 | 108.80 | 109.91 | 107.72 | 109.24 | 649,657 | +0.35(+0.32%) |
Jan 15, 2020 | 106.99 | 109.74 | 106.66 | 108.89 | 563,765 | +2.12(+1.98%) |
Jan 14, 2020 | 105.44 | 106.92 | 103.77 | 106.77 | 1,055,494 | +1.13(+1.07%) |
Jan 13, 2020 | 107.86 | 108.12 | 105.47 | 105.64 | 653,774 | -2.48(-2.29%) |
Jan 10, 2020 | 107.08 | 108.85 | 107.08 | 108.12 | 469,712 | +1.52(+1.43%) |
Jan 09, 2020 | 105.82 | 107.81 | 105.17 | 106.60 | 864,994 | +0.56(+0.53%) |
Jan 08, 2020 | 114.28 | 114.86 | 104.90 | 106.04 | 1,296,900 | -8.15(-7.14%) |
Jan 07, 2020 | 112.89 | 115.11 | 112.55 | 114.19 | 735,044 | +1.30(+1.15%) |
Jan 06, 2020 | 115.98 | 116.39 | 111.54 | 112.89 | 988,334 | -1.25(-1.10%) |
Jan 03, 2020 | 116.75 | 116.75 | 113.75 | 114.14 | 431,507 | -0.94(-0.82%) |
Jan 02, 2020 | 116.53 | 117.19 | 113.88 | 115.08 | 472,933 | -0.81(-0.70%) |
Dec 31, 2019 | 116.87 | 118.37 | 115.74 | 115.89 | 509,187 | -0.80(-0.69%) |
Dec 30, 2019 | 115.01 | 117.24 | 114.77 | 116.70 | 378,572 | +1.60(+1.39%) |
Dec 27, 2019 | 115.18 | 115.96 | 113.95 | 115.09 | 299,162 | -0.12(-0.11%) |
Dec 26, 2019 | 115.19 | 116.29 | 114.29 | 115.22 | 331,341 | +0.94(+0.82%) |
Dec 24, 2019 | 112.42 | 114.48 | 111.79 | 114.28 | 267,621 | +2.47(+2.21%) |
Dec 23, 2019 | 109.14 | 112.26 | 109.02 | 111.81 | 474,839 | +3.12(+2.87%) |
Dec 20, 2019 | 109.46 | 109.67 | 107.92 | 108.69 | 1,079,875 | -0.63(-0.58%) |
Dec 19, 2019 | 109.68 | 110.09 | 108.56 | 109.32 | 286,021 | -0.43(-0.39%) |
Dec 18, 2019 | 108.18 | 110.70 | 108.08 | 109.75 | 562,287 | +1.35(+1.24%) |
Dec 17, 2019 | 109.74 | 109.74 | 108.32 | 108.40 | 428,224 | -0.29(-0.27%) |
Dec 16, 2019 | 110.17 | 110.17 | 108.27 | 108.69 | 504,447 | -1.10(-1.00%) |
Dec 13, 2019 | 107.99 | 110.08 | 107.98 | 109.80 | 286,820 | +1.43(+1.32%) |
Dec 12, 2019 | 110.50 | 111.17 | 107.99 | 108.36 | 395,754 | -1.58(-1.44%) |
Dec 11, 2019 | 107.72 | 110.33 | 107.50 | 109.95 | 459,168 | +2.28(+2.12%) |
Dec 10, 2019 | 108.50 | 108.91 | 107.52 | 107.66 | 317,706 | -0.22(-0.20%) |
Dec 09, 2019 | 108.69 | 108.78 | 107.25 | 107.88 | 348,682 | +0.14(+0.13%) |
Dec 06, 2019 | 110.81 | 110.91 | 107.66 | 107.74 | 603,177 | -4.09(-3.65%) |
Dec 05, 2019 | 111.00 | 113.21 | 110.65 | 111.82 | 457,754 | +0.69(+0.62%) |
Dec 04, 2019 | 111.55 | 112.88 | 110.79 | 111.13 | 337,824 | -0.94(-0.84%) |
Dec 03, 2019 | 112.69 | 114.32 | 111.25 | 112.07 | 501,400 | +0.89(+0.80%) |
Dec 02, 2019 | 110.91 | 111.48 | 109.92 | 111.18 | 468,374 | +0.01(+0.01%) |
Nov 29, 2019 | 111.19 | 112.16 | 110.44 | 111.17 | 194,940 | +0.12(+0.11%) |
Nov 27, 2019 | 110.53 | 111.46 | 110.10 | 111.05 | 308,656 | -0.06(-0.05%) |
Nov 26, 2019 | 110.01 | 111.44 | 109.28 | 111.10 | 383,702 | +1.76(+1.61%) |
Nov 25, 2019 | 110.42 | 111.60 | 109.30 | 109.34 | 353,565 | -1.62(-1.46%) |
Nov 22, 2019 | 111.51 | 112.58 | 110.34 | 110.96 | 274,900 | -0.37(-0.33%) |
Nov 21, 2019 | 113.00 | 114.04 | 110.92 | 111.33 | 443,234 | -1.99(-1.76%) |
Nov 20, 2019 | 112.57 | 114.39 | 112.25 | 113.32 | 548,495 | +1.66(+1.49%) |
Nov 19, 2019 | 110.16 | 112.77 | 110.16 | 111.66 | 569,342 | +1.19(+1.08%) |
Nov 18, 2019 | 109.16 | 110.68 | 108.77 | 110.47 | 477,671 | +1.28(+1.17%) |
Nov 15, 2019 | 108.01 | 109.69 | 107.74 | 109.19 | 547,479 | +1.22(+1.13%) |
Nov 14, 2019 | 107.71 | 108.62 | 107.19 | 107.97 | 665,614 | +0.22(+0.20%) |
Nov 13, 2019 | 107.01 | 109.14 | 106.97 | 107.75 | 508,119 | +0.90(+0.84%) |
Nov 12, 2019 | 106.32 | 107.36 | 105.15 | 106.85 | 571,407 | +0.42(+0.39%) |
Nov 11, 2019 | 107.28 | 108.22 | 106.30 | 106.43 | 541,961 | -1.22(-1.14%) |
Nov 08, 2019 | 107.59 | 108.89 | 106.14 | 107.65 | 939,260 | -0.18(-0.17%) |
Nov 07, 2019 | 103.61 | 108.70 | 101.43 | 107.83 | 1,377,793 | +4.05(+3.90%) |
Nov 06, 2019 | 105.05 | 105.80 | 103.47 | 103.78 | 875,412 | -1.19(-1.14%) |
Nov 05, 2019 | 103.92 | 105.21 | 102.60 | 104.98 | 790,396 | -0.35(-0.33%) |
Nov 04, 2019 | 107.81 | 107.87 | 104.47 | 105.33 | 748,816 | -2.76(-2.55%) |
Nov 01, 2019 | 109.32 | 109.32 | 106.17 | 108.09 | 604,759 | -1.35(-1.23%) |
Oct 31, 2019 | 108.36 | 109.76 | 107.48 | 109.44 | 1,122,988 | +1.27(+1.17%) |
Oct 30, 2019 | 113.76 | 113.76 | 106.96 | 108.17 | 1,417,408 | -6.44(-5.62%) |
Oct 29, 2019 | 112.32 | 115.30 | 112.12 | 114.60 | 425,218 | +1.24(+1.10%) |
Oct 28, 2019 | 113.05 | 114.64 | 112.43 | 113.36 | 473,384 | -0.85(-0.75%) |
Oct 25, 2019 | 116.61 | 117.88 | 112.62 | 114.21 | 580,813 | -0.68(-0.59%) |
Oct 24, 2019 | 112.36 | 116.13 | 112.26 | 114.89 | 657,291 | +2.62(+2.33%) |
Oct 23, 2019 | 112.58 | 114.34 | 112.01 | 112.28 | 425,030 | -0.27(-0.24%) |
Oct 22, 2019 | 113.02 | 114.21 | 111.08 | 112.54 | 410,789 | +0.04(+0.03%) |
Oct 21, 2019 | 115.62 | 115.87 | 112.16 | 112.51 | 483,335 | -3.02(-2.61%) |
Oct 18, 2019 | 113.85 | 115.89 | 113.76 | 115.52 | 531,129 | +1.35(+1.18%) |
Oct 17, 2019 | 111.77 | 115.46 | 111.31 | 114.17 | 625,293 | +2.17(+1.94%) |
Oct 16, 2019 | 110.49 | 112.17 | 108.54 | 112.00 | 874,437 | +1.66(+1.50%) |
Oct 15, 2019 | 116.81 | 116.82 | 109.72 | 110.34 | 1,419,676 | -8.15(-6.88%) |
Oct 14, 2019 | 117.60 | 120.78 | 117.56 | 118.50 | 386,038 | +1.14(+0.97%) |
Oct 11, 2019 | 123.18 | 123.48 | 116.75 | 117.36 | 795,058 | -6.83(-5.50%) |
Oct 10, 2019 | 123.14 | 124.68 | 121.83 | 124.19 | 418,824 | +1.06(+0.86%) |
Oct 09, 2019 | 122.65 | 123.74 | 121.87 | 123.12 | 426,273 | -0.13(-0.11%) |
Oct 08, 2019 | 123.03 | 123.40 | 120.95 | 123.26 | 427,622 | +2.47(+2.05%) |
Oct 07, 2019 | 121.47 | 122.55 | 120.11 | 120.78 | 396,069 | -1.38(-1.13%) |
Oct 04, 2019 | 118.66 | 122.58 | 118.17 | 122.16 | 488,406 | +3.41(+2.87%) |
Oct 03, 2019 | 119.75 | 122.26 | 118.64 | 118.74 | 504,568 | -0.84(-0.70%) |
Oct 02, 2019 | 118.48 | 120.11 | 116.99 | 119.58 | 547,944 | +2.32(+1.98%) |
Oct 01, 2019 | 116.10 | 118.58 | 114.59 | 117.27 | 575,707 | +0.71(+0.61%) |
Sep 30, 2019 | 117.04 | 118.37 | 115.75 | 116.56 | 516,303 | -2.25(-1.89%) |
Sep 27, 2019 | 119.19 | 119.92 | 117.40 | 118.81 | 566,600 | -1.67(-1.39%) |
Sep 26, 2019 | 121.69 | 122.94 | 120.42 | 120.48 | 462,597 | -0.78(-0.64%) |
Sep 25, 2019 | 123.51 | 123.77 | 120.04 | 121.26 | 529,621 | -2.38(-1.92%) |
Sep 24, 2019 | 122.31 | 124.43 | 121.41 | 123.63 | 600,035 | +0.72(+0.58%) |
Sep 23, 2019 | 121.28 | 123.52 | 121.11 | 122.91 | 632,645 | +2.33(+1.93%) |
Sep 20, 2019 | 118.05 | 120.71 | 117.82 | 120.59 | 1,245,146 | +2.52(+2.13%) |
Sep 19, 2019 | 117.61 | 119.19 | 117.35 | 118.07 | 430,029 | +0.71(+0.60%) |
Sep 18, 2019 | 118.84 | 119.53 | 115.32 | 117.36 | 657,754 | -1.48(-1.24%) |
Sep 17, 2019 | 115.86 | 119.50 | 115.81 | 118.84 | 664,532 | +3.76(+3.26%) |
Sep 16, 2019 | 116.13 | 117.74 | 114.74 | 115.08 | 703,691 | +0.50(+0.44%) |
Sep 13, 2019 | 116.12 | 118.19 | 114.19 | 114.58 | 659,413 | -1.90(-1.63%) |
Sep 12, 2019 | 120.75 | 122.59 | 116.38 | 116.48 | 703,914 | -1.05(-0.89%) |
Sep 11, 2019 | 117.71 | 119.53 | 115.82 | 117.53 | 664,123 | -0.02(-0.02%) |
Sep 10, 2019 | 116.81 | 119.61 | 115.51 | 117.55 | 680,731 | -0.58(-0.49%) |
Sep 09, 2019 | 123.17 | 123.31 | 117.32 | 118.13 | 887,776 | -4.83(-3.93%) |
Sep 06, 2019 | 127.60 | 127.99 | 122.87 | 122.96 | 987,956 | -4.80(-3.75%) |
Sep 05, 2019 | 129.29 | 130.54 | 126.03 | 127.76 | 860,683 | -3.41(-2.60%) |
Sep 04, 2019 | 128.82 | 131.28 | 128.19 | 131.16 | 542,653 | +2.03(+1.57%) |
Sep 03, 2019 | 127.50 | 130.75 | 127.10 | 129.14 | 675,313 | +2.96(+2.35%) |
Aug 30, 2019 | 125.22 | 127.32 | 124.46 | 126.18 | 336,049 | +0.70(+0.56%) |
Aug 29, 2019 | 128.94 | 129.28 | 124.44 | 125.48 | 633,828 | -3.19(-2.48%) |
Aug 28, 2019 | 127.71 | 129.49 | 126.85 | 128.66 | 537,785 | +0.98(+0.77%) |
Aug 27, 2019 | 125.13 | 128.33 | 124.16 | 127.68 | 623,168 | +3.12(+2.51%) |
Aug 26, 2019 | 123.39 | 124.83 | 121.72 | 124.56 | 653,454 | +2.19(+1.79%) |
Aug 23, 2019 | 120.56 | 123.34 | 120.06 | 122.36 | 676,326 | +2.50(+2.08%) |
Aug 22, 2019 | 120.87 | 121.81 | 119.48 | 119.87 | 414,603 | -1.11(-0.92%) |
Aug 21, 2019 | 119.91 | 122.28 | 119.19 | 120.97 | 599,669 | +0.34(+0.28%) |
Aug 20, 2019 | 119.60 | 121.21 | 119.17 | 120.63 | 344,470 | +1.89(+1.59%) |
Aug 19, 2019 | 116.46 | 120.05 | 114.95 | 118.74 | 817,199 | +0.83(+0.71%) |
Aug 16, 2019 | 116.92 | 118.42 | 116.24 | 117.91 | 752,648 | -0.37(-0.31%) |
Aug 15, 2019 | 116.84 | 118.98 | 115.60 | 118.28 | 598,964 | +1.48(+1.27%) |
Aug 14, 2019 | 119.13 | 119.83 | 116.59 | 116.79 | 781,397 | -1.08(-0.92%) |
Aug 13, 2019 | 122.05 | 123.91 | 115.90 | 117.87 | 1,205,106 | -3.34(-2.75%) |
Aug 12, 2019 | 122.41 | 124.19 | 121.16 | 121.21 | 721,427 | -0.85(-0.70%) |
Aug 09, 2019 | 119.50 | 122.85 | 119.00 | 122.06 | 793,980 | +2.29(+1.91%) |
Aug 08, 2019 | 115.39 | 120.65 | 114.48 | 119.77 | 952,153 | +4.54(+3.94%) |
Aug 07, 2019 | 115.65 | 118.45 | 115.11 | 115.23 | 1,047,961 | +2.09(+1.85%) |
Aug 06, 2019 | 112.45 | 114.09 | 111.78 | 113.14 | 541,045 | +0.51(+0.45%) |
Aug 05, 2019 | 114.20 | 114.84 | 112.28 | 112.63 | 679,868 | +2.45(+2.22%) |
Aug 02, 2019 | 111.39 | 112.45 | 109.80 | 110.18 | 590,173 | -2.06(-1.84%) |
Aug 01, 2019 | 106.58 | 112.76 | 105.28 | 112.24 | 711,477 | +3.97(+3.67%) |
Jul 31, 2019 | 112.47 | 112.76 | 107.97 | 108.27 | 871,359 | -4.74(-4.19%) |
Jul 30, 2019 | 113.04 | 114.52 | 112.78 | 113.01 | 382,777 | +0.25(+0.23%) |
Jul 29, 2019 | 111.80 | 112.81 | 110.94 | 112.75 | 399,507 | +1.26(+1.13%) |
Jul 26, 2019 | 111.54 | 112.02 | 110.68 | 111.50 | 342,180 | +0.62(+0.55%) |
Jul 25, 2019 | 111.98 | 112.45 | 110.51 | 110.88 | 488,295 | -1.28(-1.14%) |
Jul 24, 2019 | 111.87 | 112.19 | 110.54 | 112.16 | 506,113 | +0.38(+0.34%) |
Jul 23, 2019 | 112.21 | 113.85 | 110.95 | 111.78 | 537,063 | -0.46(-0.41%) |
Jul 22, 2019 | 111.10 | 112.49 | 110.78 | 112.24 | 452,311 | +0.81(+0.73%) |
Jul 19, 2019 | 110.90 | 112.10 | 109.86 | 111.43 | 707,722 | +0.27(+0.25%) |
Jul 18, 2019 | 107.13 | 111.44 | 106.79 | 111.15 | 900,718 | +3.86(+3.60%) |
Jul 17, 2019 | 103.82 | 107.45 | 103.82 | 107.30 | 510,875 | +3.65(+3.52%) |
Jul 16, 2019 | 104.00 | 104.65 | 102.63 | 103.64 | 513,026 | -1.59(-1.51%) |
Jul 15, 2019 | 104.22 | 105.16 | 104.03 | 105.23 | 346,377 | +1.20(+1.15%) |
Jul 12, 2019 | 102.98 | 104.32 | 102.93 | 104.03 | 461,737 | +1.51(+1.48%) |
Jul 11, 2019 | 102.54 | 103.34 | 101.65 | 102.52 | 481,173 | +0.24(+0.23%) |
Jul 10, 2019 | 101.32 | 102.62 | 101.29 | 102.28 | 455,412 | +1.22(+1.21%) |
Jul 09, 2019 | 99.05 | 101.27 | 98.86 | 101.06 | 652,430 | +1.80(+1.81%) |
Jul 08, 2019 | 98.87 | 99.92 | 98.55 | 99.26 | 368,689 | +0.24(+0.24%) |
Jul 05, 2019 | 96.79 | 99.19 | 95.64 | 99.03 | 395,668 | +0.09(+0.09%) |
Jul 03, 2019 | 98.04 | 99.02 | 97.73 | 98.94 | 351,165 | +1.23(+1.26%) |
Jul 02, 2019 | 96.06 | 97.94 | 95.57 | 97.71 | 495,329 | +2.14(+2.24%) |
Jul 01, 2019 | 95.15 | 96.33 | 94.45 | 95.56 | 471,930 | -1.14(-1.18%) |
Jun 28, 2019 | 95.43 | 96.73 | 94.39 | 96.71 | 751,612 | +0.50(+0.52%) |
Jun 27, 2019 | 96.09 | 96.55 | 95.61 | 96.21 | 311,233 | -0.41(-0.42%) |
Jun 26, 2019 | 94.36 | 96.83 | 94.00 | 96.61 | 500,944 | +1.07(+1.12%) |
Jun 25, 2019 | 95.64 | 96.83 | 94.02 | 95.55 | 643,509 | +0.22(+0.23%) |
Jun 24, 2019 | 93.89 | 95.41 | 93.58 | 95.33 | 490,486 | +1.81(+1.94%) |
Jun 21, 2019 | 94.34 | 94.93 | 92.94 | 93.52 | 843,920 | -0.62(-0.66%) |
Jun 20, 2019 | 94.60 | 95.57 | 93.86 | 94.14 | 632,238 | +1.61(+1.74%) |
Jun 19, 2019 | 89.88 | 92.58 | 89.65 | 92.53 | 472,810 | +1.41(+1.54%) |
Jun 18, 2019 | 90.95 | 91.38 | 89.91 | 91.12 | 324,597 | +1.20(+1.33%) |
Jun 17, 2019 | 89.61 | 90.44 | 89.01 | 89.92 | 371,476 | +0.19(+0.21%) |
Jun 14, 2019 | 89.71 | 90.76 | 88.90 | 89.73 | 362,452 | +0.50(+0.56%) |
Jun 13, 2019 | 88.34 | 89.38 | 88.22 | 89.23 | 302,657 | +0.87(+0.98%) |
Jun 12, 2019 | 87.89 | 88.78 | 87.60 | 88.37 | 430,708 | +1.18(+1.35%) |
Jun 11, 2019 | 86.88 | 87.96 | 86.77 | 87.19 | 294,754 | +0.09(+0.11%) |
Jun 10, 2019 | 87.76 | 88.08 | 85.96 | 87.09 | 471,434 | -1.89(-2.12%) |
Jun 07, 2019 | 88.70 | 89.42 | 88.00 | 88.98 | 519,833 | +0.69(+0.78%) |
Jun 06, 2019 | 87.14 | 88.53 | 86.28 | 88.29 | 543,637 | +1.24(+1.42%) |
Jun 05, 2019 | 86.20 | 88.21 | 86.20 | 87.05 | 547,919 | +1.74(+2.03%) |
Jun 04, 2019 | 84.38 | 85.36 | 83.27 | 85.32 | 467,655 | +0.40(+0.47%) |
Jun 03, 2019 | 83.86 | 85.20 | 83.83 | 84.92 | 439,131 | +1.90(+2.28%) |
May 31, 2019 | 81.46 | 83.49 | 81.46 | 83.02 | 506,903 | +2.29(+2.84%) |
May 30, 2019 | 79.74 | 80.88 | 79.74 | 80.73 | 294,514 | +0.94(+1.18%) |
May 29, 2019 | 80.20 | 80.29 | 79.32 | 79.79 | 261,859 | -0.43(-0.54%) |
May 28, 2019 | 81.12 | 81.39 | 79.86 | 80.22 | 350,756 | -1.14(-1.40%) |
May 24, 2019 | 80.30 | 81.77 | 80.30 | 81.36 | 285,616 | +1.12(+1.40%) |
May 23, 2019 | 79.36 | 82.11 | 79.36 | 80.24 | 546,183 | +1.07(+1.35%) |
May 22, 2019 | 79.86 | 80.50 | 78.95 | 79.18 | 219,361 | -0.51(-0.64%) |
May 21, 2019 | 79.18 | 79.97 | 78.62 | 79.68 | 274,634 | +0.43(+0.55%) |
May 20, 2019 | 80.04 | 80.17 | 78.41 | 79.25 | 250,936 | -0.59(-0.74%) |
May 17, 2019 | 78.60 | 80.12 | 78.41 | 79.85 | 347,933 | +1.05(+1.33%) |
May 16, 2019 | 79.72 | 79.72 | 78.05 | 78.80 | 279,581 | -0.88(-1.10%) |
May 15, 2019 | 79.13 | 80.22 | 79.13 | 79.68 | 367,709 | +0.72(+0.91%) |
May 14, 2019 | 79.37 | 79.44 | 78.23 | 78.96 | 346,728 | -0.45(-0.57%) |
May 13, 2019 | 78.63 | 79.94 | 78.13 | 79.41 | 444,740 | +1.17(+1.50%) |
May 10, 2019 | 78.65 | 79.02 | 78.07 | 78.24 | 397,743 | -0.16(-0.20%) |
May 09, 2019 | 77.89 | 78.89 | 77.56 | 78.40 | 411,110 | +0.61(+0.79%) |
May 08, 2019 | 78.68 | 79.08 | 77.24 | 77.79 | 348,348 | -0.78(-1.00%) |
May 07, 2019 | 77.03 | 78.98 | 76.67 | 78.57 | 430,968 | +1.57(+2.03%) |
May 06, 2019 | 76.55 | 77.43 | 76.10 | 77.00 | 478,494 | +0.27(+0.36%) |
May 03, 2019 | 77.76 | 78.39 | 76.49 | 76.73 | 718,546 | -0.26(-0.34%) |
May 02, 2019 | 79.01 | 80.62 | 76.54 | 77.00 | 784,481 | -2.69(-3.37%) |