Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 86.93 | 87.44 | 84.78 | 85.56 | 776,214 | -3.14(-3.54%) |
Apr 29, 2020 | 88.81 | 90.03 | 86.55 | 88.70 | 1,067,720 | +1.69(+1.94%) |
Apr 28, 2020 | 83.18 | 87.64 | 80.91 | 87.01 | 1,885,363 | +7.20(+9.02%) |
Apr 27, 2020 | 76.56 | 80.26 | 76.27 | 79.81 | 1,196,272 | +3.69(+4.85%) |
Apr 24, 2020 | 77.25 | 77.28 | 75.25 | 76.12 | 682,980 | -0.13(-0.17%) |
Apr 23, 2020 | 75.90 | 77.59 | 75.75 | 76.25 | 503,609 | +0.52(+0.69%) |
Apr 22, 2020 | 77.10 | 77.46 | 75.48 | 75.73 | 640,332 | -0.12(-0.15%) |
Apr 21, 2020 | 74.49 | 76.23 | 74.40 | 75.85 | 649,736 | -0.39(-0.51%) |
Apr 20, 2020 | 77.78 | 78.75 | 76.17 | 76.24 | 921,426 | -4.18(-5.20%) |
Apr 17, 2020 | 77.17 | 81.44 | 76.84 | 80.41 | 1,248,140 | +5.01(+6.64%) |
Apr 16, 2020 | 76.20 | 76.40 | 73.60 | 75.40 | 785,862 | -0.33(-0.43%) |
Apr 15, 2020 | 76.45 | 76.73 | 74.33 | 75.73 | 972,696 | -2.61(-3.33%) |
Apr 14, 2020 | 80.65 | 80.78 | 77.49 | 78.34 | 826,026 | -0.32(-0.41%) |
Apr 13, 2020 | 78.63 | 79.67 | 77.18 | 78.66 | 845,085 | -1.42(-1.77%) |
Apr 09, 2020 | 78.54 | 81.22 | 78.51 | 80.08 | 1,301,798 | +2.32(+2.98%) |
Apr 08, 2020 | 75.71 | 78.66 | 74.71 | 77.76 | 844,574 | +2.51(+3.34%) |
Apr 07, 2020 | 77.69 | 78.70 | 74.84 | 75.25 | 1,027,611 | -0.38(-0.50%) |
Apr 06, 2020 | 73.83 | 76.26 | 72.60 | 75.63 | 1,219,770 | +4.36(+6.11%) |
Apr 03, 2020 | 73.50 | 75.50 | 70.97 | 71.27 | 1,296,601 | -3.05(-4.11%) |
Apr 02, 2020 | 73.52 | 76.78 | 73.09 | 74.32 | 1,939,064 | +0.05(+0.07%) |
Apr 01, 2020 | 74.16 | 77.46 | 73.66 | 74.27 | 1,546,167 | -2.59(-3.37%) |
Mar 31, 2020 | 80.17 | 80.61 | 76.31 | 76.87 | 1,429,295 | -3.48(-4.33%) |
Mar 30, 2020 | 76.94 | 80.84 | 76.26 | 80.34 | 953,970 | +4.13(+5.42%) |
Mar 27, 2020 | 74.57 | 77.84 | 73.23 | 76.21 | 823,734 | -1.04(-1.35%) |
Mar 26, 2020 | 71.21 | 78.03 | 71.00 | 77.25 | 1,134,217 | +6.59(+9.32%) |
Mar 25, 2020 | 70.08 | 74.04 | 67.88 | 70.67 | 1,400,341 | +0.22(+0.31%) |
Mar 24, 2020 | 70.75 | 72.03 | 68.08 | 70.45 | 1,563,419 | +2.97(+4.41%) |
Mar 23, 2020 | 74.86 | 75.75 | 65.74 | 67.47 | 1,898,606 | -8.55(-11.25%) |
Mar 20, 2020 | 78.28 | 78.98 | 71.75 | 76.02 | 1,779,410 | -2.28(-2.92%) |
Mar 19, 2020 | 81.06 | 83.27 | 73.25 | 78.31 | 1,549,198 | -2.28(-2.82%) |
Mar 18, 2020 | 77.27 | 86.31 | 75.86 | 80.58 | 1,535,227 | -2.40(-2.89%) |
Mar 17, 2020 | 73.16 | 83.54 | 72.72 | 82.98 | 1,951,763 | +11.30(+15.77%) |
Mar 16, 2020 | 65.72 | 74.29 | 64.40 | 71.68 | 1,343,329 | -3.00(-4.02%) |
Mar 13, 2020 | 72.40 | 76.23 | 70.71 | 74.68 | 1,701,465 | +6.14(+8.96%) |
Mar 12, 2020 | 70.03 | 70.57 | 62.90 | 68.54 | 1,496,077 | -6.34(-8.47%) |
Mar 11, 2020 | 77.08 | 77.22 | 73.33 | 74.87 | 1,365,371 | -4.13(-5.23%) |
Mar 10, 2020 | 77.29 | 79.52 | 75.01 | 79.00 | 1,389,368 | +4.42(+5.93%) |
Mar 09, 2020 | 75.38 | 76.25 | 72.94 | 74.58 | 1,432,108 | -5.03(-6.32%) |
Mar 06, 2020 | 77.93 | 79.93 | 77.10 | 79.62 | 1,115,563 | -0.20(-0.25%) |
Mar 05, 2020 | 79.82 | 80.71 | 79.13 | 79.82 | 971,908 | -2.55(-3.10%) |
Mar 04, 2020 | 80.75 | 82.71 | 79.93 | 82.37 | 1,517,442 | +2.65(+3.32%) |
Mar 03, 2020 | 82.35 | 83.28 | 78.62 | 79.72 | 1,526,800 | -3.42(-4.11%) |
Mar 02, 2020 | 80.05 | 83.15 | 78.20 | 83.14 | 1,100,379 | +3.67(+4.61%) |
Feb 28, 2020 | 78.50 | 80.10 | 77.50 | 79.48 | 1,411,101 | -1.14(-1.41%) |
Feb 27, 2020 | 81.35 | 84.87 | 80.62 | 80.62 | 1,570,287 | -2.01(-2.43%) |
Feb 26, 2020 | 83.63 | 85.42 | 82.60 | 82.63 | 878,301 | -0.06(-0.07%) |
Feb 25, 2020 | 87.09 | 87.09 | 82.63 | 82.69 | 1,105,002 | -4.09(-4.71%) |
Feb 24, 2020 | 87.77 | 88.26 | 86.33 | 86.77 | 1,415,343 | -3.00(-3.34%) |
Feb 21, 2020 | 86.98 | 89.83 | 86.64 | 89.77 | 1,204,840 | +2.86(+3.29%) |
Feb 20, 2020 | 86.52 | 87.89 | 86.25 | 86.92 | 1,162,157 | +0.15(+0.17%) |
Feb 19, 2020 | 87.45 | 87.92 | 86.06 | 86.77 | 964,874 | -0.34(-0.39%) |
Feb 18, 2020 | 86.57 | 87.32 | 85.62 | 87.11 | 1,115,269 | +0.33(+0.38%) |
Feb 14, 2020 | 87.74 | 88.13 | 86.65 | 86.77 | 492,562 | -0.91(-1.04%) |
Feb 13, 2020 | 88.65 | 88.82 | 87.50 | 87.69 | 623,239 | -1.55(-1.74%) |
Feb 12, 2020 | 90.39 | 90.64 | 89.21 | 89.24 | 539,700 | -0.75(-0.83%) |
Feb 11, 2020 | 88.72 | 90.67 | 88.41 | 89.98 | 631,282 | +1.78(+2.02%) |
Feb 10, 2020 | 88.50 | 89.27 | 87.95 | 88.20 | 732,956 | -0.71(-0.80%) |
Feb 07, 2020 | 90.93 | 91.05 | 88.79 | 88.91 | 602,819 | -2.59(-2.83%) |
Feb 06, 2020 | 91.57 | 91.76 | 90.62 | 91.50 | 965,784 | +0.46(+0.50%) |
Feb 05, 2020 | 88.67 | 91.10 | 88.67 | 91.05 | 1,151,246 | +3.81(+4.36%) |
Feb 04, 2020 | 86.34 | 87.56 | 86.05 | 87.24 | 1,146,087 | +2.03(+2.39%) |
Feb 03, 2020 | 84.44 | 85.61 | 83.82 | 85.20 | 1,659,866 | +1.23(+1.46%) |
Jan 31, 2020 | 86.10 | 86.14 | 83.32 | 83.98 | 2,010,842 | -3.39(-3.88%) |
Jan 30, 2020 | 86.08 | 89.80 | 85.17 | 87.37 | 2,801,847 | -4.67(-5.07%) |
Jan 29, 2020 | 91.87 | 92.96 | 91.15 | 92.04 | 1,269,711 | +0.47(+0.52%) |
Jan 28, 2020 | 91.88 | 91.88 | 90.70 | 91.56 | 894,788 | +0.32(+0.35%) |
Jan 27, 2020 | 91.08 | 91.90 | 90.83 | 91.25 | 733,117 | -1.41(-1.52%) |
Jan 24, 2020 | 93.59 | 93.59 | 92.00 | 92.66 | 862,327 | -1.24(-1.32%) |
Jan 23, 2020 | 92.77 | 94.26 | 92.02 | 93.90 | 476,572 | +0.67(+0.72%) |
Jan 22, 2020 | 93.53 | 94.09 | 93.11 | 93.23 | 667,433 | +0.18(+0.20%) |
Jan 21, 2020 | 93.66 | 93.90 | 90.91 | 93.05 | 1,574,242 | -2.59(-2.71%) |
Jan 17, 2020 | 95.80 | 96.45 | 95.33 | 95.63 | 859,704 | -0.04(-0.04%) |
Jan 16, 2020 | 95.34 | 96.41 | 94.71 | 95.67 | 658,761 | +0.74(+0.78%) |
Jan 15, 2020 | 93.19 | 94.95 | 92.86 | 94.93 | 843,629 | +1.39(+1.49%) |
Jan 14, 2020 | 94.35 | 95.58 | 93.01 | 93.54 | 1,122,050 | -0.61(-0.64%) |
Jan 13, 2020 | 92.81 | 94.19 | 92.48 | 94.14 | 1,091,638 | +1.46(+1.57%) |
Jan 10, 2020 | 92.44 | 93.47 | 92.16 | 92.69 | 785,478 | +0.57(+0.62%) |
Jan 09, 2020 | 92.98 | 93.37 | 92.04 | 92.12 | 969,772 | -0.61(-0.65%) |
Jan 08, 2020 | 92.03 | 92.97 | 91.33 | 92.72 | 788,697 | +0.76(+0.83%) |
Jan 07, 2020 | 92.04 | 92.41 | 90.81 | 91.96 | 1,465,423 | -0.98(-1.06%) |
Jan 06, 2020 | 95.40 | 95.60 | 92.88 | 92.94 | 1,198,876 | -2.85(-2.98%) |
Jan 03, 2020 | 96.02 | 96.65 | 95.61 | 95.79 | 963,120 | -1.32(-1.35%) |
Jan 02, 2020 | 99.01 | 99.01 | 96.79 | 97.11 | 981,487 | -1.11(-1.13%) |
Dec 31, 2019 | 97.88 | 98.33 | 97.56 | 98.22 | 418,678 | +0.24(+0.24%) |
Dec 30, 2019 | 97.95 | 98.26 | 97.41 | 97.98 | 466,719 | -0.04(-0.04%) |
Dec 27, 2019 | 98.68 | 98.79 | 97.87 | 98.03 | 368,852 | -0.40(-0.41%) |
Dec 26, 2019 | 98.54 | 98.54 | 97.99 | 98.43 | 214,299 | -0.04(-0.04%) |
Dec 24, 2019 | 99.17 | 99.19 | 98.20 | 98.47 | 175,475 | -0.68(-0.68%) |
Dec 23, 2019 | 98.57 | 99.16 | 97.95 | 99.14 | 504,318 | +0.53(+0.54%) |
Dec 20, 2019 | 98.35 | 98.75 | 97.90 | 98.61 | 2,269,096 | +0.67(+0.68%) |
Dec 19, 2019 | 98.06 | 98.78 | 97.47 | 97.94 | 734,452 | +0.60(+0.61%) |
Dec 18, 2019 | 97.66 | 97.76 | 96.93 | 97.34 | 604,397 | -0.46(-0.47%) |
Dec 17, 2019 | 96.05 | 98.16 | 96.05 | 97.80 | 928,426 | +2.00(+2.09%) |
Dec 16, 2019 | 97.64 | 97.69 | 95.55 | 95.80 | 1,269,475 | -0.90(-0.93%) |
Dec 13, 2019 | 97.60 | 98.00 | 96.31 | 96.70 | 665,214 | -0.99(-1.02%) |
Dec 12, 2019 | 97.50 | 98.76 | 96.83 | 97.69 | 981,197 | +0.54(+0.56%) |
Dec 11, 2019 | 97.47 | 97.86 | 97.09 | 97.15 | 653,916 | +0.17(+0.18%) |
Dec 10, 2019 | 97.14 | 97.84 | 96.80 | 96.98 | 827,514 | -1.90(-1.92%) |
Dec 09, 2019 | 98.85 | 99.08 | 98.33 | 98.88 | 619,859 | +0.22(+0.22%) |
Dec 06, 2019 | 98.69 | 99.24 | 98.46 | 98.66 | 569,790 | +0.81(+0.83%) |
Dec 05, 2019 | 97.26 | 98.01 | 96.65 | 97.85 | 609,658 | +1.03(+1.06%) |
Dec 04, 2019 | 96.76 | 98.24 | 96.52 | 96.82 | 874,290 | +0.38(+0.40%) |
Dec 03, 2019 | 95.78 | 96.47 | 94.56 | 96.44 | 806,366 | -0.25(-0.26%) |
Dec 02, 2019 | 97.59 | 98.02 | 96.62 | 96.69 | 605,108 | -0.76(-0.78%) |
Nov 29, 2019 | 97.69 | 97.76 | 97.26 | 97.45 | 341,851 | -0.15(-0.15%) |
Nov 27, 2019 | 98.20 | 98.26 | 97.12 | 97.60 | 876,043 | -0.34(-0.35%) |
Nov 26, 2019 | 96.67 | 98.07 | 96.28 | 97.94 | 1,305,440 | +0.53(+0.54%) |
Nov 25, 2019 | 96.84 | 98.27 | 96.42 | 97.41 | 595,807 | +0.86(+0.89%) |
Nov 22, 2019 | 96.38 | 97.33 | 95.99 | 96.55 | 517,886 | +0.17(+0.18%) |
Nov 21, 2019 | 97.46 | 97.63 | 96.11 | 96.38 | 638,146 | -1.26(-1.29%) |
Nov 20, 2019 | 98.79 | 98.79 | 97.20 | 97.64 | 554,745 | -1.36(-1.37%) |
Nov 19, 2019 | 99.09 | 99.12 | 98.27 | 99.00 | 628,844 | +0.01(+0.01%) |
Nov 18, 2019 | 98.41 | 99.07 | 97.72 | 98.99 | 623,973 | +0.89(+0.91%) |
Nov 15, 2019 | 98.45 | 98.71 | 97.70 | 98.10 | 557,962 | -0.24(-0.24%) |
Nov 14, 2019 | 97.96 | 98.93 | 97.67 | 98.34 | 654,686 | +0.13(+0.13%) |
Nov 13, 2019 | 98.83 | 99.03 | 98.06 | 98.21 | 748,118 | -0.82(-0.83%) |
Nov 12, 2019 | 98.99 | 99.96 | 98.30 | 99.02 | 502,400 | +0.05(+0.05%) |
Nov 11, 2019 | 98.64 | 99.38 | 98.41 | 98.97 | 505,834 | -0.22(-0.22%) |
Nov 08, 2019 | 98.24 | 99.23 | 97.75 | 99.19 | 784,408 | +0.83(+0.84%) |
Nov 07, 2019 | 98.28 | 98.79 | 97.32 | 98.36 | 738,288 | +0.51(+0.52%) |
Nov 06, 2019 | 98.52 | 98.52 | 97.01 | 97.85 | 638,470 | -0.76(-0.77%) |
Nov 05, 2019 | 97.74 | 99.00 | 97.47 | 98.61 | 1,056,963 | +1.02(+1.04%) |
Nov 04, 2019 | 97.52 | 98.01 | 96.48 | 97.59 | 1,086,343 | +0.65(+0.67%) |
Nov 01, 2019 | 96.14 | 96.98 | 95.51 | 96.93 | 673,482 | +1.61(+1.69%) |
Oct 31, 2019 | 96.04 | 96.74 | 94.39 | 95.32 | 710,057 | -0.84(-0.88%) |
Oct 30, 2019 | 96.97 | 97.00 | 95.24 | 96.17 | 864,251 | -1.00(-1.03%) |
Oct 29, 2019 | 97.33 | 98.14 | 96.70 | 97.17 | 637,525 | -0.81(-0.83%) |
Oct 28, 2019 | 96.98 | 98.16 | 96.98 | 97.98 | 975,888 | +1.38(+1.42%) |
Oct 25, 2019 | 94.45 | 96.80 | 94.45 | 96.60 | 640,985 | +2.10(+2.22%) |
Oct 24, 2019 | 95.30 | 96.02 | 91.89 | 94.50 | 1,526,420 | -1.34(-1.40%) |
Oct 23, 2019 | 94.49 | 96.86 | 94.49 | 95.85 | 1,464,270 | +1.29(+1.36%) |
Oct 22, 2019 | 94.43 | 95.33 | 93.97 | 94.56 | 731,947 | +0.08(+0.08%) |
Oct 21, 2019 | 95.11 | 95.68 | 94.31 | 94.48 | 841,701 | +0.24(+0.25%) |
Oct 18, 2019 | 92.41 | 94.57 | 92.41 | 94.24 | 717,347 | +1.58(+1.70%) |
Oct 17, 2019 | 93.17 | 93.75 | 92.31 | 92.67 | 777,662 | -0.36(-0.38%) |
Oct 16, 2019 | 93.34 | 94.18 | 92.83 | 93.02 | 813,502 | -0.30(-0.32%) |
Oct 15, 2019 | 93.62 | 94.01 | 93.22 | 93.32 | 544,290 | -0.09(-0.09%) |
Oct 14, 2019 | 95.15 | 95.15 | 93.37 | 93.41 | 906,124 | -1.79(-1.88%) |
Oct 11, 2019 | 93.56 | 96.10 | 93.50 | 95.20 | 1,169,321 | +2.87(+3.10%) |
Oct 10, 2019 | 90.50 | 92.56 | 90.50 | 92.34 | 805,341 | +2.12(+2.36%) |
Oct 09, 2019 | 89.98 | 90.72 | 89.77 | 90.21 | 802,353 | +1.26(+1.42%) |
Oct 08, 2019 | 89.40 | 89.71 | 88.67 | 88.95 | 910,477 | -1.37(-1.51%) |
Oct 07, 2019 | 89.71 | 90.99 | 89.64 | 90.32 | 749,550 | +0.33(+0.37%) |
Oct 04, 2019 | 89.19 | 90.46 | 89.19 | 89.98 | 648,449 | +0.74(+0.83%) |
Oct 03, 2019 | 88.80 | 89.48 | 87.55 | 89.24 | 961,486 | +0.11(+0.13%) |
Oct 02, 2019 | 89.08 | 89.85 | 88.51 | 89.13 | 1,468,269 | -0.38(-0.43%) |
Oct 01, 2019 | 93.18 | 93.20 | 89.41 | 89.51 | 599,351 | -2.88(-3.12%) |
Sep 30, 2019 | 91.96 | 92.68 | 91.67 | 92.40 | 727,986 | +0.44(+0.47%) |
Sep 27, 2019 | 91.48 | 92.40 | 91.26 | 91.96 | 604,009 | +0.92(+1.01%) |
Sep 26, 2019 | 91.83 | 91.83 | 90.18 | 91.04 | 548,680 | -0.67(-0.73%) |
Sep 25, 2019 | 89.98 | 91.90 | 89.73 | 91.71 | 760,355 | +1.75(+1.95%) |
Sep 24, 2019 | 90.90 | 91.04 | 89.61 | 89.96 | 709,106 | -0.37(-0.41%) |
Sep 23, 2019 | 89.04 | 90.67 | 88.29 | 90.33 | 644,409 | +0.77(+0.87%) |
Sep 20, 2019 | 90.21 | 90.79 | 89.20 | 89.56 | 1,106,968 | -0.43(-0.47%) |
Sep 19, 2019 | 91.32 | 91.56 | 89.75 | 89.98 | 783,189 | -1.18(-1.29%) |
Sep 18, 2019 | 91.20 | 91.73 | 90.19 | 91.16 | 714,003 | -0.30(-0.32%) |
Sep 17, 2019 | 90.99 | 91.69 | 89.68 | 91.46 | 900,971 | -0.74(-0.80%) |
Sep 16, 2019 | 93.65 | 93.65 | 92.00 | 92.20 | 692,852 | -2.18(-2.31%) |
Sep 13, 2019 | 93.79 | 95.24 | 93.47 | 94.37 | 908,196 | +1.17(+1.25%) |
Sep 12, 2019 | 93.95 | 94.09 | 92.37 | 93.21 | 904,919 | -0.24(-0.25%) |
Sep 11, 2019 | 90.11 | 93.91 | 90.11 | 93.44 | 1,552,175 | +3.36(+3.73%) |
Sep 10, 2019 | 86.94 | 90.19 | 86.94 | 90.08 | 1,170,128 | +3.18(+3.66%) |
Sep 09, 2019 | 87.61 | 88.19 | 86.61 | 86.90 | 1,038,949 | -0.08(-0.09%) |
Sep 06, 2019 | 87.12 | 87.38 | 86.27 | 86.98 | 971,911 | +0.07(+0.08%) |
Sep 05, 2019 | 87.28 | 87.63 | 86.69 | 86.91 | 981,284 | +0.34(+0.39%) |
Sep 04, 2019 | 86.01 | 86.59 | 85.56 | 86.57 | 702,542 | +1.42(+1.66%) |
Sep 03, 2019 | 85.96 | 86.13 | 84.71 | 85.15 | 551,699 | -1.80(-2.07%) |
Aug 30, 2019 | 87.14 | 88.03 | 86.62 | 86.95 | 714,416 | +0.43(+0.50%) |
Aug 29, 2019 | 86.09 | 86.86 | 85.89 | 86.52 | 601,127 | +1.37(+1.60%) |
Aug 28, 2019 | 84.05 | 85.58 | 83.56 | 85.15 | 623,549 | +0.73(+0.86%) |
Aug 27, 2019 | 85.86 | 86.28 | 84.01 | 84.43 | 1,065,323 | -1.06(-1.24%) |
Aug 26, 2019 | 85.58 | 85.98 | 84.83 | 85.49 | 664,822 | +0.69(+0.82%) |
Aug 23, 2019 | 86.80 | 87.30 | 84.39 | 84.80 | 798,744 | -2.62(-3.00%) |
Aug 22, 2019 | 87.70 | 88.04 | 86.85 | 87.42 | 515,026 | -0.11(-0.13%) |
Aug 21, 2019 | 87.61 | 88.05 | 87.23 | 87.53 | 784,863 | +0.35(+0.40%) |
Aug 20, 2019 | 88.45 | 88.59 | 86.98 | 87.18 | 894,963 | -1.41(-1.59%) |
Aug 19, 2019 | 88.48 | 88.86 | 87.74 | 88.59 | 667,982 | +1.04(+1.18%) |
Aug 16, 2019 | 87.09 | 88.38 | 86.92 | 87.55 | 998,864 | +1.12(+1.29%) |
Aug 15, 2019 | 86.32 | 86.75 | 85.59 | 86.44 | 779,274 | +0.37(+0.43%) |
Aug 14, 2019 | 86.40 | 87.44 | 85.60 | 86.07 | 1,174,783 | -1.68(-1.91%) |
Aug 13, 2019 | 86.57 | 89.02 | 85.77 | 87.74 | 1,004,658 | +1.66(+1.93%) |
Aug 12, 2019 | 86.96 | 87.07 | 85.96 | 86.09 | 788,612 | -1.34(-1.53%) |
Aug 09, 2019 | 88.01 | 88.03 | 86.25 | 87.43 | 615,628 | -0.86(-0.97%) |
Aug 08, 2019 | 87.31 | 89.31 | 87.30 | 88.28 | 1,456,889 | +1.40(+1.61%) |
Aug 07, 2019 | 85.57 | 86.89 | 85.11 | 86.88 | 817,268 | +0.30(+0.35%) |
Aug 06, 2019 | 86.68 | 86.98 | 85.91 | 86.58 | 1,047,950 | +0.48(+0.55%) |
Aug 05, 2019 | 86.29 | 86.79 | 85.61 | 86.10 | 1,932,684 | -1.43(-1.63%) |
Aug 02, 2019 | 86.43 | 87.94 | 85.04 | 87.53 | 1,263,184 | +1.01(+1.17%) |
Aug 01, 2019 | 87.46 | 88.59 | 85.69 | 86.52 | 886,142 | -0.77(-0.88%) |
Jul 31, 2019 | 89.02 | 89.02 | 86.72 | 87.29 | 1,526,653 | -1.79(-2.01%) |
Jul 30, 2019 | 87.84 | 89.34 | 86.82 | 89.08 | 873,384 | +0.88(+1.00%) |
Jul 29, 2019 | 87.91 | 88.34 | 87.47 | 88.19 | 759,664 | +0.01(+0.01%) |
Jul 26, 2019 | 87.82 | 88.52 | 87.29 | 88.19 | 968,094 | +0.02(+0.02%) |
Jul 25, 2019 | 88.19 | 90.06 | 87.57 | 88.17 | 1,366,988 | -0.22(-0.24%) |
Jul 24, 2019 | 87.16 | 88.96 | 87.16 | 88.38 | 1,101,766 | +0.85(+0.97%) |
Jul 23, 2019 | 86.53 | 87.98 | 86.38 | 87.54 | 1,073,527 | +1.56(+1.81%) |
Jul 22, 2019 | 86.53 | 86.53 | 85.28 | 85.98 | 879,437 | -0.38(-0.44%) |
Jul 19, 2019 | 85.37 | 86.72 | 84.86 | 86.36 | 1,029,633 | +1.35(+1.59%) |
Jul 18, 2019 | 84.25 | 85.30 | 83.96 | 85.01 | 918,960 | +0.30(+0.36%) |
Jul 17, 2019 | 86.03 | 86.03 | 83.66 | 84.71 | 1,296,930 | -0.41(-0.49%) |
Jul 16, 2019 | 84.53 | 85.89 | 84.19 | 85.13 | 2,187,499 | +1.17(+1.39%) |
Jul 15, 2019 | 85.00 | 85.00 | 83.27 | 83.96 | 1,665,238 | -1.93(-2.24%) |
Jul 12, 2019 | 84.79 | 85.93 | 84.43 | 85.89 | 1,135,130 | +0.35(+0.40%) |
Jul 11, 2019 | 86.40 | 86.54 | 85.20 | 85.54 | 2,442,510 | -0.95(-1.10%) |
Jul 10, 2019 | 86.72 | 87.54 | 86.09 | 86.49 | 1,540,943 | +0.35(+0.40%) |
Jul 09, 2019 | 85.89 | 86.42 | 85.58 | 86.15 | 2,074,145 | +0.14(+0.16%) |
Jul 08, 2019 | 85.93 | 87.02 | 85.63 | 86.01 | 2,097,836 | -0.26(-0.30%) |
Jul 05, 2019 | 85.79 | 86.41 | 85.00 | 86.27 | 1,741,389 | -0.16(-0.19%) |
Jul 03, 2019 | 84.19 | 86.53 | 84.11 | 86.43 | 1,306,562 | +2.08(+2.47%) |
Jul 02, 2019 | 85.57 | 86.19 | 83.56 | 84.35 | 5,615,091 | -0.07(-0.08%) |
Jul 01, 2019 | 83.78 | 84.51 | 83.25 | 84.42 | 1,739,156 | +2.01(+2.44%) |
Jun 28, 2019 | 81.25 | 83.23 | 81.23 | 82.40 | 3,500,709 | +1.18(+1.45%) |
Jun 27, 2019 | 79.92 | 81.35 | 79.77 | 81.23 | 1,071,087 | +1.35(+1.69%) |
Jun 26, 2019 | 79.96 | 80.61 | 79.82 | 79.88 | 1,488,837 | -0.04(-0.05%) |
Jun 25, 2019 | 79.66 | 80.73 | 79.01 | 79.92 | 1,173,965 | +0.19(+0.24%) |
Jun 24, 2019 | 81.35 | 81.85 | 79.39 | 79.73 | 1,021,365 | -2.68(-3.25%) |
Jun 21, 2019 | 82.15 | 83.33 | 81.54 | 82.41 | 1,356,303 | +0.63(+0.77%) |
Jun 20, 2019 | 82.70 | 82.94 | 80.86 | 81.78 | 1,097,271 | +0.12(+0.15%) |
Jun 19, 2019 | 82.30 | 82.63 | 81.46 | 81.66 | 811,721 | -0.46(-0.56%) |
Jun 18, 2019 | 81.39 | 82.93 | 81.13 | 82.12 | 893,698 | +1.37(+1.70%) |
Jun 17, 2019 | 82.41 | 82.64 | 80.74 | 80.74 | 1,228,282 | -1.66(-2.01%) |
Jun 14, 2019 | 83.34 | 83.34 | 81.43 | 82.40 | 561,029 | -0.82(-0.99%) |
Jun 13, 2019 | 82.64 | 83.65 | 82.56 | 83.22 | 1,075,403 | +1.31(+1.59%) |
Jun 12, 2019 | 81.79 | 82.24 | 81.29 | 81.92 | 500,486 | +0.09(+0.10%) |
Jun 11, 2019 | 82.01 | 82.86 | 81.41 | 81.83 | 800,450 | +0.64(+0.79%) |
Jun 10, 2019 | 82.58 | 83.03 | 80.61 | 81.19 | 1,069,472 | -0.86(-1.04%) |
Jun 07, 2019 | 82.68 | 83.22 | 81.41 | 82.05 | 828,847 | -0.06(-0.07%) |
Jun 06, 2019 | 81.33 | 82.76 | 80.89 | 82.11 | 1,007,590 | +1.05(+1.30%) |
Jun 05, 2019 | 80.88 | 81.29 | 79.43 | 81.05 | 942,062 | +0.81(+1.00%) |
Jun 04, 2019 | 77.67 | 80.26 | 77.01 | 80.25 | 1,834,891 | +2.41(+3.10%) |
Jun 03, 2019 | 76.03 | 78.75 | 75.33 | 77.84 | 1,641,234 | +1.47(+1.92%) |
May 31, 2019 | 75.54 | 76.40 | 75.32 | 76.37 | 920,993 | -0.26(-0.34%) |
May 30, 2019 | 76.43 | 76.77 | 75.75 | 76.63 | 711,806 | +0.48(+0.63%) |
May 29, 2019 | 76.54 | 76.91 | 75.32 | 76.15 | 1,508,607 | -0.74(-0.96%) |
May 28, 2019 | 77.91 | 78.36 | 76.75 | 76.89 | 883,292 | -1.14(-1.46%) |
May 24, 2019 | 78.05 | 78.67 | 77.19 | 78.03 | 506,336 | +0.75(+0.98%) |
May 23, 2019 | 78.55 | 78.55 | 76.80 | 77.27 | 964,969 | -1.68(-2.13%) |
May 22, 2019 | 81.33 | 82.42 | 78.92 | 78.95 | 1,178,370 | -2.13(-2.63%) |
May 21, 2019 | 79.53 | 81.34 | 79.53 | 81.09 | 783,391 | +1.88(+2.37%) |
May 20, 2019 | 80.26 | 81.28 | 78.63 | 79.21 | 1,186,287 | -3.82(-4.60%) |
May 17, 2019 | 82.61 | 83.66 | 81.80 | 83.02 | 576,904 | -0.39(-0.47%) |
May 16, 2019 | 83.58 | 84.76 | 83.35 | 83.42 | 576,423 | +0.23(+0.28%) |
May 15, 2019 | 83.32 | 83.92 | 82.55 | 83.19 | 580,174 | -0.13(-0.15%) |
May 14, 2019 | 82.92 | 84.09 | 82.87 | 83.32 | 517,551 | +0.78(+0.95%) |
May 13, 2019 | 82.04 | 82.93 | 81.54 | 82.54 | 787,936 | -1.40(-1.67%) |
May 10, 2019 | 83.56 | 84.37 | 82.49 | 83.93 | 668,583 | -0.03(-0.04%) |
May 09, 2019 | 83.56 | 84.21 | 82.77 | 83.97 | 717,811 | -0.44(-0.52%) |
May 08, 2019 | 84.75 | 85.30 | 83.88 | 84.40 | 579,708 | -0.54(-0.64%) |
May 07, 2019 | 84.74 | 85.16 | 83.93 | 84.94 | 837,136 | -0.74(-0.86%) |
May 06, 2019 | 84.77 | 85.92 | 84.22 | 85.68 | 692,547 | -0.57(-0.66%) |
May 03, 2019 | 85.33 | 86.61 | 85.33 | 86.25 | 523,249 | +1.42(+1.68%) |
May 02, 2019 | 83.44 | 84.99 | 83.03 | 84.82 | 695,962 | +1.25(+1.50%) |