Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 81.94 | 82.62 | 81.57 | 82.38 | 185,979 | +0.39(+0.48%) |
May 28, 2020 | 82.68 | 82.93 | 81.94 | 81.99 | 189,298 | +0.07(+0.09%) |
May 27, 2020 | 81.91 | 82.12 | 80.90 | 81.92 | 282,406 | +0.53(+0.65%) |
May 26, 2020 | 81.55 | 81.98 | 81.34 | 81.39 | 286,969 | +2.34(+2.96%) |
May 22, 2020 | 78.84 | 79.15 | 78.63 | 79.05 | 353,236 | -0.23(-0.29%) |
May 21, 2020 | 79.63 | 80.19 | 78.91 | 79.28 | 557,559 | -0.59(-0.74%) |
May 20, 2020 | 79.96 | 80.41 | 79.64 | 79.87 | 178,258 | +1.15(+1.46%) |
May 19, 2020 | 78.92 | 79.64 | 78.62 | 78.72 | 219,687 | -0.43(-0.55%) |
May 18, 2020 | 78.07 | 79.44 | 78.07 | 79.15 | 364,877 | +2.62(+3.43%) |
May 15, 2020 | 75.97 | 76.71 | 75.97 | 76.53 | 376,920 | +0.22(+0.29%) |
May 14, 2020 | 74.97 | 76.31 | 74.57 | 76.31 | 344,598 | -0.35(-0.45%) |
May 13, 2020 | 77.72 | 78.05 | 76.29 | 76.65 | 270,830 | -0.76(-0.98%) |
May 12, 2020 | 78.57 | 78.74 | 77.41 | 77.41 | 277,326 | -1.03(-1.31%) |
May 11, 2020 | 78.05 | 78.70 | 77.99 | 78.44 | 609,507 | -0.12(-0.15%) |
May 08, 2020 | 78.28 | 78.73 | 78.23 | 78.56 | 197,595 | +1.20(+1.55%) |
May 07, 2020 | 76.92 | 77.65 | 76.86 | 77.36 | 278,175 | +1.46(+1.93%) |
May 06, 2020 | 76.56 | 76.84 | 75.77 | 75.90 | 309,182 | -0.51(-0.67%) |
May 05, 2020 | 76.56 | 77.20 | 76.25 | 76.41 | 988,201 | +0.26(+0.34%) |
May 04, 2020 | 75.38 | 76.24 | 75.32 | 76.16 | 927,421 | +0.46(+0.61%) |
May 01, 2020 | 75.90 | 76.76 | 75.31 | 75.69 | 279,250 | -1.75(-2.26%) |
Apr 30, 2020 | 77.82 | 78.32 | 77.01 | 77.44 | 353,856 | -1.39(-1.77%) |
Apr 29, 2020 | 77.91 | 78.97 | 77.91 | 78.83 | 530,923 | +2.35(+3.07%) |
Apr 28, 2020 | 77.28 | 77.28 | 76.33 | 76.48 | 288,392 | +0.55(+0.72%) |
Apr 27, 2020 | 75.21 | 76.10 | 75.16 | 75.93 | 719,349 | +1.24(+1.66%) |
Apr 24, 2020 | 74.32 | 75.04 | 73.90 | 74.69 | 196,355 | +0.58(+0.78%) |
Apr 23, 2020 | 74.27 | 75.39 | 74.00 | 74.12 | 311,566 | +0.43(+0.59%) |
Apr 22, 2020 | 73.48 | 73.83 | 73.31 | 73.68 | 375,567 | +1.28(+1.76%) |
Apr 21, 2020 | 72.81 | 73.28 | 72.10 | 72.40 | 547,007 | -1.38(-1.87%) |
Apr 20, 2020 | 73.70 | 74.92 | 73.70 | 73.79 | 525,876 | -0.61(-0.82%) |
Apr 17, 2020 | 74.17 | 74.60 | 73.76 | 74.40 | 355,943 | +1.66(+2.28%) |
Apr 16, 2020 | 72.87 | 73.23 | 72.24 | 72.74 | 457,917 | +0.65(+0.90%) |
Apr 15, 2020 | 72.35 | 72.68 | 71.99 | 72.09 | 448,621 | -2.64(-3.54%) |
Apr 14, 2020 | 74.45 | 75.31 | 74.35 | 74.74 | 367,813 | +1.31(+1.79%) |
Apr 13, 2020 | 73.60 | 73.89 | 72.66 | 73.42 | 802,517 | -0.29(-0.40%) |
Apr 09, 2020 | 72.98 | 74.37 | 72.83 | 73.72 | 604,404 | +1.68(+2.34%) |
Apr 08, 2020 | 71.29 | 72.38 | 70.99 | 72.03 | 519,950 | +1.24(+1.75%) |
Apr 07, 2020 | 72.24 | 73.29 | 70.39 | 70.79 | 900,463 | +1.12(+1.60%) |
Apr 06, 2020 | 68.45 | 69.84 | 68.36 | 69.67 | 418,131 | +3.57(+5.41%) |
Apr 03, 2020 | 67.10 | 67.51 | 65.67 | 66.10 | 388,199 | -1.54(-2.28%) |
Apr 02, 2020 | 66.70 | 68.23 | 66.09 | 67.64 | 469,071 | +0.97(+1.45%) |
Apr 01, 2020 | 67.00 | 68.19 | 66.36 | 66.68 | 925,279 | -2.70(-3.90%) |
Mar 31, 2020 | 68.95 | 70.48 | 68.68 | 69.38 | 477,091 | +0.04(+0.05%) |
Mar 30, 2020 | 68.44 | 69.45 | 67.57 | 69.35 | 1,534,547 | +0.82(+1.20%) |
Mar 27, 2020 | 68.33 | 69.60 | 67.48 | 68.52 | 866,060 | -2.04(-2.89%) |
Mar 26, 2020 | 68.27 | 70.84 | 68.10 | 70.56 | 1,259,906 | +3.58(+5.35%) |
Mar 25, 2020 | 65.61 | 68.37 | 64.68 | 66.98 | 748,235 | +2.22(+3.42%) |
Mar 24, 2020 | 63.53 | 65.39 | 63.03 | 64.76 | 911,269 | +4.79(+7.98%) |
Mar 23, 2020 | 60.93 | 61.52 | 59.42 | 59.97 | 1,415,574 | -1.01(-1.66%) |
Mar 20, 2020 | 63.41 | 64.62 | 60.80 | 60.98 | 1,177,229 | -0.11(-0.17%) |
Mar 19, 2020 | 59.81 | 62.63 | 59.37 | 61.09 | 954,069 | -0.29(-0.48%) |
Mar 18, 2020 | 62.02 | 63.24 | 59.45 | 61.38 | 852,388 | -4.52(-6.86%) |
Mar 17, 2020 | 64.29 | 66.41 | 63.53 | 65.91 | 1,260,462 | +1.91(+2.98%) |
Mar 16, 2020 | 64.27 | 66.39 | 63.58 | 64.00 | 1,315,502 | -7.73(-10.78%) |
Mar 13, 2020 | 72.22 | 72.71 | 68.39 | 71.73 | 946,926 | +3.44(+5.04%) |
Mar 12, 2020 | 71.50 | 71.74 | 67.84 | 68.29 | 2,403,980 | -9.54(-12.26%) |
Mar 11, 2020 | 80.22 | 80.48 | 77.43 | 77.83 | 1,012,792 | -4.60(-5.58%) |
Mar 10, 2020 | 82.49 | 82.75 | 80.03 | 82.43 | 612,214 | +2.80(+3.52%) |
Mar 09, 2020 | 81.96 | 81.96 | 79.50 | 79.63 | 975,999 | -6.55(-7.60%) |
Mar 06, 2020 | 86.13 | 86.50 | 85.40 | 86.18 | 311,168 | -1.25(-1.43%) |
Mar 05, 2020 | 88.19 | 88.58 | 87.21 | 87.43 | 264,926 | -2.52(-2.80%) |
Mar 04, 2020 | 89.06 | 89.95 | 88.62 | 89.95 | 233,899 | +1.70(+1.93%) |
Mar 03, 2020 | 89.45 | 90.24 | 87.68 | 88.25 | 277,859 | -0.28(-0.32%) |
Mar 02, 2020 | 87.07 | 88.66 | 86.48 | 88.53 | 351,862 | +1.12(+1.28%) |
Feb 28, 2020 | 85.54 | 87.42 | 85.00 | 87.42 | 635,645 | -0.56(-0.63%) |
Feb 27, 2020 | 89.52 | 89.91 | 87.78 | 87.97 | 656,335 | -3.01(-3.30%) |
Feb 26, 2020 | 91.70 | 92.17 | 90.96 | 90.98 | 401,629 | -0.06(-0.07%) |
Feb 25, 2020 | 93.11 | 93.11 | 91.03 | 91.04 | 183,975 | -1.55(-1.68%) |
Feb 24, 2020 | 92.77 | 93.04 | 92.22 | 92.59 | 276,524 | -3.48(-3.63%) |
Feb 21, 2020 | 96.17 | 96.33 | 95.88 | 96.08 | 98,234 | -0.39(-0.40%) |
Feb 20, 2020 | 96.67 | 96.95 | 96.07 | 96.47 | 97,407 | -0.59(-0.60%) |
Feb 19, 2020 | 96.92 | 97.21 | 96.84 | 97.05 | 127,457 | +0.28(+0.29%) |
Feb 18, 2020 | 96.73 | 96.85 | 96.50 | 96.77 | 108,338 | -0.74(-0.75%) |
Feb 14, 2020 | 97.55 | 97.67 | 97.29 | 97.51 | 85,827 | +0.04(+0.04%) |
Feb 13, 2020 | 97.34 | 97.62 | 97.20 | 97.47 | 92,644 | -0.30(-0.31%) |
Feb 12, 2020 | 97.65 | 97.83 | 97.52 | 97.77 | 71,096 | +0.58(+0.59%) |
Feb 11, 2020 | 97.15 | 97.48 | 97.12 | 97.20 | 112,083 | +0.90(+0.93%) |
Feb 10, 2020 | 96.06 | 96.30 | 95.90 | 96.30 | 189,711 | +0.37(+0.39%) |
Feb 07, 2020 | 96.38 | 96.38 | 95.84 | 95.93 | 150,452 | -1.17(-1.21%) |
Feb 06, 2020 | 97.39 | 97.39 | 96.97 | 97.10 | 113,342 | +0.01(+0.01%) |
Feb 05, 2020 | 97.28 | 97.38 | 96.97 | 97.09 | 433,004 | +0.68(+0.71%) |
Feb 04, 2020 | 96.29 | 96.64 | 96.19 | 96.41 | 251,810 | +1.51(+1.59%) |
Feb 03, 2020 | 94.69 | 95.17 | 94.57 | 94.90 | 209,329 | +0.11(+0.11%) |
Jan 31, 2020 | 95.41 | 95.50 | 94.58 | 94.79 | 144,813 | -1.47(-1.53%) |
Jan 30, 2020 | 95.76 | 96.26 | 95.36 | 96.26 | 144,551 | -0.50(-0.51%) |
Jan 29, 2020 | 96.91 | 97.12 | 96.71 | 96.76 | 150,453 | -0.11(-0.11%) |
Jan 28, 2020 | 96.72 | 97.02 | 96.30 | 96.87 | 153,770 | +0.45(+0.47%) |
Jan 27, 2020 | 96.64 | 96.87 | 96.01 | 96.42 | 290,963 | -1.92(-1.95%) |
Jan 24, 2020 | 99.15 | 99.15 | 98.14 | 98.33 | 194,663 | -0.59(-0.60%) |
Jan 23, 2020 | 98.57 | 98.95 | 98.23 | 98.92 | 129,104 | -0.32(-0.32%) |
Jan 22, 2020 | 99.39 | 99.57 | 99.20 | 99.24 | 143,127 | +0.29(+0.30%) |
Jan 21, 2020 | 99.31 | 99.31 | 98.84 | 98.95 | 177,001 | -0.68(-0.69%) |
Jan 17, 2020 | 99.50 | 99.74 | 99.35 | 99.63 | 178,761 | +0.18(+0.18%) |
Jan 16, 2020 | 99.09 | 99.61 | 99.09 | 99.46 | 142,882 | +0.44(+0.45%) |
Jan 15, 2020 | 99.02 | 99.24 | 98.96 | 99.01 | 121,873 | -0.15(-0.15%) |
Jan 14, 2020 | 98.82 | 99.16 | 98.62 | 99.16 | 162,335 | +0.14(+0.14%) |
Jan 13, 2020 | 98.54 | 99.06 | 98.47 | 99.02 | 216,026 | +0.78(+0.79%) |
Jan 10, 2020 | 98.30 | 98.51 | 98.08 | 98.24 | 154,399 | -0.04(-0.05%) |
Jan 09, 2020 | 98.08 | 98.32 | 98.00 | 98.29 | 271,458 | +0.39(+0.40%) |
Jan 08, 2020 | 97.76 | 98.14 | 97.63 | 97.90 | 131,389 | -0.24(-0.24%) |
Jan 07, 2020 | 98.00 | 98.21 | 97.89 | 98.14 | 115,927 | +0.07(+0.07%) |
Jan 06, 2020 | 97.63 | 98.19 | 97.63 | 98.06 | 321,343 | -0.23(-0.23%) |
Jan 03, 2020 | 98.43 | 98.80 | 98.24 | 98.29 | 256,694 | -1.13(-1.13%) |
Jan 02, 2020 | 99.02 | 99.48 | 98.94 | 99.42 | 186,692 | +0.91(+0.93%) |
Dec 31, 2019 | 98.05 | 98.61 | 98.00 | 98.51 | 173,685 | +0.59(+0.60%) |
Dec 30, 2019 | 98.54 | 98.54 | 97.86 | 97.92 | 265,565 | -0.18(-0.18%) |
Dec 27, 2019 | 98.56 | 98.59 | 98.06 | 98.10 | 263,461 | +0.29(+0.30%) |
Dec 26, 2019 | 97.40 | 97.93 | 97.29 | 97.81 | 127,838 | +0.72(+0.74%) |
Dec 24, 2019 | 97.13 | 97.13 | 96.85 | 97.09 | 51,090 | +0.03(+0.03%) |
Dec 23, 2019 | 97.04 | 97.09 | 96.76 | 97.06 | 153,427 | +0.36(+0.38%) |
Dec 20, 2019 | 96.76 | 96.92 | 96.69 | 96.70 | 196,775 | -0.01(-0.01%) |
Dec 19, 2019 | 96.61 | 96.76 | 96.46 | 96.71 | 110,056 | +0.11(+0.12%) |
Dec 18, 2019 | 96.24 | 96.61 | 96.24 | 96.59 | 319,384 | -0.10(-0.11%) |
Dec 17, 2019 | 96.67 | 96.90 | 96.61 | 96.70 | 282,231 | -0.35(-0.36%) |
Dec 16, 2019 | 96.86 | 97.19 | 96.86 | 97.05 | 109,532 | +0.89(+0.92%) |
Dec 13, 2019 | 95.75 | 96.28 | 95.67 | 96.16 | 90,855 | +0.55(+0.57%) |
Dec 12, 2019 | 94.91 | 95.65 | 94.91 | 95.61 | 279,815 | +0.62(+0.65%) |
Dec 11, 2019 | 94.50 | 95.15 | 94.50 | 94.99 | 113,373 | +0.36(+0.38%) |
Dec 10, 2019 | 94.52 | 94.75 | 94.29 | 94.64 | 94,323 | +0.22(+0.23%) |
Dec 09, 2019 | 94.57 | 94.71 | 94.42 | 94.42 | 82,418 | -0.41(-0.43%) |
Dec 06, 2019 | 94.57 | 94.91 | 94.50 | 94.83 | 101,895 | +0.65(+0.69%) |
Dec 05, 2019 | 94.14 | 94.36 | 94.00 | 94.18 | 264,055 | +0.19(+0.20%) |
Dec 04, 2019 | 93.86 | 94.04 | 93.71 | 93.99 | 276,454 | +1.05(+1.13%) |
Dec 03, 2019 | 92.61 | 93.02 | 92.33 | 92.93 | 112,188 | -0.30(-0.33%) |
Dec 02, 2019 | 93.59 | 93.59 | 92.94 | 93.24 | 123,382 | -0.27(-0.29%) |
Nov 29, 2019 | 93.71 | 93.82 | 93.51 | 93.51 | 51,062 | -0.62(-0.66%) |
Nov 27, 2019 | 93.87 | 94.17 | 93.76 | 94.13 | 106,495 | +0.23(+0.25%) |
Nov 26, 2019 | 93.66 | 93.95 | 93.53 | 93.89 | 132,756 | +0.28(+0.30%) |
Nov 25, 2019 | 93.35 | 93.61 | 93.28 | 93.61 | 115,357 | +0.63(+0.67%) |
Nov 22, 2019 | 93.07 | 93.18 | 92.78 | 92.99 | 110,981 | +0.09(+0.09%) |
Nov 21, 2019 | 93.05 | 93.06 | 92.75 | 92.90 | 101,305 | -0.28(-0.30%) |
Nov 20, 2019 | 93.14 | 93.54 | 92.94 | 93.18 | 202,200 | -0.46(-0.49%) |
Nov 19, 2019 | 93.87 | 94.00 | 93.54 | 93.64 | 86,660 | -0.18(-0.19%) |
Nov 18, 2019 | 93.66 | 93.86 | 93.46 | 93.82 | 125,309 | +0.08(+0.08%) |
Nov 15, 2019 | 93.41 | 93.80 | 93.41 | 93.74 | 112,706 | +0.77(+0.82%) |
Nov 14, 2019 | 92.59 | 93.03 | 92.59 | 92.98 | 109,223 | +0.03(+0.04%) |
Nov 13, 2019 | 92.67 | 93.05 | 92.54 | 92.94 | 109,491 | -0.25(-0.27%) |
Nov 12, 2019 | 93.33 | 93.43 | 93.16 | 93.19 | 200,399 | -0.21(-0.22%) |
Nov 11, 2019 | 93.05 | 93.56 | 93.05 | 93.40 | 223,664 | -0.07(-0.07%) |
Nov 08, 2019 | 93.28 | 93.51 | 93.07 | 93.47 | 270,150 | -0.06(-0.07%) |
Nov 07, 2019 | 93.56 | 93.86 | 93.47 | 93.53 | 216,876 | +0.40(+0.43%) |
Nov 06, 2019 | 93.10 | 93.30 | 93.01 | 93.13 | 117,659 | -0.22(-0.23%) |
Nov 05, 2019 | 93.24 | 93.39 | 93.09 | 93.35 | 153,696 | +0.02(+0.02%) |
Nov 04, 2019 | 93.24 | 93.46 | 93.19 | 93.33 | 910,214 | +0.39(+0.42%) |
Nov 01, 2019 | 92.38 | 92.95 | 92.38 | 92.94 | 240,478 | +1.04(+1.14%) |
Oct 31, 2019 | 91.80 | 91.94 | 91.55 | 91.90 | 121,334 | -0.15(-0.16%) |
Oct 30, 2019 | 91.54 | 92.13 | 91.33 | 92.05 | 120,460 | +0.33(+0.36%) |
Oct 29, 2019 | 91.54 | 91.89 | 91.54 | 91.72 | 149,953 | -0.23(-0.26%) |
Oct 28, 2019 | 91.73 | 91.99 | 91.73 | 91.95 | 303,496 | +0.31(+0.34%) |
Oct 25, 2019 | 91.28 | 91.72 | 91.28 | 91.64 | 77,974 | +0.10(+0.10%) |
Oct 24, 2019 | 91.73 | 91.73 | 91.34 | 91.54 | 119,554 | +0.10(+0.10%) |
Oct 23, 2019 | 91.26 | 91.58 | 91.23 | 91.45 | 547,634 | +0.30(+0.32%) |
Oct 22, 2019 | 91.46 | 91.57 | 91.06 | 91.15 | 111,487 | -0.29(-0.31%) |
Oct 21, 2019 | 91.34 | 91.50 | 91.32 | 91.44 | 77,400 | +0.64(+0.71%) |
Oct 18, 2019 | 90.87 | 91.03 | 90.60 | 90.79 | 83,149 | -0.04(-0.05%) |
Oct 17, 2019 | 91.00 | 91.12 | 90.73 | 90.84 | 93,578 | +0.38(+0.42%) |
Oct 16, 2019 | 90.36 | 90.54 | 90.13 | 90.46 | 138,735 | +0.16(+0.17%) |
Oct 15, 2019 | 89.87 | 90.60 | 89.70 | 90.30 | 129,522 | +0.90(+1.01%) |
Oct 14, 2019 | 89.55 | 89.62 | 89.29 | 89.39 | 94,377 | -0.34(-0.38%) |
Oct 11, 2019 | 89.56 | 90.26 | 89.33 | 89.73 | 106,495 | +1.38(+1.56%) |
Oct 10, 2019 | 87.82 | 88.51 | 87.70 | 88.35 | 99,604 | +0.50(+0.56%) |
Oct 09, 2019 | 87.79 | 88.13 | 87.74 | 87.86 | 96,097 | +0.59(+0.68%) |
Oct 08, 2019 | 87.71 | 87.82 | 87.22 | 87.26 | 163,395 | -0.67(-0.76%) |
Oct 07, 2019 | 87.98 | 88.41 | 87.93 | 87.93 | 393,535 | -0.34(-0.38%) |
Oct 04, 2019 | 87.59 | 88.35 | 87.59 | 88.27 | 159,168 | +0.70(+0.79%) |
Oct 03, 2019 | 87.08 | 87.65 | 86.81 | 87.58 | 676,681 | +0.62(+0.71%) |
Oct 02, 2019 | 87.59 | 87.59 | 86.71 | 86.96 | 96,194 | -1.02(-1.16%) |
Oct 01, 2019 | 88.53 | 88.60 | 87.88 | 87.98 | 210,774 | -0.67(-0.76%) |
Sep 30, 2019 | 88.70 | 88.83 | 88.47 | 88.65 | 316,072 | +0.28(+0.31%) |
Sep 27, 2019 | 89.09 | 89.09 | 88.21 | 88.37 | 135,592 | -0.70(-0.79%) |
Sep 26, 2019 | 89.28 | 89.36 | 88.97 | 89.07 | 140,847 | +0.04(+0.05%) |
Sep 25, 2019 | 88.95 | 89.23 | 88.66 | 89.03 | 105,375 | -0.50(-0.56%) |
Sep 24, 2019 | 90.00 | 90.09 | 89.45 | 89.53 | 109,256 | -0.42(-0.46%) |
Sep 23, 2019 | 89.72 | 89.98 | 89.57 | 89.95 | 206,936 | -0.16(-0.18%) |
Sep 20, 2019 | 90.34 | 90.42 | 89.97 | 90.11 | 74,697 | +0.08(+0.09%) |
Sep 19, 2019 | 90.06 | 90.39 | 90.02 | 90.04 | 118,058 | +0.21(+0.23%) |
Sep 18, 2019 | 90.04 | 90.04 | 89.25 | 89.83 | 144,406 | -0.18(-0.20%) |
Sep 17, 2019 | 89.61 | 90.10 | 89.42 | 90.01 | 139,116 | +0.30(+0.34%) |
Sep 16, 2019 | 89.54 | 89.91 | 89.54 | 89.71 | 476,701 | -0.48(-0.53%) |
Sep 13, 2019 | 90.02 | 90.36 | 90.02 | 90.18 | 230,567 | +0.61(+0.69%) |
Sep 12, 2019 | 89.34 | 89.82 | 89.25 | 89.57 | 105,215 | +0.39(+0.44%) |
Sep 11, 2019 | 88.95 | 89.25 | 88.95 | 89.18 | 84,359 | +0.57(+0.64%) |
Sep 10, 2019 | 88.48 | 88.77 | 88.28 | 88.61 | 87,821 | +0.02(+0.02%) |
Sep 09, 2019 | 88.70 | 88.77 | 88.49 | 88.59 | 89,098 | +0.19(+0.22%) |
Sep 06, 2019 | 88.54 | 88.70 | 88.39 | 88.40 | 141,647 | -0.12(-0.14%) |
Sep 05, 2019 | 88.26 | 88.59 | 88.26 | 88.52 | 225,641 | +0.80(+0.92%) |
Sep 04, 2019 | 87.35 | 87.78 | 87.17 | 87.72 | 129,547 | +1.20(+1.39%) |
Sep 03, 2019 | 86.08 | 86.56 | 86.08 | 86.52 | 371,194 | -0.27(-0.31%) |
Aug 30, 2019 | 86.73 | 86.95 | 86.41 | 86.78 | 140,491 | +0.44(+0.51%) |
Aug 29, 2019 | 86.28 | 86.44 | 86.13 | 86.34 | 82,249 | +0.62(+0.73%) |
Aug 28, 2019 | 85.34 | 85.85 | 85.29 | 85.72 | 158,615 | +0.02(+0.02%) |
Aug 27, 2019 | 86.01 | 86.16 | 85.68 | 85.70 | 306,555 | +0.09(+0.10%) |
Aug 26, 2019 | 86.01 | 86.01 | 85.46 | 85.62 | 142,036 | +0.22(+0.26%) |
Aug 23, 2019 | 86.01 | 86.65 | 85.31 | 85.39 | 225,364 | -0.87(-1.01%) |
Aug 22, 2019 | 86.58 | 86.71 | 86.06 | 86.27 | 155,700 | -0.52(-0.60%) |
Aug 21, 2019 | 86.78 | 86.98 | 86.67 | 86.78 | 170,932 | +0.81(+0.95%) |
Aug 20, 2019 | 86.08 | 86.14 | 85.78 | 85.97 | 152,955 | +0.04(+0.05%) |
Aug 19, 2019 | 85.97 | 86.23 | 85.91 | 85.93 | 240,811 | +0.54(+0.64%) |
Aug 16, 2019 | 84.86 | 85.48 | 84.84 | 85.38 | 462,753 | +0.84(+0.99%) |
Aug 15, 2019 | 84.72 | 84.72 | 84.10 | 84.55 | 251,503 | +0.11(+0.13%) |
Aug 14, 2019 | 85.31 | 85.41 | 84.39 | 84.43 | 198,752 | -2.13(-2.46%) |
Aug 13, 2019 | 85.60 | 86.77 | 85.40 | 86.56 | 149,822 | +0.53(+0.61%) |
Aug 12, 2019 | 86.34 | 86.57 | 85.89 | 86.03 | 229,528 | -0.87(-1.00%) |
Aug 09, 2019 | 87.27 | 87.27 | 86.63 | 86.91 | 155,870 | -0.70(-0.80%) |
Aug 08, 2019 | 87.05 | 87.73 | 87.05 | 87.61 | 347,275 | +0.99(+1.15%) |
Aug 07, 2019 | 86.05 | 86.70 | 85.63 | 86.61 | 149,125 | +0.42(+0.48%) |
Aug 06, 2019 | 86.27 | 86.42 | 85.68 | 86.20 | 253,658 | +0.88(+1.03%) |
Aug 05, 2019 | 86.36 | 86.48 | 85.01 | 85.31 | 710,479 | -2.40(-2.74%) |
Aug 02, 2019 | 88.04 | 88.16 | 87.50 | 87.72 | 232,764 | -0.58(-0.66%) |
Aug 01, 2019 | 89.02 | 89.61 | 88.19 | 88.30 | 177,421 | -0.77(-0.86%) |
Jul 31, 2019 | 90.03 | 90.12 | 88.50 | 89.07 | 141,793 | -0.60(-0.67%) |
Jul 30, 2019 | 89.67 | 89.77 | 89.49 | 89.66 | 206,906 | -0.76(-0.84%) |
Jul 29, 2019 | 90.69 | 90.69 | 90.25 | 90.43 | 128,515 | -0.34(-0.37%) |
Jul 26, 2019 | 90.93 | 90.93 | 90.65 | 90.76 | 66,256 | +0.05(+0.06%) |
Jul 25, 2019 | 91.39 | 91.39 | 90.60 | 90.71 | 134,939 | -0.68(-0.75%) |
Jul 24, 2019 | 91.16 | 91.39 | 91.12 | 91.39 | 94,754 | +0.20(+0.22%) |
Jul 23, 2019 | 91.24 | 91.24 | 90.94 | 91.20 | 81,104 | +0.23(+0.26%) |
Jul 22, 2019 | 91.01 | 91.14 | 90.89 | 90.96 | 196,094 | +0.15(+0.16%) |
Jul 19, 2019 | 91.08 | 91.23 | 90.80 | 90.81 | 99,442 | -0.27(-0.29%) |
Jul 18, 2019 | 90.46 | 91.10 | 90.31 | 91.08 | 104,606 | +0.28(+0.30%) |
Jul 17, 2019 | 91.05 | 91.06 | 90.69 | 90.81 | 264,099 | -0.31(-0.34%) |
Jul 16, 2019 | 91.25 | 91.41 | 91.02 | 91.12 | 214,223 | -0.32(-0.35%) |
Jul 15, 2019 | 91.47 | 91.58 | 91.35 | 91.44 | 148,923 | -0.04(-0.05%) |
Jul 12, 2019 | 91.25 | 91.48 | 91.15 | 91.48 | 147,429 | +0.21(+0.23%) |
Jul 11, 2019 | 91.45 | 91.48 | 91.04 | 91.27 | 152,757 | +0.17(+0.19%) |
Jul 10, 2019 | 91.12 | 91.39 | 90.93 | 91.10 | 791,342 | +0.59(+0.65%) |
Jul 09, 2019 | 90.38 | 90.58 | 90.27 | 90.51 | 85,338 | -0.61(-0.66%) |
Jul 08, 2019 | 91.30 | 91.30 | 91.07 | 91.12 | 109,884 | -0.57(-0.62%) |
Jul 05, 2019 | 91.54 | 91.75 | 91.19 | 91.69 | 123,609 | -0.58(-0.63%) |
Jul 03, 2019 | 92.06 | 92.27 | 91.87 | 92.27 | 144,191 | +0.49(+0.54%) |
Jul 02, 2019 | 91.52 | 91.78 | 91.45 | 91.78 | 107,616 | +0.28(+0.30%) |
Jul 01, 2019 | 91.82 | 91.99 | 91.31 | 91.50 | 181,534 | +0.47(+0.51%) |
Jun 28, 2019 | 90.81 | 91.03 | 90.75 | 91.03 | 107,767 | +0.62(+0.69%) |
Jun 27, 2019 | 90.37 | 90.56 | 90.32 | 90.41 | 107,941 | +0.33(+0.36%) |
Jun 26, 2019 | 90.07 | 90.35 | 90.03 | 90.08 | 498,434 | +0.17(+0.19%) |
Jun 25, 2019 | 90.56 | 90.56 | 89.86 | 89.91 | 135,057 | -0.64(-0.71%) |
Jun 24, 2019 | 90.40 | 90.57 | 90.35 | 90.55 | 111,125 | +0.24(+0.27%) |
Jun 21, 2019 | 90.30 | 90.47 | 90.21 | 90.30 | 828,031 | -0.45(-0.50%) |
Jun 20, 2019 | 91.13 | 91.13 | 90.54 | 90.75 | 183,735 | +1.06(+1.18%) |
Jun 19, 2019 | 89.48 | 89.86 | 89.13 | 89.70 | 611,972 | +0.48(+0.54%) |
Jun 18, 2019 | 88.62 | 89.30 | 88.62 | 89.22 | 163,802 | +0.97(+1.10%) |
Jun 17, 2019 | 88.22 | 88.42 | 88.22 | 88.25 | 255,869 | -0.08(-0.09%) |
Jun 14, 2019 | 88.51 | 88.62 | 88.18 | 88.33 | 323,212 | -0.78(-0.88%) |
Jun 13, 2019 | 89.11 | 89.11 | 88.85 | 89.11 | 202,282 | +0.22(+0.25%) |
Jun 12, 2019 | 89.23 | 89.23 | 88.85 | 88.89 | 110,566 | -0.49(-0.55%) |
Jun 11, 2019 | 89.61 | 89.64 | 89.29 | 89.37 | 197,967 | +0.33(+0.37%) |
Jun 10, 2019 | 89.07 | 89.28 | 88.94 | 89.05 | 82,664 | +0.28(+0.32%) |
Jun 07, 2019 | 88.59 | 88.95 | 88.49 | 88.77 | 171,051 | +0.94(+1.07%) |
Jun 06, 2019 | 87.85 | 88.03 | 87.55 | 87.82 | 112,405 | +0.08(+0.09%) |
Jun 05, 2019 | 88.29 | 88.31 | 87.62 | 87.75 | 391,112 | -0.01(-0.01%) |
Jun 04, 2019 | 87.20 | 87.75 | 86.88 | 87.75 | 103,558 | +1.04(+1.20%) |