Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 101.75 | 102.81 | 100.66 | 102.58 | 1,104,400 | +1.68(+1.67%) |
May 28, 2020 | 99.45 | 102.62 | 98.50 | 100.90 | 538,671 | +1.76(+1.78%) |
May 27, 2020 | 100.06 | 100.75 | 97.89 | 99.14 | 961,197 | -0.40(-0.40%) |
May 26, 2020 | 102.34 | 102.34 | 99.37 | 99.54 | 646,356 | -1.34(-1.33%) |
May 22, 2020 | 99.04 | 100.93 | 98.33 | 100.88 | 399,800 | +2.01(+2.03%) |
May 21, 2020 | 98.99 | 99.52 | 97.53 | 98.87 | 464,310 | +0.35(+0.36%) |
May 20, 2020 | 97.12 | 98.70 | 95.59 | 98.52 | 591,096 | +2.33(+2.42%) |
May 19, 2020 | 95.54 | 97.61 | 95.47 | 96.19 | 483,599 | +1.32(+1.39%) |
May 18, 2020 | 95.04 | 96.41 | 94.46 | 94.87 | 463,654 | +1.45(+1.55%) |
May 15, 2020 | 91.71 | 93.95 | 91.50 | 93.42 | 272,500 | +1.25(+1.36%) |
May 14, 2020 | 89.99 | 92.24 | 88.69 | 92.17 | 369,894 | +1.14(+1.25%) |
May 13, 2020 | 93.20 | 93.60 | 90.09 | 91.03 | 413,915 | -2.58(-2.76%) |
May 12, 2020 | 97.07 | 97.12 | 93.42 | 93.61 | 469,980 | -3.38(-3.48%) |
May 11, 2020 | 96.67 | 98.92 | 95.59 | 96.99 | 660,997 | -0.25(-0.26%) |
May 08, 2020 | 97.00 | 97.65 | 96.22 | 97.24 | 370,800 | +1.54(+1.61%) |
May 07, 2020 | 94.25 | 96.22 | 93.67 | 95.70 | 440,287 | +2.72(+2.93%) |
May 06, 2020 | 92.79 | 93.88 | 91.45 | 92.98 | 466,556 | +1.30(+1.42%) |
May 05, 2020 | 89.78 | 92.05 | 89.66 | 91.68 | 376,988 | +2.91(+3.28%) |
May 04, 2020 | 86.03 | 89.04 | 86.03 | 88.77 | 322,377 | +2.16(+2.49%) |
May 01, 2020 | 89.15 | 89.43 | 85.59 | 86.61 | 526,200 | -4.23(-4.66%) |
Apr 30, 2020 | 91.00 | 91.90 | 89.03 | 90.84 | 868,015 | +0.12(+0.13%) |
Apr 29, 2020 | 89.06 | 92.17 | 88.34 | 90.72 | 497,185 | +2.75(+3.13%) |
Apr 28, 2020 | 90.83 | 91.12 | 87.23 | 87.97 | 428,124 | -2.07(-2.30%) |
Apr 27, 2020 | 88.28 | 90.75 | 88.04 | 90.04 | 475,533 | +2.87(+3.29%) |
Apr 24, 2020 | 87.53 | 88.08 | 86.27 | 87.17 | 262,000 | +0.30(+0.35%) |
Apr 23, 2020 | 87.90 | 89.51 | 86.39 | 86.87 | 410,547 | -1.47(-1.66%) |
Apr 22, 2020 | 86.70 | 89.00 | 85.52 | 88.34 | 349,767 | +3.08(+3.61%) |
Apr 21, 2020 | 88.15 | 88.75 | 83.66 | 85.26 | 605,363 | -4.49(-5.00%) |
Apr 20, 2020 | 88.42 | 90.43 | 87.25 | 89.75 | 412,047 | +0.98(+1.10%) |
Apr 17, 2020 | 86.34 | 88.87 | 85.08 | 88.77 | 507,600 | +1.47(+1.68%) |
Apr 16, 2020 | 86.50 | 87.71 | 85.18 | 87.30 | 647,688 | +2.36(+2.78%) |
Apr 15, 2020 | 85.37 | 85.93 | 84.38 | 84.94 | 460,992 | -1.57(-1.81%) |
Apr 14, 2020 | 86.40 | 87.90 | 85.51 | 86.51 | 859,671 | +1.87(+2.21%) |
Apr 13, 2020 | 82.04 | 85.39 | 81.97 | 84.64 | 590,791 | +1.23(+1.47%) |
Apr 09, 2020 | 84.32 | 84.71 | 81.78 | 83.41 | 1,103,400 | +0.03(+0.04%) |
Apr 08, 2020 | 80.89 | 83.99 | 79.98 | 83.38 | 450,592 | +3.29(+4.11%) |
Apr 07, 2020 | 82.37 | 82.37 | 79.69 | 80.09 | 446,994 | -0.38(-0.47%) |
Apr 06, 2020 | 76.41 | 80.84 | 76.00 | 80.47 | 682,884 | +6.47(+8.74%) |
Apr 03, 2020 | 73.18 | 74.42 | 71.64 | 74.00 | 1,113,200 | +0.02(+0.03%) |
Apr 02, 2020 | 74.30 | 77.09 | 72.47 | 73.98 | 791,958 | -1.60(-2.12%) |
Apr 01, 2020 | 77.37 | 79.34 | 75.00 | 75.58 | 905,048 | -3.73(-4.70%) |
Mar 31, 2020 | 82.49 | 83.01 | 78.50 | 79.31 | 1,232,376 | -3.77(-4.54%) |
Mar 30, 2020 | 81.61 | 84.07 | 81.43 | 83.08 | 968,301 | +2.24(+2.77%) |
Mar 27, 2020 | 81.88 | 83.58 | 79.85 | 80.84 | 596,600 | -3.12(-3.72%) |
Mar 26, 2020 | 80.87 | 84.78 | 80.03 | 83.96 | 977,270 | +3.65(+4.54%) |
Mar 25, 2020 | 78.88 | 84.19 | 75.80 | 80.31 | 1,546,785 | +2.45(+3.15%) |
Mar 24, 2020 | 78.06 | 80.67 | 77.20 | 77.86 | 1,264,059 | +1.80(+2.37%) |
Mar 23, 2020 | 81.25 | 81.50 | 74.14 | 76.06 | 1,483,765 | -5.71(-6.98%) |
Mar 20, 2020 | 85.00 | 85.86 | 80.36 | 81.77 | 1,410,100 | -3.17(-3.73%) |
Mar 19, 2020 | 79.99 | 87.06 | 78.90 | 84.94 | 1,697,424 | +4.62(+5.75%) |
Mar 18, 2020 | 80.45 | 83.63 | 76.91 | 80.32 | 1,370,969 | -5.77(-6.70%) |
Mar 17, 2020 | 79.05 | 86.29 | 75.58 | 86.09 | 1,756,216 | +8.33(+10.71%) |
Mar 16, 2020 | 73.00 | 82.16 | 72.40 | 77.76 | 1,605,766 | -3.07(-3.80%) |
Mar 13, 2020 | 81.55 | 81.81 | 73.95 | 80.83 | 1,537,600 | +3.34(+4.31%) |
Mar 12, 2020 | 76.03 | 81.91 | 73.83 | 77.49 | 1,580,022 | -3.38(-4.18%) |
Mar 11, 2020 | 81.78 | 84.23 | 79.44 | 80.87 | 1,747,706 | -2.85(-3.40%) |
Mar 10, 2020 | 85.78 | 85.78 | 81.30 | 83.72 | 2,106,737 | +0.36(+0.43%) |
Mar 09, 2020 | 85.14 | 86.39 | 83.05 | 83.36 | 1,674,905 | -7.89(-8.65%) |
Mar 06, 2020 | 91.02 | 91.62 | 89.24 | 91.25 | 1,865,100 | -2.31(-2.47%) |
Mar 05, 2020 | 94.78 | 98.68 | 91.06 | 93.56 | 4,912,622 | -18.92(-16.82%) |
Mar 04, 2020 | 107.49 | 112.59 | 107.43 | 112.48 | 1,370,399 | +6.48(+6.11%) |
Mar 03, 2020 | 112.28 | 113.21 | 103.79 | 106.00 | 1,310,622 | -5.94(-5.31%) |
Mar 02, 2020 | 110.30 | 112.03 | 107.89 | 111.94 | 983,127 | +2.33(+2.13%) |
Feb 28, 2020 | 105.91 | 109.83 | 105.80 | 109.61 | 1,155,200 | +1.08(+1.00%) |
Feb 27, 2020 | 108.98 | 112.53 | 108.13 | 108.53 | 990,868 | -2.80(-2.52%) |
Feb 26, 2020 | 111.46 | 112.92 | 110.80 | 111.33 | 676,136 | +0.46(+0.41%) |
Feb 25, 2020 | 115.92 | 116.17 | 110.01 | 110.87 | 661,088 | -4.16(-3.62%) |
Feb 24, 2020 | 116.82 | 117.84 | 114.33 | 115.03 | 629,102 | -4.47(-3.74%) |
Feb 21, 2020 | 121.97 | 121.97 | 118.85 | 119.50 | 610,600 | -2.57(-2.11%) |
Feb 20, 2020 | 122.45 | 123.83 | 120.53 | 122.07 | 375,261 | -0.53(-0.43%) |
Feb 19, 2020 | 123.51 | 124.16 | 122.24 | 122.60 | 350,060 | +0.38(+0.31%) |
Feb 18, 2020 | 122.22 | 122.58 | 121.36 | 122.22 | 340,033 | -0.20(-0.16%) |
Feb 14, 2020 | 121.28 | 122.53 | 120.69 | 122.42 | 349,300 | +1.16(+0.96%) |
Feb 13, 2020 | 120.45 | 122.00 | 120.31 | 121.26 | 390,090 | +0.31(+0.26%) |
Feb 12, 2020 | 121.15 | 121.41 | 119.40 | 120.95 | 338,679 | -0.05(-0.04%) |
Feb 11, 2020 | 121.00 | 121.40 | 120.34 | 121.00 | 411,240 | +0.38(+0.32%) |
Feb 10, 2020 | 118.01 | 120.92 | 117.64 | 120.62 | 304,590 | +2.63(+2.23%) |
Feb 07, 2020 | 117.23 | 119.09 | 116.65 | 117.99 | 332,500 | +0.62(+0.53%) |
Feb 06, 2020 | 117.34 | 118.18 | 116.51 | 117.37 | 363,050 | +0.53(+0.45%) |
Feb 05, 2020 | 118.75 | 119.26 | 116.45 | 116.84 | 436,166 | -0.79(-0.67%) |
Feb 04, 2020 | 114.99 | 118.16 | 114.99 | 117.63 | 405,850 | +3.57(+3.13%) |
Feb 03, 2020 | 112.99 | 114.49 | 112.82 | 114.06 | 334,910 | +1.56(+1.39%) |
Jan 31, 2020 | 112.89 | 113.41 | 111.50 | 112.50 | 515,300 | -0.71(-0.63%) |
Jan 30, 2020 | 111.07 | 113.23 | 110.63 | 113.21 | 437,928 | +2.09(+1.88%) |
Jan 29, 2020 | 111.30 | 112.70 | 111.01 | 111.12 | 523,884 | +0.12(+0.11%) |
Jan 28, 2020 | 110.95 | 111.77 | 110.21 | 111.00 | 428,608 | -0.53(-0.48%) |
Jan 27, 2020 | 110.14 | 112.12 | 109.68 | 111.53 | 528,836 | -0.28(-0.25%) |
Jan 24, 2020 | 112.91 | 113.36 | 111.38 | 111.81 | 526,000 | -0.19(-0.17%) |
Jan 23, 2020 | 112.52 | 112.94 | 111.83 | 112.00 | 400,652 | -0.37(-0.33%) |
Jan 22, 2020 | 113.32 | 113.90 | 112.06 | 112.37 | 621,583 | -0.52(-0.46%) |
Jan 21, 2020 | 112.67 | 113.40 | 112.39 | 112.89 | 636,792 | -0.13(-0.12%) |
Jan 17, 2020 | 113.72 | 113.76 | 112.82 | 113.02 | 437,400 | -0.60(-0.53%) |
Jan 16, 2020 | 113.47 | 114.13 | 112.75 | 113.62 | 509,495 | +0.62(+0.55%) |
Jan 15, 2020 | 112.55 | 113.83 | 112.39 | 113.00 | 630,553 | +0.59(+0.52%) |
Jan 14, 2020 | 113.59 | 113.87 | 112.21 | 112.41 | 1,149,839 | -0.96(-0.85%) |
Jan 13, 2020 | 112.72 | 113.83 | 112.11 | 113.37 | 697,930 | +0.87(+0.77%) |
Jan 10, 2020 | 110.97 | 112.68 | 108.78 | 112.50 | 1,229,800 | +1.41(+1.27%) |
Jan 09, 2020 | 111.39 | 112.42 | 110.16 | 111.09 | 910,497 | +0.35(+0.32%) |
Jan 08, 2020 | 111.53 | 112.62 | 110.54 | 110.74 | 675,380 | -0.60(-0.54%) |
Jan 07, 2020 | 110.53 | 111.85 | 109.85 | 111.34 | 555,979 | +0.89(+0.81%) |
Jan 06, 2020 | 109.69 | 111.28 | 109.39 | 110.45 | 1,191,306 | +0.16(+0.15%) |
Jan 03, 2020 | 109.44 | 110.91 | 109.30 | 110.29 | 434,400 | +0.21(+0.19%) |
Jan 02, 2020 | 110.25 | 111.31 | 109.52 | 110.08 | 809,604 | +0.31(+0.28%) |
Dec 31, 2019 | 109.07 | 110.24 | 108.66 | 109.77 | 738,800 | +0.31(+0.28%) |
Dec 30, 2019 | 108.80 | 109.48 | 107.75 | 109.46 | 1,142,669 | +0.46(+0.42%) |
Dec 27, 2019 | 108.76 | 109.51 | 107.67 | 109.00 | 674,700 | +0.97(+0.90%) |
Dec 26, 2019 | 107.50 | 108.12 | 107.25 | 108.03 | 637,445 | +0.52(+0.48%) |
Dec 24, 2019 | 107.19 | 107.54 | 106.51 | 107.51 | 247,400 | +0.30(+0.28%) |
Dec 23, 2019 | 107.83 | 107.99 | 106.06 | 107.21 | 464,752 | -0.64(-0.59%) |
Dec 20, 2019 | 106.75 | 107.90 | 105.92 | 107.85 | 1,320,600 | +1.08(+1.01%) |
Dec 19, 2019 | 105.06 | 106.80 | 104.75 | 106.77 | 988,314 | +1.52(+1.44%) |
Dec 18, 2019 | 103.51 | 106.18 | 103.51 | 105.25 | 1,056,326 | +0.27(+0.26%) |
Dec 17, 2019 | 105.43 | 105.45 | 104.42 | 104.98 | 1,247,438 | -0.56(-0.53%) |
Dec 16, 2019 | 105.06 | 106.64 | 105.06 | 105.54 | 1,003,610 | +0.81(+0.77%) |
Dec 13, 2019 | 105.50 | 105.88 | 104.25 | 104.73 | 909,700 | -0.70(-0.66%) |
Dec 12, 2019 | 107.34 | 107.41 | 104.97 | 105.43 | 1,216,262 | -1.91(-1.78%) |
Dec 11, 2019 | 106.42 | 107.72 | 104.61 | 107.34 | 794,083 | +0.80(+0.75%) |
Dec 10, 2019 | 108.39 | 108.74 | 106.16 | 106.54 | 1,058,390 | -1.65(-1.53%) |
Dec 09, 2019 | 111.00 | 111.49 | 108.18 | 108.19 | 1,659,460 | -2.58(-2.33%) |
Dec 06, 2019 | 117.21 | 118.52 | 109.14 | 110.77 | 3,534,100 | -8.56(-7.17%) |
Dec 05, 2019 | 118.98 | 120.49 | 118.80 | 119.33 | 1,655,561 | +0.71(+0.60%) |
Dec 04, 2019 | 119.91 | 120.41 | 118.29 | 118.62 | 851,317 | -1.40(-1.17%) |
Dec 03, 2019 | 117.42 | 120.42 | 116.31 | 120.02 | 1,162,335 | +0.81(+0.68%) |
Dec 02, 2019 | 121.74 | 121.87 | 118.56 | 119.21 | 1,182,752 | -2.62(-2.15%) |
Nov 29, 2019 | 121.02 | 122.37 | 120.31 | 121.83 | 228,800 | +0.58(+0.48%) |
Nov 27, 2019 | 122.56 | 123.59 | 121.18 | 121.25 | 804,600 | -1.26(-1.03%) |
Nov 26, 2019 | 121.29 | 122.58 | 121.01 | 122.51 | 3,898,307 | +1.50(+1.24%) |
Nov 25, 2019 | 119.99 | 121.89 | 119.77 | 121.01 | 722,494 | +1.59(+1.33%) |
Nov 22, 2019 | 119.30 | 119.55 | 117.89 | 119.42 | 577,800 | +0.84(+0.71%) |
Nov 21, 2019 | 119.04 | 120.32 | 117.65 | 118.58 | 662,804 | -0.53(-0.44%) |
Nov 20, 2019 | 118.58 | 120.18 | 118.04 | 119.11 | 953,695 | +0.36(+0.30%) |
Nov 19, 2019 | 119.00 | 119.39 | 118.22 | 118.75 | 1,172,474 | +0.20(+0.17%) |
Nov 18, 2019 | 119.00 | 119.62 | 118.41 | 118.55 | 976,247 | -0.75(-0.63%) |
Nov 15, 2019 | 117.74 | 119.50 | 116.88 | 119.30 | 390,300 | +1.96(+1.67%) |
Nov 14, 2019 | 116.11 | 118.23 | 115.69 | 117.34 | 594,401 | +1.06(+0.91%) |
Nov 13, 2019 | 117.52 | 117.52 | 114.94 | 116.28 | 1,034,288 | -1.59(-1.35%) |
Nov 12, 2019 | 118.08 | 119.34 | 117.22 | 117.87 | 959,198 | +0.13(+0.11%) |
Nov 11, 2019 | 117.28 | 119.33 | 117.28 | 117.74 | 592,776 | -0.70(-0.59%) |
Nov 08, 2019 | 114.40 | 118.75 | 114.40 | 118.44 | 1,225,800 | +4.15(+3.63%) |
Nov 07, 2019 | 113.50 | 115.00 | 113.12 | 114.29 | 941,458 | +1.18(+1.04%) |
Nov 06, 2019 | 113.17 | 113.37 | 111.88 | 113.11 | 594,681 | -0.48(-0.42%) |
Nov 05, 2019 | 115.24 | 116.10 | 113.38 | 113.59 | 823,984 | -1.16(-1.01%) |
Nov 04, 2019 | 114.76 | 115.32 | 113.17 | 114.75 | 769,070 | +0.61(+0.53%) |
Nov 01, 2019 | 113.00 | 114.34 | 112.58 | 114.14 | 1,037,800 | +1.40(+1.24%) |
Oct 31, 2019 | 112.95 | 113.84 | 111.42 | 112.74 | 362,501 | -0.21(-0.19%) |
Oct 30, 2019 | 112.61 | 113.32 | 111.30 | 112.95 | 544,112 | +0.59(+0.53%) |
Oct 29, 2019 | 112.87 | 113.22 | 111.76 | 112.36 | 347,404 | -0.54(-0.48%) |
Oct 28, 2019 | 111.71 | 113.42 | 110.80 | 112.90 | 451,485 | +1.58(+1.42%) |
Oct 25, 2019 | 110.83 | 111.97 | 109.54 | 111.32 | 523,900 | +0.32(+0.29%) |
Oct 24, 2019 | 110.02 | 111.14 | 109.72 | 111.00 | 385,538 | +2.11(+1.94%) |
Oct 23, 2019 | 108.48 | 109.75 | 107.53 | 108.89 | 535,449 | -0.32(-0.29%) |
Oct 22, 2019 | 110.76 | 111.04 | 108.92 | 109.21 | 502,586 | -0.99(-0.90%) |
Oct 21, 2019 | 109.56 | 111.08 | 109.00 | 110.20 | 693,209 | +0.95(+0.87%) |
Oct 18, 2019 | 111.00 | 111.06 | 107.47 | 109.25 | 745,300 | -1.91(-1.72%) |
Oct 17, 2019 | 109.98 | 111.53 | 109.32 | 111.16 | 794,575 | +1.68(+1.53%) |
Oct 16, 2019 | 109.20 | 109.57 | 106.78 | 109.48 | 1,069,397 | -0.82(-0.74%) |
Oct 15, 2019 | 109.21 | 111.18 | 108.73 | 110.30 | 619,847 | +1.23(+1.13%) |
Oct 14, 2019 | 107.86 | 110.14 | 107.64 | 109.07 | 1,269,098 | +1.07(+0.99%) |
Oct 11, 2019 | 106.60 | 108.90 | 106.34 | 108.00 | 741,100 | +2.41(+2.28%) |
Oct 10, 2019 | 104.83 | 105.99 | 104.50 | 105.59 | 326,521 | +0.71(+0.68%) |
Oct 09, 2019 | 104.81 | 105.64 | 104.14 | 104.88 | 490,965 | +0.91(+0.88%) |
Oct 08, 2019 | 106.29 | 106.85 | 103.94 | 103.97 | 701,360 | -2.93(-2.74%) |
Oct 07, 2019 | 105.64 | 107.47 | 105.48 | 106.90 | 461,321 | +0.82(+0.77%) |
Oct 04, 2019 | 104.83 | 106.22 | 104.00 | 106.08 | 500,000 | +2.09(+2.01%) |
Oct 03, 2019 | 103.41 | 104.58 | 101.64 | 103.99 | 866,838 | -0.05(-0.05%) |
Oct 02, 2019 | 104.21 | 104.56 | 103.02 | 104.04 | 558,079 | -1.22(-1.16%) |
Oct 01, 2019 | 105.56 | 107.49 | 104.89 | 105.26 | 709,915 | -0.12(-0.11%) |
Sep 30, 2019 | 101.98 | 105.46 | 101.58 | 105.38 | 871,514 | +3.52(+3.46%) |
Sep 27, 2019 | 105.46 | 105.95 | 100.29 | 101.86 | 1,409,600 | -2.69(-2.57%) |
Sep 26, 2019 | 106.80 | 107.44 | 103.56 | 104.55 | 784,748 | -2.82(-2.63%) |
Sep 25, 2019 | 106.46 | 107.98 | 104.67 | 107.37 | 656,492 | +0.75(+0.70%) |
Sep 24, 2019 | 109.00 | 109.50 | 106.17 | 106.62 | 469,788 | -2.19(-2.01%) |
Sep 23, 2019 | 108.74 | 109.55 | 108.24 | 108.81 | 415,852 | -0.43(-0.39%) |
Sep 20, 2019 | 108.42 | 110.21 | 108.35 | 109.24 | 892,800 | +1.24(+1.15%) |
Sep 19, 2019 | 108.25 | 109.04 | 107.52 | 108.00 | 419,933 | -0.55(-0.51%) |
Sep 18, 2019 | 106.92 | 108.73 | 106.25 | 108.55 | 591,603 | +0.73(+0.68%) |
Sep 17, 2019 | 107.35 | 107.90 | 105.31 | 107.82 | 985,415 | +1.20(+1.13%) |
Sep 16, 2019 | 105.00 | 107.81 | 104.49 | 106.62 | 383,033 | +0.72(+0.68%) |
Sep 13, 2019 | 107.07 | 108.16 | 105.67 | 105.90 | 593,800 | -1.59(-1.48%) |
Sep 12, 2019 | 109.62 | 110.50 | 106.80 | 107.49 | 653,063 | -1.60(-1.47%) |
Sep 11, 2019 | 106.47 | 109.88 | 105.96 | 109.09 | 841,592 | +2.62(+2.46%) |
Sep 10, 2019 | 103.81 | 107.28 | 101.44 | 106.47 | 1,139,575 | +2.33(+2.24%) |
Sep 09, 2019 | 109.43 | 109.50 | 102.97 | 104.14 | 1,800,876 | -5.27(-4.82%) |
Sep 06, 2019 | 94.80 | 113.34 | 94.80 | 109.41 | 4,967,500 | +13.41(+13.97%) |
Sep 05, 2019 | 95.03 | 96.19 | 94.40 | 96.00 | 998,480 | +1.80(+1.91%) |
Sep 04, 2019 | 94.33 | 94.92 | 93.39 | 94.20 | 605,833 | +0.65(+0.69%) |
Sep 03, 2019 | 95.47 | 96.02 | 93.46 | 93.55 | 461,102 | -2.63(-2.73%) |
Aug 30, 2019 | 96.66 | 96.98 | 95.29 | 96.18 | 447,900 | +0.08(+0.08%) |
Aug 29, 2019 | 95.23 | 96.40 | 95.03 | 96.10 | 421,608 | +1.92(+2.04%) |
Aug 28, 2019 | 94.22 | 94.26 | 92.74 | 94.18 | 599,742 | -0.68(-0.72%) |
Aug 27, 2019 | 95.09 | 96.12 | 94.11 | 94.86 | 368,620 | +0.42(+0.44%) |
Aug 26, 2019 | 94.24 | 94.54 | 92.91 | 94.44 | 512,480 | +0.79(+0.84%) |
Aug 23, 2019 | 94.94 | 96.17 | 93.34 | 93.65 | 539,800 | -1.23(-1.30%) |
Aug 22, 2019 | 95.25 | 95.30 | 93.36 | 94.88 | 502,401 | -0.19(-0.20%) |
Aug 21, 2019 | 93.78 | 95.70 | 92.40 | 95.07 | 654,931 | +1.70(+1.82%) |
Aug 20, 2019 | 94.50 | 94.50 | 92.95 | 93.37 | 955,049 | -1.34(-1.41%) |
Aug 19, 2019 | 95.83 | 96.41 | 94.10 | 94.71 | 575,421 | -0.04(-0.04%) |
Aug 16, 2019 | 93.99 | 95.50 | 93.75 | 94.75 | 317,900 | +1.45(+1.55%) |
Aug 15, 2019 | 94.65 | 94.68 | 92.67 | 93.30 | 463,885 | -0.65(-0.69%) |
Aug 14, 2019 | 94.33 | 95.00 | 92.28 | 93.95 | 583,357 | -2.04(-2.13%) |
Aug 13, 2019 | 95.78 | 97.40 | 95.44 | 95.99 | 584,769 | -0.18(-0.19%) |
Aug 12, 2019 | 96.21 | 96.81 | 94.97 | 96.17 | 746,945 | -0.59(-0.61%) |
Aug 09, 2019 | 98.53 | 99.47 | 96.70 | 96.76 | 391,500 | -1.71(-1.74%) |
Aug 08, 2019 | 96.69 | 98.71 | 96.32 | 98.47 | 499,357 | +2.78(+2.91%) |
Aug 07, 2019 | 92.60 | 95.86 | 91.57 | 95.69 | 696,755 | +2.43(+2.61%) |
Aug 06, 2019 | 97.01 | 97.38 | 92.53 | 93.26 | 2,010,498 | -3.52(-3.64%) |
Aug 05, 2019 | 99.16 | 99.16 | 95.94 | 96.78 | 620,946 | -4.81(-4.73%) |
Aug 02, 2019 | 103.24 | 103.24 | 100.12 | 101.59 | 543,700 | -1.87(-1.81%) |
Aug 01, 2019 | 102.34 | 104.41 | 102.34 | 103.46 | 621,213 | +1.38(+1.35%) |
Jul 31, 2019 | 103.95 | 104.43 | 101.77 | 102.08 | 525,973 | -1.26(-1.22%) |
Jul 30, 2019 | 103.28 | 104.32 | 102.80 | 103.34 | 372,472 | -0.27(-0.26%) |
Jul 29, 2019 | 103.91 | 104.46 | 101.55 | 103.61 | 409,015 | -0.02(-0.02%) |
Jul 26, 2019 | 102.85 | 104.14 | 102.15 | 103.63 | 402,600 | +1.31(+1.28%) |
Jul 25, 2019 | 101.90 | 102.55 | 101.39 | 102.32 | 492,273 | +1.01(+1.00%) |
Jul 24, 2019 | 100.42 | 101.50 | 99.81 | 101.31 | 565,544 | +0.59(+0.59%) |
Jul 23, 2019 | 102.30 | 102.94 | 100.31 | 100.72 | 293,154 | -1.33(-1.30%) |
Jul 22, 2019 | 101.77 | 102.75 | 101.77 | 102.05 | 467,538 | +0.39(+0.38%) |
Jul 19, 2019 | 102.74 | 103.47 | 101.66 | 101.66 | 589,700 | -0.54(-0.53%) |
Jul 18, 2019 | 101.31 | 102.51 | 101.31 | 102.20 | 377,998 | +0.55(+0.54%) |
Jul 17, 2019 | 100.89 | 102.14 | 100.89 | 101.65 | 539,772 | +0.93(+0.92%) |
Jul 16, 2019 | 101.34 | 101.99 | 100.06 | 100.72 | 467,126 | -0.81(-0.80%) |
Jul 15, 2019 | 102.00 | 102.00 | 100.80 | 101.53 | 249,972 | -0.28(-0.28%) |
Jul 12, 2019 | 101.60 | 102.32 | 101.21 | 101.81 | 486,000 | +0.45(+0.44%) |
Jul 11, 2019 | 102.86 | 103.45 | 101.22 | 101.36 | 1,032,758 | -1.35(-1.31%) |
Jul 10, 2019 | 102.80 | 103.69 | 102.61 | 102.71 | 394,810 | +0.33(+0.32%) |
Jul 09, 2019 | 101.15 | 102.39 | 100.94 | 102.38 | 486,661 | +0.69(+0.68%) |
Jul 08, 2019 | 101.75 | 102.06 | 100.73 | 101.69 | 307,727 | -0.52(-0.51%) |
Jul 05, 2019 | 101.95 | 102.23 | 100.59 | 102.21 | 223,500 | -0.34(-0.33%) |
Jul 03, 2019 | 101.90 | 103.45 | 101.79 | 102.55 | 359,100 | +0.66(+0.65%) |
Jul 02, 2019 | 101.18 | 102.04 | 100.57 | 101.89 | 384,172 | +0.71(+0.70%) |
Jul 01, 2019 | 102.10 | 102.89 | 100.64 | 101.18 | 443,329 | -0.20(-0.20%) |
Jun 28, 2019 | 100.18 | 101.55 | 99.55 | 101.38 | 719,400 | +1.18(+1.18%) |
Jun 27, 2019 | 99.55 | 101.05 | 99.16 | 100.20 | 440,561 | +1.04(+1.05%) |
Jun 26, 2019 | 99.35 | 99.72 | 97.91 | 99.16 | 1,715,465 | +0.41(+0.42%) |
Jun 25, 2019 | 100.63 | 100.99 | 98.39 | 98.75 | 923,975 | -1.85(-1.84%) |
Jun 24, 2019 | 100.66 | 100.96 | 99.62 | 100.60 | 563,747 | -0.15(-0.15%) |
Jun 21, 2019 | 100.13 | 100.80 | 98.98 | 100.75 | 550,000 | +0.50(+0.50%) |
Jun 20, 2019 | 101.33 | 101.64 | 98.82 | 100.25 | 577,266 | -0.37(-0.37%) |
Jun 19, 2019 | 99.52 | 100.73 | 98.90 | 100.62 | 634,497 | +1.37(+1.38%) |
Jun 18, 2019 | 99.84 | 100.95 | 98.41 | 99.25 | 541,767 | +0.40(+0.40%) |
Jun 17, 2019 | 98.15 | 99.14 | 97.93 | 98.85 | 555,414 | +1.04(+1.06%) |
Jun 14, 2019 | 97.74 | 97.96 | 96.79 | 97.81 | 335,900 | -0.02(-0.02%) |
Jun 13, 2019 | 98.10 | 98.28 | 97.15 | 97.83 | 398,245 | +0.12(+0.12%) |
Jun 12, 2019 | 97.10 | 97.85 | 96.02 | 97.71 | 369,535 | +0.70(+0.72%) |
Jun 11, 2019 | 98.75 | 99.27 | 96.15 | 97.01 | 976,817 | -1.23(-1.25%) |
Jun 10, 2019 | 98.64 | 99.95 | 97.61 | 98.24 | 992,512 | +1.22(+1.26%) |
Jun 07, 2019 | 96.60 | 97.57 | 95.81 | 97.02 | 900,500 | +0.79(+0.82%) |
Jun 06, 2019 | 95.15 | 96.86 | 94.22 | 96.23 | 1,072,321 | +1.08(+1.14%) |
Jun 05, 2019 | 94.50 | 95.32 | 90.20 | 95.15 | 3,850,486 | -2.95(-3.01%) |
Jun 04, 2019 | 97.57 | 98.19 | 95.98 | 98.10 | 1,571,102 | +1.23(+1.27%) |