Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 87.02 | 87.92 | 86.12 | 87.38 | 511,937 | -0.38(-0.43%) |
May 28, 2020 | 86.46 | 87.91 | 85.52 | 87.76 | 474,661 | +1.48(+1.71%) |
May 27, 2020 | 85.58 | 86.50 | 83.99 | 86.28 | 472,366 | +2.90(+3.48%) |
May 26, 2020 | 82.68 | 84.24 | 82.29 | 83.37 | 330,445 | +2.83(+3.52%) |
May 22, 2020 | 80.37 | 81.27 | 79.29 | 80.54 | 248,661 | +0.59(+0.74%) |
May 21, 2020 | 78.80 | 80.19 | 78.56 | 79.95 | 355,581 | +0.92(+1.17%) |
May 20, 2020 | 80.14 | 80.14 | 77.94 | 79.03 | 341,389 | -0.11(-0.14%) |
May 19, 2020 | 78.50 | 79.90 | 77.88 | 79.13 | 240,130 | -0.06(-0.08%) |
May 18, 2020 | 77.91 | 79.76 | 76.55 | 79.20 | 278,936 | +3.74(+4.95%) |
May 15, 2020 | 75.69 | 76.36 | 74.43 | 75.46 | 358,880 | -0.79(-1.03%) |
May 14, 2020 | 76.30 | 76.88 | 74.10 | 76.25 | 316,637 | -1.08(-1.39%) |
May 13, 2020 | 78.42 | 78.56 | 76.75 | 77.32 | 328,194 | -1.03(-1.32%) |
May 12, 2020 | 82.86 | 83.29 | 77.92 | 78.35 | 477,172 | -4.51(-5.44%) |
May 11, 2020 | 82.01 | 83.93 | 81.44 | 82.86 | 606,469 | -0.28(-0.33%) |
May 08, 2020 | 77.74 | 83.46 | 77.74 | 83.14 | 712,629 | +6.90(+9.05%) |
May 07, 2020 | 76.26 | 77.76 | 75.51 | 76.24 | 382,372 | +1.22(+1.63%) |
May 06, 2020 | 76.30 | 76.83 | 74.80 | 75.02 | 298,910 | -1.26(-1.66%) |
May 05, 2020 | 76.11 | 77.89 | 75.80 | 76.28 | 306,997 | +0.83(+1.10%) |
May 04, 2020 | 76.90 | 77.05 | 73.95 | 75.45 | 355,914 | -1.83(-2.37%) |
May 01, 2020 | 77.08 | 77.59 | 75.25 | 77.28 | 494,199 | -1.24(-1.58%) |
Apr 30, 2020 | 78.39 | 78.94 | 77.02 | 78.52 | 510,342 | -1.00(-1.25%) |
Apr 29, 2020 | 81.53 | 81.67 | 78.64 | 79.51 | 504,815 | -0.62(-0.77%) |
Apr 28, 2020 | 81.53 | 82.55 | 80.02 | 80.13 | 406,254 | +0.09(+0.11%) |
Apr 27, 2020 | 79.38 | 81.31 | 79.33 | 80.04 | 325,714 | +0.91(+1.16%) |
Apr 24, 2020 | 79.87 | 80.12 | 78.52 | 79.13 | 450,023 | +0.01(+0.01%) |
Apr 23, 2020 | 80.29 | 80.56 | 78.35 | 79.12 | 398,728 | -1.30(-1.62%) |
Apr 22, 2020 | 80.70 | 81.02 | 79.78 | 80.42 | 402,809 | +0.88(+1.10%) |
Apr 21, 2020 | 79.28 | 80.97 | 78.52 | 79.54 | 448,793 | -1.06(-1.31%) |
Apr 20, 2020 | 82.40 | 83.54 | 80.48 | 80.60 | 385,344 | -2.96(-3.54%) |
Apr 17, 2020 | 84.02 | 84.65 | 82.04 | 83.55 | 344,154 | +0.80(+0.96%) |
Apr 16, 2020 | 84.00 | 84.09 | 81.96 | 82.76 | 501,542 | -0.82(-0.99%) |
Apr 15, 2020 | 83.18 | 86.31 | 81.33 | 83.58 | 606,966 | -1.27(-1.50%) |
Apr 14, 2020 | 88.39 | 89.07 | 84.24 | 84.85 | 468,445 | -1.68(-1.94%) |
Apr 13, 2020 | 90.37 | 90.37 | 86.28 | 86.53 | 260,574 | -4.23(-4.66%) |
Apr 09, 2020 | 89.30 | 92.04 | 88.31 | 90.76 | 574,279 | +3.40(+3.89%) |
Apr 08, 2020 | 86.06 | 88.17 | 83.39 | 87.36 | 413,725 | +1.06(+1.23%) |
Apr 07, 2020 | 89.64 | 89.64 | 85.24 | 86.30 | 652,481 | +1.68(+1.98%) |
Apr 06, 2020 | 82.93 | 87.26 | 82.47 | 84.62 | 592,397 | +4.92(+6.18%) |
Apr 03, 2020 | 81.40 | 81.77 | 78.74 | 79.70 | 707,534 | -1.97(-2.41%) |
Apr 02, 2020 | 80.85 | 82.51 | 79.60 | 81.67 | 687,412 | +0.11(+0.13%) |
Apr 01, 2020 | 80.56 | 82.00 | 78.00 | 81.56 | 667,301 | -2.31(-2.75%) |
Mar 31, 2020 | 83.35 | 85.06 | 80.52 | 83.87 | 751,124 | -0.49(-0.58%) |
Mar 30, 2020 | 84.05 | 85.49 | 78.35 | 84.36 | 687,623 | +1.35(+1.62%) |
Mar 27, 2020 | 75.98 | 85.54 | 74.53 | 83.01 | 718,018 | +5.34(+6.88%) |
Mar 26, 2020 | 72.94 | 77.99 | 71.77 | 77.67 | 589,187 | +4.99(+6.86%) |
Mar 25, 2020 | 68.29 | 76.14 | 66.64 | 72.68 | 611,814 | +3.69(+5.35%) |
Mar 24, 2020 | 65.16 | 69.96 | 64.36 | 68.99 | 539,165 | +6.56(+10.50%) |
Mar 23, 2020 | 65.90 | 65.90 | 59.71 | 62.44 | 488,863 | -3.64(-5.50%) |
Mar 20, 2020 | 70.02 | 71.42 | 64.86 | 66.07 | 696,034 | -3.62(-5.19%) |
Mar 19, 2020 | 73.86 | 73.99 | 69.04 | 69.69 | 699,188 | -4.28(-5.78%) |
Mar 18, 2020 | 71.05 | 75.96 | 67.32 | 73.97 | 807,367 | -1.06(-1.41%) |
Mar 17, 2020 | 74.33 | 79.60 | 69.80 | 75.02 | 777,154 | +2.39(+3.30%) |
Mar 16, 2020 | 81.54 | 84.24 | 71.07 | 72.63 | 659,517 | -17.87(-19.75%) |
Mar 13, 2020 | 87.60 | 90.96 | 85.56 | 90.50 | 818,241 | +5.34(+6.27%) |
Mar 12, 2020 | 86.88 | 91.61 | 84.94 | 85.16 | 792,245 | -9.20(-9.75%) |
Mar 11, 2020 | 97.34 | 97.88 | 94.06 | 94.36 | 731,124 | -4.91(-4.94%) |
Mar 10, 2020 | 99.77 | 100.49 | 95.28 | 99.27 | 530,743 | +1.09(+1.11%) |
Mar 09, 2020 | 101.30 | 101.30 | 95.75 | 98.18 | 811,795 | -7.27(-6.90%) |
Mar 06, 2020 | 102.96 | 105.79 | 102.03 | 105.45 | 612,271 | +0.45(+0.43%) |
Mar 05, 2020 | 103.69 | 106.10 | 103.18 | 105.00 | 656,542 | +0.19(+0.18%) |
Mar 04, 2020 | 102.06 | 105.44 | 101.38 | 104.81 | 529,000 | +4.08(+4.05%) |
Mar 03, 2020 | 100.14 | 102.28 | 98.60 | 100.73 | 748,404 | +0.75(+0.75%) |
Mar 02, 2020 | 96.33 | 100.44 | 96.04 | 99.98 | 766,496 | +4.26(+4.45%) |
Feb 28, 2020 | 98.12 | 98.12 | 94.85 | 95.72 | 870,550 | -3.69(-3.71%) |
Feb 27, 2020 | 103.11 | 103.96 | 99.41 | 99.41 | 587,863 | -4.70(-4.52%) |
Feb 26, 2020 | 101.46 | 105.36 | 101.15 | 104.11 | 415,643 | +2.95(+2.92%) |
Feb 25, 2020 | 105.01 | 105.01 | 101.11 | 101.16 | 510,127 | -3.67(-3.50%) |
Feb 24, 2020 | 103.65 | 106.00 | 103.65 | 104.83 | 412,931 | +0.60(+0.58%) |
Feb 21, 2020 | 103.63 | 105.09 | 103.22 | 104.22 | 356,472 | +0.32(+0.31%) |
Feb 20, 2020 | 102.59 | 104.65 | 101.36 | 103.91 | 679,258 | +2.17(+2.14%) |
Feb 19, 2020 | 105.42 | 105.42 | 101.08 | 101.73 | 781,202 | -3.82(-3.62%) |
Feb 18, 2020 | 104.12 | 105.89 | 103.72 | 105.56 | 391,601 | +1.64(+1.58%) |
Feb 14, 2020 | 102.34 | 104.15 | 102.28 | 103.92 | 370,790 | +1.91(+1.87%) |
Feb 13, 2020 | 101.26 | 102.67 | 101.26 | 102.01 | 264,577 | +0.85(+0.84%) |
Feb 12, 2020 | 101.80 | 102.15 | 100.62 | 101.16 | 360,012 | -0.60(-0.59%) |
Feb 11, 2020 | 102.03 | 102.22 | 101.43 | 101.76 | 209,375 | -0.05(-0.04%) |
Feb 10, 2020 | 101.62 | 101.84 | 100.98 | 101.80 | 175,774 | +0.66(+0.65%) |
Feb 07, 2020 | 101.54 | 101.56 | 100.78 | 101.15 | 157,943 | -0.07(-0.07%) |
Feb 06, 2020 | 100.68 | 101.51 | 100.21 | 101.22 | 132,089 | +0.70(+0.70%) |
Feb 05, 2020 | 100.72 | 100.86 | 100.25 | 100.52 | 202,391 | -0.23(-0.23%) |
Feb 04, 2020 | 100.36 | 101.57 | 99.86 | 100.75 | 308,551 | +0.34(+0.34%) |
Feb 03, 2020 | 100.35 | 100.89 | 100.04 | 100.41 | 376,468 | +0.02(+0.02%) |
Jan 31, 2020 | 100.78 | 100.99 | 100.30 | 100.39 | 398,974 | -0.36(-0.36%) |
Jan 30, 2020 | 101.31 | 101.89 | 100.44 | 100.76 | 371,344 | -0.66(-0.66%) |
Jan 29, 2020 | 102.26 | 102.26 | 101.38 | 101.42 | 443,952 | -0.64(-0.63%) |
Jan 28, 2020 | 101.71 | 102.40 | 101.47 | 102.06 | 166,873 | +0.21(+0.21%) |
Jan 27, 2020 | 100.93 | 102.43 | 100.93 | 101.85 | 185,887 | +0.46(+0.45%) |
Jan 24, 2020 | 100.87 | 101.56 | 100.87 | 101.39 | 195,935 | +0.51(+0.50%) |
Jan 23, 2020 | 100.92 | 101.88 | 100.49 | 100.88 | 380,003 | +0.05(+0.05%) |
Jan 22, 2020 | 102.57 | 103.08 | 100.49 | 100.83 | 253,622 | -1.58(-1.54%) |
Jan 21, 2020 | 101.17 | 102.81 | 100.81 | 102.41 | 320,022 | +1.35(+1.33%) |
Jan 17, 2020 | 101.00 | 101.76 | 100.71 | 101.06 | 314,760 | -0.09(-0.09%) |
Jan 16, 2020 | 100.09 | 101.20 | 99.83 | 101.15 | 347,835 | +1.06(+1.05%) |
Jan 15, 2020 | 98.73 | 100.33 | 98.73 | 100.09 | 542,423 | +1.57(+1.59%) |
Jan 14, 2020 | 97.85 | 98.65 | 97.12 | 98.52 | 536,636 | +0.55(+0.56%) |
Jan 13, 2020 | 96.90 | 98.02 | 96.55 | 97.97 | 449,399 | +1.39(+1.44%) |
Jan 10, 2020 | 95.26 | 96.61 | 95.06 | 96.58 | 480,423 | +1.36(+1.43%) |
Jan 09, 2020 | 95.57 | 95.94 | 94.96 | 95.22 | 483,084 | -0.35(-0.37%) |
Jan 08, 2020 | 95.42 | 96.07 | 94.96 | 95.57 | 454,327 | -0.01(-0.01%) |
Jan 07, 2020 | 96.36 | 96.43 | 94.88 | 95.58 | 508,349 | -1.05(-1.08%) |
Jan 06, 2020 | 95.45 | 96.97 | 95.00 | 96.62 | 686,529 | +1.34(+1.41%) |
Jan 03, 2020 | 93.29 | 95.35 | 93.07 | 95.28 | 338,231 | +1.94(+2.08%) |
Jan 02, 2020 | 95.24 | 95.24 | 92.64 | 93.34 | 380,089 | -1.77(-1.87%) |
Dec 31, 2019 | 94.43 | 95.17 | 94.28 | 95.11 | 314,324 | +0.59(+0.62%) |
Dec 30, 2019 | 94.09 | 94.52 | 93.82 | 94.52 | 157,478 | +0.12(+0.13%) |
Dec 27, 2019 | 94.88 | 95.04 | 93.97 | 94.40 | 216,076 | -0.23(-0.24%) |
Dec 26, 2019 | 94.10 | 94.63 | 93.50 | 94.63 | 133,835 | +0.79(+0.84%) |
Dec 24, 2019 | 93.62 | 94.26 | 93.26 | 93.84 | 86,977 | +0.47(+0.50%) |
Dec 23, 2019 | 94.61 | 94.70 | 93.09 | 93.37 | 247,254 | -0.90(-0.95%) |
Dec 20, 2019 | 94.23 | 94.51 | 93.79 | 94.27 | 774,369 | +0.52(+0.55%) |
Dec 19, 2019 | 92.81 | 93.76 | 92.56 | 93.75 | 261,042 | +0.95(+1.02%) |
Dec 18, 2019 | 90.88 | 93.22 | 90.88 | 92.80 | 377,711 | +1.92(+2.12%) |
Dec 17, 2019 | 91.61 | 91.79 | 90.35 | 90.88 | 452,116 | -0.33(-0.37%) |
Dec 16, 2019 | 91.39 | 91.48 | 90.38 | 91.21 | 725,581 | -0.31(-0.34%) |
Dec 13, 2019 | 91.82 | 92.06 | 90.30 | 91.52 | 510,250 | -0.02(-0.02%) |
Dec 12, 2019 | 93.39 | 93.52 | 91.42 | 91.54 | 602,557 | -1.66(-1.78%) |
Dec 11, 2019 | 94.89 | 95.48 | 92.88 | 93.20 | 541,687 | -1.78(-1.88%) |
Dec 10, 2019 | 96.59 | 96.95 | 94.72 | 94.98 | 268,781 | -1.57(-1.63%) |
Dec 09, 2019 | 95.36 | 96.61 | 94.63 | 96.55 | 627,346 | +1.40(+1.47%) |
Dec 06, 2019 | 95.20 | 96.02 | 94.87 | 95.16 | 574,344 | +0.06(+0.06%) |
Dec 05, 2019 | 95.60 | 95.71 | 94.97 | 95.09 | 684,523 | -0.66(-0.69%) |
Dec 04, 2019 | 95.75 | 96.79 | 95.25 | 95.75 | 405,206 | -0.46(-0.47%) |
Dec 03, 2019 | 94.77 | 96.60 | 94.77 | 96.21 | 281,299 | +1.49(+1.58%) |
Dec 02, 2019 | 96.30 | 96.39 | 94.62 | 94.72 | 273,387 | -1.48(-1.54%) |
Nov 29, 2019 | 96.55 | 96.80 | 96.04 | 96.20 | 186,021 | -0.38(-0.39%) |
Nov 27, 2019 | 96.39 | 96.97 | 96.12 | 96.58 | 231,900 | -0.04(-0.05%) |
Nov 26, 2019 | 95.92 | 96.69 | 95.80 | 96.62 | 257,669 | +0.80(+0.83%) |
Nov 25, 2019 | 96.40 | 97.06 | 95.79 | 95.82 | 256,798 | -0.40(-0.41%) |
Nov 22, 2019 | 96.27 | 96.90 | 95.31 | 96.22 | 348,591 | -0.03(-0.03%) |
Nov 21, 2019 | 97.09 | 97.18 | 95.90 | 96.25 | 494,928 | -0.90(-0.93%) |
Nov 20, 2019 | 97.04 | 98.01 | 96.28 | 97.15 | 554,123 | +0.44(+0.45%) |
Nov 19, 2019 | 96.68 | 97.33 | 95.82 | 96.71 | 351,262 | +0.26(+0.27%) |
Nov 18, 2019 | 96.70 | 97.37 | 96.17 | 96.45 | 273,980 | +0.04(+0.05%) |
Nov 15, 2019 | 96.73 | 96.91 | 95.73 | 96.40 | 506,379 | -0.14(-0.15%) |
Nov 14, 2019 | 94.97 | 96.71 | 94.91 | 96.54 | 463,461 | +1.79(+1.89%) |
Nov 13, 2019 | 93.25 | 95.19 | 93.07 | 94.75 | 691,974 | +1.78(+1.92%) |
Nov 12, 2019 | 94.31 | 94.79 | 92.33 | 92.97 | 482,443 | -1.20(-1.28%) |
Nov 11, 2019 | 94.84 | 95.85 | 94.11 | 94.17 | 491,527 | -0.71(-0.75%) |
Nov 08, 2019 | 95.31 | 95.31 | 94.51 | 94.88 | 508,542 | -0.36(-0.38%) |
Nov 07, 2019 | 93.44 | 95.33 | 92.83 | 95.24 | 775,708 | +1.60(+1.71%) |
Nov 06, 2019 | 91.50 | 94.12 | 91.50 | 93.65 | 541,195 | +2.35(+2.57%) |
Nov 05, 2019 | 92.32 | 92.89 | 91.05 | 91.30 | 918,104 | -1.58(-1.70%) |
Nov 04, 2019 | 94.53 | 94.88 | 92.02 | 92.88 | 681,651 | -2.05(-2.16%) |
Nov 01, 2019 | 95.76 | 95.92 | 93.04 | 94.93 | 777,670 | -0.75(-0.78%) |
Oct 31, 2019 | 96.96 | 98.94 | 92.67 | 95.67 | 1,278,918 | +5.74(+6.39%) |
Oct 30, 2019 | 90.61 | 91.28 | 88.96 | 89.93 | 750,145 | -1.34(-1.46%) |
Oct 29, 2019 | 91.28 | 91.94 | 90.92 | 91.27 | 272,518 | +0.20(+0.22%) |
Oct 28, 2019 | 91.46 | 91.61 | 90.94 | 91.06 | 319,142 | -0.58(-0.63%) |
Oct 25, 2019 | 93.90 | 93.90 | 91.30 | 91.64 | 419,858 | -2.87(-3.04%) |
Oct 24, 2019 | 94.96 | 95.03 | 94.23 | 94.52 | 225,197 | -0.35(-0.37%) |
Oct 23, 2019 | 94.76 | 95.08 | 94.23 | 94.87 | 200,090 | +0.27(+0.29%) |
Oct 22, 2019 | 95.46 | 95.81 | 94.22 | 94.59 | 341,650 | -0.84(-0.88%) |
Oct 21, 2019 | 94.38 | 95.48 | 94.06 | 95.44 | 278,835 | +1.11(+1.17%) |
Oct 18, 2019 | 93.70 | 94.49 | 93.58 | 94.33 | 329,010 | +0.54(+0.57%) |
Oct 17, 2019 | 94.05 | 94.38 | 93.66 | 93.79 | 221,672 | -0.25(-0.27%) |
Oct 16, 2019 | 93.98 | 94.17 | 93.31 | 94.05 | 264,178 | +0.10(+0.10%) |
Oct 15, 2019 | 94.04 | 94.29 | 93.24 | 93.95 | 391,772 | -0.07(-0.07%) |
Oct 14, 2019 | 94.21 | 94.21 | 93.21 | 94.02 | 444,605 | +0.24(+0.25%) |
Oct 11, 2019 | 92.88 | 94.33 | 92.18 | 93.79 | 807,270 | +1.78(+1.94%) |
Oct 10, 2019 | 92.22 | 92.67 | 91.66 | 92.00 | 839,989 | -0.44(-0.48%) |
Oct 09, 2019 | 93.53 | 93.84 | 92.25 | 92.45 | 380,732 | -0.85(-0.91%) |
Oct 08, 2019 | 92.38 | 93.89 | 91.79 | 93.30 | 584,678 | +0.96(+1.04%) |
Oct 07, 2019 | 92.48 | 92.66 | 91.83 | 92.34 | 263,969 | -0.25(-0.27%) |
Oct 04, 2019 | 92.90 | 93.27 | 91.92 | 92.59 | 481,677 | -0.34(-0.37%) |
Oct 03, 2019 | 90.89 | 92.98 | 90.89 | 92.93 | 409,932 | +1.97(+2.16%) |
Oct 02, 2019 | 90.51 | 91.02 | 90.05 | 90.97 | 328,456 | +0.50(+0.56%) |
Oct 01, 2019 | 91.51 | 91.51 | 89.49 | 90.46 | 302,122 | -1.25(-1.37%) |
Sep 30, 2019 | 92.10 | 92.91 | 91.57 | 91.72 | 409,053 | -0.37(-0.40%) |
Sep 27, 2019 | 92.19 | 92.31 | 91.52 | 92.08 | 402,949 | +0.01(+0.01%) |
Sep 26, 2019 | 91.79 | 92.24 | 91.37 | 92.07 | 244,873 | +0.62(+0.68%) |
Sep 25, 2019 | 91.42 | 91.75 | 90.85 | 91.45 | 372,439 | +0.29(+0.31%) |
Sep 24, 2019 | 90.88 | 91.64 | 90.65 | 91.17 | 377,919 | +0.45(+0.50%) |
Sep 23, 2019 | 90.51 | 90.96 | 90.32 | 90.72 | 410,919 | -0.31(-0.34%) |
Sep 20, 2019 | 91.77 | 91.85 | 90.84 | 91.03 | 744,869 | -0.59(-0.65%) |
Sep 19, 2019 | 91.81 | 91.86 | 90.95 | 91.62 | 294,451 | +0.22(+0.24%) |
Sep 18, 2019 | 92.23 | 92.23 | 90.65 | 91.40 | 339,824 | -0.34(-0.37%) |
Sep 17, 2019 | 89.72 | 91.78 | 89.72 | 91.74 | 293,855 | +2.08(+2.32%) |
Sep 16, 2019 | 89.09 | 89.70 | 88.49 | 89.66 | 288,259 | +0.55(+0.62%) |
Sep 13, 2019 | 90.04 | 90.70 | 88.61 | 89.11 | 474,666 | -1.30(-1.43%) |
Sep 12, 2019 | 91.33 | 91.63 | 90.14 | 90.41 | 336,017 | -0.25(-0.28%) |
Sep 11, 2019 | 89.64 | 91.01 | 89.53 | 90.66 | 454,055 | +0.70(+0.77%) |
Sep 10, 2019 | 90.87 | 90.87 | 89.24 | 89.97 | 369,211 | -1.21(-1.33%) |
Sep 09, 2019 | 90.41 | 91.25 | 89.74 | 91.18 | 761,758 | +0.56(+0.61%) |
Sep 06, 2019 | 90.97 | 91.04 | 90.05 | 90.62 | 326,979 | -0.15(-0.16%) |
Sep 05, 2019 | 92.06 | 92.06 | 90.02 | 90.77 | 280,825 | -1.24(-1.35%) |
Sep 04, 2019 | 91.75 | 92.06 | 91.34 | 92.01 | 240,436 | +0.58(+0.64%) |
Sep 03, 2019 | 91.91 | 92.60 | 91.32 | 91.43 | 399,820 | -0.77(-0.83%) |
Aug 30, 2019 | 91.77 | 92.33 | 91.18 | 92.19 | 512,133 | +0.50(+0.54%) |
Aug 29, 2019 | 91.26 | 92.25 | 90.84 | 91.70 | 488,633 | +0.53(+0.58%) |
Aug 28, 2019 | 91.16 | 91.67 | 90.94 | 91.17 | 379,689 | +0.10(+0.11%) |
Aug 27, 2019 | 92.00 | 92.33 | 90.95 | 91.07 | 410,885 | -0.60(-0.65%) |
Aug 26, 2019 | 90.72 | 91.75 | 90.26 | 91.67 | 314,473 | +1.25(+1.39%) |
Aug 23, 2019 | 91.39 | 91.77 | 90.13 | 90.42 | 521,098 | -0.87(-0.95%) |
Aug 22, 2019 | 90.83 | 91.69 | 90.28 | 91.29 | 273,192 | +0.57(+0.63%) |
Aug 21, 2019 | 90.26 | 91.21 | 90.04 | 90.72 | 407,256 | +0.79(+0.88%) |
Aug 20, 2019 | 90.21 | 90.72 | 89.53 | 89.92 | 415,138 | -0.11(-0.13%) |
Aug 19, 2019 | 90.02 | 90.67 | 89.03 | 90.04 | 389,455 | +0.31(+0.35%) |
Aug 16, 2019 | 88.69 | 90.08 | 88.02 | 89.72 | 473,057 | +1.29(+1.46%) |
Aug 15, 2019 | 86.74 | 88.62 | 86.72 | 88.44 | 894,027 | +1.82(+2.10%) |
Aug 14, 2019 | 87.98 | 88.30 | 86.34 | 86.62 | 860,404 | -1.26(-1.44%) |
Aug 13, 2019 | 89.52 | 89.58 | 87.85 | 87.88 | 520,713 | -1.45(-1.63%) |
Aug 12, 2019 | 89.73 | 89.85 | 89.04 | 89.33 | 179,669 | -0.41(-0.46%) |
Aug 09, 2019 | 89.82 | 90.04 | 88.97 | 89.74 | 277,099 | -0.20(-0.22%) |
Aug 08, 2019 | 88.89 | 90.21 | 88.05 | 89.94 | 445,451 | +1.24(+1.40%) |
Aug 07, 2019 | 87.33 | 88.99 | 86.80 | 88.70 | 386,844 | +1.39(+1.59%) |
Aug 06, 2019 | 86.77 | 87.93 | 86.25 | 87.30 | 335,782 | +0.47(+0.54%) |
Aug 05, 2019 | 87.89 | 87.89 | 85.69 | 86.83 | 309,198 | -0.70(-0.80%) |
Aug 02, 2019 | 86.21 | 87.95 | 86.21 | 87.53 | 405,822 | +1.37(+1.60%) |
Aug 01, 2019 | 85.27 | 86.59 | 84.68 | 86.16 | 801,373 | +1.33(+1.57%) |
Jul 31, 2019 | 84.72 | 85.85 | 84.18 | 84.82 | 438,718 | +0.17(+0.21%) |
Jul 30, 2019 | 84.29 | 85.69 | 83.88 | 84.65 | 242,523 | +0.17(+0.20%) |
Jul 29, 2019 | 84.85 | 85.84 | 84.30 | 84.49 | 326,982 | -0.03(-0.03%) |
Jul 26, 2019 | 85.22 | 85.98 | 84.07 | 84.51 | 306,291 | -0.71(-0.84%) |
Jul 25, 2019 | 85.30 | 85.47 | 84.83 | 85.22 | 238,931 | -0.20(-0.23%) |
Jul 24, 2019 | 85.73 | 85.86 | 84.96 | 85.42 | 405,045 | -0.27(-0.31%) |
Jul 23, 2019 | 84.87 | 85.89 | 84.40 | 85.69 | 298,653 | +1.11(+1.31%) |
Jul 22, 2019 | 84.82 | 85.14 | 84.22 | 84.59 | 373,252 | -0.01(-0.01%) |
Jul 19, 2019 | 86.46 | 86.84 | 84.29 | 84.60 | 290,546 | -1.86(-2.15%) |
Jul 18, 2019 | 87.28 | 87.28 | 86.30 | 86.46 | 209,593 | -0.88(-1.01%) |
Jul 17, 2019 | 87.21 | 87.81 | 86.69 | 87.34 | 318,402 | +0.15(+0.17%) |
Jul 16, 2019 | 86.90 | 87.34 | 86.40 | 87.19 | 455,927 | +0.24(+0.28%) |
Jul 15, 2019 | 86.93 | 87.32 | 86.36 | 86.95 | 282,919 | +0.30(+0.34%) |
Jul 12, 2019 | 86.32 | 86.88 | 86.05 | 86.65 | 346,862 | +0.37(+0.43%) |
Jul 11, 2019 | 86.88 | 87.13 | 85.38 | 86.28 | 750,452 | -0.62(-0.71%) |
Jul 10, 2019 | 86.98 | 87.16 | 85.83 | 86.90 | 262,715 | +0.34(+0.39%) |
Jul 09, 2019 | 85.95 | 86.61 | 85.41 | 86.57 | 234,293 | +0.61(+0.71%) |
Jul 08, 2019 | 85.63 | 86.38 | 84.95 | 85.95 | 318,358 | +0.85(+1.00%) |
Jul 05, 2019 | 84.67 | 85.35 | 83.59 | 85.10 | 230,893 | -0.09(-0.10%) |
Jul 03, 2019 | 84.35 | 85.33 | 84.35 | 85.19 | 336,531 | +1.07(+1.27%) |
Jul 02, 2019 | 81.98 | 84.46 | 81.98 | 84.12 | 702,416 | +2.33(+2.85%) |
Jul 01, 2019 | 82.40 | 82.40 | 80.64 | 81.78 | 442,442 | -0.12(-0.15%) |
Jun 28, 2019 | 81.55 | 82.39 | 81.55 | 81.91 | 701,619 | +0.34(+0.41%) |
Jun 27, 2019 | 81.89 | 82.65 | 81.32 | 81.57 | 338,252 | +0.06(+0.07%) |
Jun 26, 2019 | 82.70 | 82.70 | 80.69 | 81.51 | 554,420 | -1.26(-1.52%) |
Jun 25, 2019 | 83.52 | 83.88 | 82.59 | 82.77 | 409,782 | -0.67(-0.81%) |
Jun 24, 2019 | 83.93 | 84.05 | 82.99 | 83.44 | 245,959 | -0.16(-0.20%) |
Jun 21, 2019 | 84.08 | 84.08 | 82.86 | 83.60 | 711,022 | -0.82(-0.97%) |
Jun 20, 2019 | 84.42 | 84.65 | 84.08 | 84.42 | 483,083 | +0.06(+0.07%) |
Jun 19, 2019 | 84.15 | 84.64 | 83.15 | 84.36 | 428,696 | -0.06(-0.07%) |
Jun 18, 2019 | 85.13 | 85.56 | 83.39 | 84.42 | 677,231 | -0.33(-0.39%) |
Jun 17, 2019 | 84.64 | 85.26 | 84.27 | 84.75 | 570,148 | +0.23(+0.28%) |
Jun 14, 2019 | 84.60 | 84.99 | 84.08 | 84.52 | 382,733 | -0.11(-0.13%) |
Jun 13, 2019 | 84.46 | 84.68 | 84.05 | 84.63 | 325,354 | +0.23(+0.28%) |
Jun 12, 2019 | 84.79 | 85.42 | 84.16 | 84.39 | 466,335 | -0.28(-0.33%) |
Jun 11, 2019 | 85.46 | 85.46 | 83.84 | 84.67 | 271,292 | +0.49(+0.58%) |
Jun 10, 2019 | 84.90 | 84.90 | 83.67 | 84.18 | 180,310 | -0.52(-0.61%) |
Jun 07, 2019 | 84.63 | 85.28 | 84.41 | 84.70 | 191,772 | +0.48(+0.57%) |
Jun 06, 2019 | 85.24 | 85.54 | 83.99 | 84.21 | 235,097 | -1.09(-1.27%) |
Jun 05, 2019 | 83.57 | 85.34 | 82.64 | 85.30 | 342,204 | +1.83(+2.20%) |
Jun 04, 2019 | 83.01 | 83.56 | 82.14 | 83.46 | 490,820 | +0.34(+0.41%) |