Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 103.54 | 105.40 | 102.70 | 105.06 | 3,132,047 | +1.85(+1.79%) |
May 28, 2020 | 106.20 | 106.37 | 102.75 | 103.21 | 2,444,994 | -2.88(-2.72%) |
May 27, 2020 | 105.30 | 106.75 | 103.27 | 106.09 | 1,973,653 | +1.83(+1.76%) |
May 26, 2020 | 105.34 | 106.61 | 104.12 | 104.26 | 2,283,475 | +1.52(+1.48%) |
May 22, 2020 | 102.47 | 103.43 | 101.32 | 102.75 | 1,907,840 | -0.09(-0.09%) |
May 21, 2020 | 104.93 | 105.69 | 101.86 | 102.84 | 3,265,531 | -3.16(-2.98%) |
May 20, 2020 | 103.33 | 106.92 | 102.56 | 105.99 | 5,138,191 | +7.62(+7.75%) |
May 19, 2020 | 99.74 | 102.12 | 98.17 | 98.37 | 3,881,492 | -1.86(-1.86%) |
May 18, 2020 | 97.21 | 100.99 | 96.74 | 100.23 | 2,741,696 | +6.05(+6.42%) |
May 15, 2020 | 95.33 | 95.81 | 92.60 | 94.18 | 4,580,438 | -3.41(-3.50%) |
May 14, 2020 | 95.76 | 97.67 | 92.94 | 97.59 | 2,219,117 | +1.56(+1.63%) |
May 13, 2020 | 98.54 | 99.34 | 94.70 | 96.03 | 2,670,052 | -2.59(-2.63%) |
May 12, 2020 | 101.19 | 102.37 | 98.48 | 98.62 | 2,181,711 | -1.68(-1.68%) |
May 11, 2020 | 99.95 | 101.25 | 99.22 | 100.30 | 1,552,849 | -1.30(-1.28%) |
May 08, 2020 | 99.10 | 101.64 | 98.53 | 101.61 | 1,390,291 | +3.22(+3.27%) |
May 07, 2020 | 98.95 | 99.67 | 97.91 | 98.39 | 1,254,386 | +1.02(+1.05%) |
May 06, 2020 | 98.83 | 99.64 | 96.95 | 97.37 | 1,436,240 | -0.64(-0.65%) |
May 05, 2020 | 97.82 | 99.27 | 97.27 | 98.01 | 1,965,523 | +2.35(+2.46%) |
May 04, 2020 | 95.41 | 96.07 | 93.43 | 95.66 | 2,756,957 | -0.22(-0.23%) |
May 01, 2020 | 98.41 | 99.26 | 95.50 | 95.88 | 3,007,578 | -5.51(-5.44%) |
Apr 30, 2020 | 103.11 | 104.54 | 101.16 | 101.39 | 2,654,615 | -3.46(-3.30%) |
Apr 29, 2020 | 101.15 | 105.52 | 101.02 | 104.85 | 2,750,178 | +5.30(+5.32%) |
Apr 28, 2020 | 102.62 | 103.43 | 99.44 | 99.55 | 1,782,142 | -0.39(-0.39%) |
Apr 27, 2020 | 98.63 | 100.43 | 98.27 | 99.94 | 1,998,524 | +1.95(+1.99%) |
Apr 24, 2020 | 94.00 | 98.46 | 94.00 | 97.99 | 3,134,587 | +3.80(+4.04%) |
Apr 23, 2020 | 94.44 | 96.16 | 93.55 | 94.19 | 2,794,840 | -0.29(-0.30%) |
Apr 22, 2020 | 92.45 | 95.03 | 91.83 | 94.47 | 3,427,184 | +5.23(+5.86%) |
Apr 21, 2020 | 90.72 | 91.65 | 88.86 | 89.25 | 4,354,093 | -4.11(-4.40%) |
Apr 20, 2020 | 94.51 | 95.32 | 92.51 | 93.35 | 1,619,540 | -1.75(-1.84%) |
Apr 17, 2020 | 96.18 | 96.89 | 93.79 | 95.10 | 2,072,141 | +0.90(+0.95%) |
Apr 16, 2020 | 93.92 | 94.68 | 91.69 | 94.21 | 2,834,091 | +1.28(+1.37%) |
Apr 15, 2020 | 93.19 | 93.59 | 90.91 | 92.93 | 2,036,574 | -2.38(-2.49%) |
Apr 14, 2020 | 94.18 | 95.57 | 92.58 | 95.31 | 3,435,116 | +3.10(+3.36%) |
Apr 13, 2020 | 90.22 | 92.72 | 90.04 | 92.21 | 2,538,292 | +0.81(+0.89%) |
Apr 09, 2020 | 93.75 | 95.82 | 90.54 | 91.39 | 3,033,844 | -2.41(-2.57%) |
Apr 08, 2020 | 89.94 | 93.96 | 88.58 | 93.81 | 3,244,194 | +4.76(+5.35%) |
Apr 07, 2020 | 93.02 | 93.36 | 88.67 | 89.04 | 4,123,496 | +0.42(+0.47%) |
Apr 06, 2020 | 83.39 | 89.08 | 83.19 | 88.63 | 3,970,937 | +8.55(+10.67%) |
Apr 03, 2020 | 80.85 | 82.15 | 78.95 | 80.08 | 2,436,090 | -1.05(-1.30%) |
Apr 02, 2020 | 76.91 | 81.66 | 76.69 | 81.13 | 3,932,653 | +3.34(+4.29%) |
Apr 01, 2020 | 79.60 | 81.51 | 77.41 | 77.79 | 3,493,491 | -5.14(-6.20%) |
Mar 31, 2020 | 83.78 | 85.36 | 82.50 | 82.94 | 3,709,847 | -1.22(-1.45%) |
Mar 30, 2020 | 82.84 | 84.62 | 81.04 | 84.16 | 3,532,787 | +2.13(+2.59%) |
Mar 27, 2020 | 82.58 | 85.69 | 81.65 | 82.03 | 3,253,489 | -3.65(-4.26%) |
Mar 26, 2020 | 87.45 | 89.28 | 84.06 | 85.69 | 5,473,442 | -1.61(-1.84%) |
Mar 25, 2020 | 85.72 | 90.14 | 83.02 | 87.30 | 4,171,997 | +0.58(+0.67%) |
Mar 24, 2020 | 83.06 | 86.96 | 80.89 | 86.71 | 3,946,905 | +7.93(+10.06%) |
Mar 23, 2020 | 79.36 | 80.96 | 74.48 | 78.78 | 4,392,540 | +0.07(+0.09%) |
Mar 20, 2020 | 85.49 | 86.38 | 78.53 | 78.71 | 4,937,145 | -4.85(-5.80%) |
Mar 19, 2020 | 76.27 | 84.83 | 73.49 | 83.56 | 4,826,309 | +7.48(+9.84%) |
Mar 18, 2020 | 80.89 | 85.57 | 73.15 | 76.07 | 6,189,535 | -12.22(-13.84%) |
Mar 17, 2020 | 79.69 | 89.65 | 76.16 | 88.29 | 6,005,339 | +11.28(+14.64%) |
Mar 16, 2020 | 83.11 | 85.91 | 76.80 | 77.02 | 7,877,004 | -15.30(-16.57%) |
Mar 13, 2020 | 87.78 | 92.94 | 82.67 | 92.32 | 6,917,191 | +9.05(+10.87%) |
Mar 12, 2020 | 83.07 | 88.22 | 80.72 | 83.27 | 9,169,555 | -4.07(-4.66%) |
Mar 11, 2020 | 92.03 | 93.11 | 86.93 | 87.34 | 4,505,457 | -7.43(-7.84%) |
Mar 10, 2020 | 92.63 | 94.86 | 88.92 | 94.77 | 4,707,784 | +4.56(+5.06%) |
Mar 09, 2020 | 92.15 | 95.85 | 89.84 | 90.21 | 5,336,274 | -8.78(-8.87%) |
Mar 06, 2020 | 97.14 | 99.41 | 96.69 | 98.99 | 4,108,720 | -1.73(-1.72%) |
Mar 05, 2020 | 100.87 | 103.68 | 99.84 | 100.72 | 2,375,068 | -3.32(-3.19%) |
Mar 04, 2020 | 100.84 | 104.11 | 98.69 | 104.04 | 2,357,481 | +4.87(+4.91%) |
Mar 03, 2020 | 101.89 | 104.72 | 98.59 | 99.17 | 3,692,422 | -3.77(-3.66%) |
Mar 02, 2020 | 101.85 | 103.10 | 99.21 | 102.94 | 4,301,420 | +2.05(+2.04%) |
Feb 28, 2020 | 96.18 | 101.82 | 95.75 | 100.89 | 6,525,246 | +1.23(+1.23%) |
Feb 27, 2020 | 103.45 | 105.20 | 99.52 | 99.66 | 3,827,399 | -6.01(-5.69%) |
Feb 26, 2020 | 106.72 | 108.01 | 105.17 | 105.67 | 3,148,029 | +0.17(+0.16%) |
Feb 25, 2020 | 109.07 | 109.29 | 104.33 | 105.50 | 3,533,496 | -2.48(-2.30%) |
Feb 24, 2020 | 109.81 | 110.13 | 107.63 | 107.99 | 3,304,029 | -4.97(-4.40%) |
Feb 21, 2020 | 113.10 | 114.07 | 111.16 | 112.96 | 3,057,920 | -1.65(-1.44%) |
Feb 20, 2020 | 114.47 | 115.54 | 112.60 | 114.60 | 3,328,245 | +0.61(+0.53%) |
Feb 19, 2020 | 115.07 | 117.13 | 112.61 | 114.00 | 4,998,070 | +4.90(+4.49%) |
Feb 18, 2020 | 106.95 | 109.39 | 106.80 | 109.10 | 3,341,138 | +0.85(+0.78%) |
Feb 14, 2020 | 109.54 | 109.84 | 107.38 | 108.25 | 2,031,223 | -1.13(-1.03%) |
Feb 13, 2020 | 108.79 | 109.53 | 107.61 | 109.39 | 2,598,628 | +0.06(+0.06%) |
Feb 12, 2020 | 108.03 | 109.54 | 107.92 | 109.32 | 2,017,124 | +1.78(+1.65%) |
Feb 11, 2020 | 104.39 | 108.36 | 104.39 | 107.55 | 3,005,552 | +3.66(+3.53%) |
Feb 10, 2020 | 102.05 | 103.88 | 101.63 | 103.88 | 1,971,347 | +0.58(+0.56%) |
Feb 07, 2020 | 105.82 | 105.94 | 103.16 | 103.30 | 1,808,104 | -3.24(-3.04%) |
Feb 06, 2020 | 107.60 | 107.83 | 106.14 | 106.54 | 1,519,488 | -0.82(-0.76%) |
Feb 05, 2020 | 105.89 | 107.71 | 105.00 | 107.36 | 2,382,720 | +3.88(+3.75%) |
Feb 04, 2020 | 103.29 | 104.33 | 102.70 | 103.48 | 2,445,025 | +2.26(+2.24%) |
Feb 03, 2020 | 101.86 | 102.70 | 100.80 | 101.22 | 2,320,069 | +0.23(+0.23%) |
Jan 31, 2020 | 102.74 | 102.80 | 100.48 | 100.98 | 3,527,090 | -2.41(-2.33%) |
Jan 30, 2020 | 103.27 | 104.44 | 102.10 | 103.40 | 3,000,614 | -0.79(-0.76%) |
Jan 29, 2020 | 105.18 | 105.32 | 103.61 | 104.19 | 3,804,805 | -0.99(-0.95%) |
Jan 28, 2020 | 104.92 | 105.44 | 104.02 | 105.18 | 2,902,257 | -0.31(-0.30%) |
Jan 27, 2020 | 105.49 | 105.80 | 103.24 | 105.49 | 2,975,437 | -2.69(-2.48%) |
Jan 24, 2020 | 112.05 | 112.44 | 107.56 | 108.18 | 2,143,272 | -3.03(-2.72%) |
Jan 23, 2020 | 110.80 | 111.40 | 109.36 | 111.21 | 2,358,521 | +0.41(+0.37%) |
Jan 22, 2020 | 110.08 | 111.38 | 109.75 | 110.80 | 1,798,338 | +1.02(+0.93%) |
Jan 21, 2020 | 108.75 | 110.11 | 108.58 | 109.78 | 2,769,561 | -0.15(-0.13%) |
Jan 17, 2020 | 110.19 | 110.34 | 109.51 | 109.93 | 2,503,110 | +0.31(+0.29%) |
Jan 16, 2020 | 109.02 | 109.70 | 108.58 | 109.62 | 1,536,294 | +1.49(+1.38%) |
Jan 15, 2020 | 109.87 | 109.87 | 107.87 | 108.12 | 1,879,242 | -1.86(-1.69%) |
Jan 14, 2020 | 109.48 | 110.96 | 109.22 | 109.98 | 1,441,936 | +0.43(+0.40%) |
Jan 13, 2020 | 109.29 | 110.08 | 108.78 | 109.55 | 1,475,420 | +0.45(+0.41%) |
Jan 10, 2020 | 111.15 | 111.16 | 108.92 | 109.10 | 1,750,286 | -1.92(-1.73%) |
Jan 09, 2020 | 111.92 | 111.97 | 110.18 | 111.02 | 1,541,605 | +0.00(+0.00%) |
Jan 08, 2020 | 110.70 | 111.76 | 110.13 | 111.02 | 2,213,231 | +0.99(+0.90%) |
Jan 07, 2020 | 109.40 | 111.23 | 108.94 | 110.03 | 2,406,971 | +2.45(+2.28%) |
Jan 06, 2020 | 106.97 | 107.95 | 106.38 | 107.58 | 2,151,191 | -1.28(-1.17%) |
Jan 03, 2020 | 108.58 | 110.11 | 108.33 | 108.86 | 1,493,585 | -1.95(-1.76%) |
Jan 02, 2020 | 110.52 | 111.01 | 109.26 | 110.81 | 1,390,287 | +1.46(+1.34%) |
Dec 31, 2019 | 109.33 | 109.63 | 108.70 | 109.35 | 1,047,020 | -0.02(-0.02%) |
Dec 30, 2019 | 109.75 | 109.91 | 108.52 | 109.37 | 1,203,462 | -0.54(-0.49%) |
Dec 27, 2019 | 110.16 | 110.42 | 109.49 | 109.91 | 1,479,022 | -0.26(-0.23%) |
Dec 26, 2019 | 110.11 | 110.54 | 109.73 | 110.17 | 991,848 | +0.01(+0.01%) |
Dec 24, 2019 | 109.73 | 110.31 | 109.60 | 110.16 | 530,139 | +0.51(+0.46%) |
Dec 23, 2019 | 110.42 | 110.92 | 109.52 | 109.65 | 1,701,626 | -0.60(-0.54%) |
Dec 20, 2019 | 110.58 | 110.62 | 108.48 | 110.25 | 4,835,159 | +1.03(+0.94%) |
Dec 19, 2019 | 108.00 | 109.33 | 107.78 | 109.22 | 1,729,088 | +1.56(+1.45%) |
Dec 18, 2019 | 109.39 | 109.98 | 107.53 | 107.66 | 2,943,480 | -1.67(-1.53%) |
Dec 17, 2019 | 109.41 | 109.87 | 108.64 | 109.33 | 1,594,819 | -0.04(-0.03%) |
Dec 16, 2019 | 109.97 | 110.88 | 109.03 | 109.37 | 2,241,556 | +0.08(+0.08%) |
Dec 13, 2019 | 108.19 | 109.93 | 107.56 | 109.28 | 1,786,911 | +0.88(+0.81%) |
Dec 12, 2019 | 106.62 | 109.18 | 106.38 | 108.40 | 2,634,344 | +1.80(+1.69%) |
Dec 11, 2019 | 105.77 | 107.19 | 105.62 | 106.60 | 2,394,440 | +1.33(+1.26%) |
Dec 10, 2019 | 105.43 | 106.22 | 104.92 | 105.27 | 3,060,261 | -0.19(-0.18%) |
Dec 09, 2019 | 106.53 | 106.53 | 105.36 | 105.47 | 1,686,500 | -1.17(-1.10%) |
Dec 06, 2019 | 105.58 | 106.83 | 105.26 | 106.63 | 2,336,830 | +2.26(+2.17%) |
Dec 05, 2019 | 104.85 | 106.03 | 104.12 | 104.37 | 2,655,461 | -0.39(-0.37%) |
Dec 04, 2019 | 102.39 | 104.87 | 102.39 | 104.76 | 3,155,901 | +3.79(+3.75%) |
Dec 03, 2019 | 100.32 | 101.13 | 99.52 | 100.97 | 2,355,459 | -0.93(-0.91%) |
Dec 02, 2019 | 103.54 | 103.81 | 101.59 | 101.89 | 1,873,600 | -1.55(-1.50%) |
Nov 29, 2019 | 103.51 | 104.76 | 102.97 | 103.44 | 1,131,917 | -0.69(-0.66%) |
Nov 27, 2019 | 106.33 | 106.52 | 103.51 | 104.12 | 4,311,899 | -0.96(-0.92%) |
Nov 26, 2019 | 99.47 | 105.73 | 98.46 | 105.09 | 8,116,371 | +1.67(+1.61%) |
Nov 25, 2019 | 102.22 | 103.92 | 101.95 | 103.42 | 3,309,187 | +2.09(+2.06%) |
Nov 22, 2019 | 101.73 | 101.73 | 99.95 | 101.33 | 1,947,496 | +1.71(+1.72%) |
Nov 21, 2019 | 99.88 | 100.04 | 98.77 | 99.62 | 3,169,987 | +0.18(+0.18%) |
Nov 20, 2019 | 101.47 | 101.50 | 99.11 | 99.44 | 3,262,300 | -2.87(-2.80%) |
Nov 19, 2019 | 103.24 | 103.51 | 102.17 | 102.30 | 2,048,677 | -0.24(-0.23%) |
Nov 18, 2019 | 103.51 | 103.85 | 102.29 | 102.54 | 2,014,908 | -1.31(-1.26%) |
Nov 15, 2019 | 105.04 | 105.27 | 103.11 | 103.85 | 1,929,806 | +0.07(+0.07%) |
Nov 14, 2019 | 104.12 | 104.12 | 103.06 | 103.78 | 1,203,594 | -0.78(-0.75%) |
Nov 13, 2019 | 102.81 | 104.76 | 102.49 | 104.56 | 1,888,397 | +0.83(+0.80%) |
Nov 12, 2019 | 103.51 | 104.41 | 103.25 | 103.72 | 2,486,514 | +0.65(+0.63%) |
Nov 11, 2019 | 103.07 | 103.25 | 102.04 | 103.07 | 1,379,713 | -0.43(-0.42%) |
Nov 08, 2019 | 102.55 | 103.52 | 101.81 | 103.50 | 1,227,244 | +0.67(+0.65%) |
Nov 07, 2019 | 104.19 | 104.23 | 102.14 | 102.83 | 1,243,961 | +0.24(+0.23%) |
Nov 06, 2019 | 103.48 | 103.69 | 101.33 | 102.60 | 1,831,026 | -1.30(-1.25%) |
Nov 05, 2019 | 102.08 | 104.79 | 101.95 | 103.90 | 3,323,344 | +1.89(+1.85%) |
Nov 04, 2019 | 101.72 | 102.81 | 101.06 | 102.01 | 1,836,246 | +1.85(+1.85%) |
Nov 01, 2019 | 98.56 | 100.66 | 98.50 | 100.16 | 2,174,840 | +2.51(+2.57%) |
Oct 31, 2019 | 98.63 | 98.63 | 96.11 | 97.65 | 4,201,224 | -1.48(-1.50%) |
Oct 30, 2019 | 101.20 | 101.64 | 98.69 | 99.13 | 2,777,643 | +0.17(+0.18%) |
Oct 29, 2019 | 100.04 | 100.85 | 98.76 | 98.96 | 3,020,130 | -0.71(-0.71%) |
Oct 28, 2019 | 98.63 | 99.89 | 98.37 | 99.67 | 2,276,653 | +1.83(+1.87%) |
Oct 25, 2019 | 96.66 | 98.02 | 96.27 | 97.83 | 2,039,329 | +1.38(+1.43%) |
Oct 24, 2019 | 97.41 | 97.70 | 96.08 | 96.45 | 3,333,943 | -0.23(-0.24%) |
Oct 23, 2019 | 98.45 | 98.68 | 95.77 | 96.68 | 5,019,422 | -4.86(-4.79%) |
Oct 22, 2019 | 101.88 | 102.79 | 101.41 | 101.54 | 1,817,181 | -0.21(-0.21%) |
Oct 21, 2019 | 100.91 | 102.09 | 100.72 | 101.75 | 1,515,819 | +1.49(+1.49%) |
Oct 18, 2019 | 100.89 | 101.13 | 99.29 | 100.26 | 1,577,542 | -0.48(-0.47%) |
Oct 17, 2019 | 102.36 | 102.81 | 100.40 | 100.74 | 1,631,490 | -0.54(-0.53%) |
Oct 16, 2019 | 103.22 | 103.71 | 101.09 | 101.28 | 2,144,556 | -2.47(-2.38%) |
Oct 15, 2019 | 101.42 | 103.86 | 101.19 | 103.75 | 2,871,506 | +2.70(+2.67%) |
Oct 14, 2019 | 101.26 | 101.65 | 100.73 | 101.05 | 1,923,892 | -0.81(-0.79%) |
Oct 11, 2019 | 100.49 | 103.23 | 100.49 | 101.85 | 2,868,229 | +2.55(+2.56%) |
Oct 10, 2019 | 98.72 | 100.53 | 98.47 | 99.31 | 2,077,631 | +0.34(+0.34%) |
Oct 09, 2019 | 98.69 | 99.70 | 97.79 | 98.97 | 2,082,508 | +1.78(+1.83%) |
Oct 08, 2019 | 100.73 | 101.07 | 97.16 | 97.19 | 3,538,867 | -4.31(-4.25%) |
Oct 07, 2019 | 103.41 | 103.75 | 101.45 | 101.51 | 1,926,341 | -2.01(-1.94%) |
Oct 04, 2019 | 102.43 | 103.69 | 101.83 | 103.51 | 1,569,789 | +1.98(+1.95%) |
Oct 03, 2019 | 99.70 | 101.93 | 98.91 | 101.53 | 2,053,587 | +1.74(+1.74%) |
Oct 02, 2019 | 99.94 | 100.56 | 99.01 | 99.79 | 1,811,005 | -0.74(-0.74%) |
Oct 01, 2019 | 105.14 | 106.41 | 100.33 | 100.54 | 3,168,985 | -1.78(-1.74%) |
Sep 30, 2019 | 101.69 | 102.79 | 101.23 | 102.32 | 2,615,818 | +0.63(+0.62%) |
Sep 27, 2019 | 103.45 | 104.27 | 101.08 | 101.69 | 1,657,255 | -1.92(-1.86%) |
Sep 26, 2019 | 103.35 | 103.89 | 102.27 | 103.61 | 1,138,942 | +0.42(+0.41%) |
Sep 25, 2019 | 101.78 | 103.54 | 100.52 | 103.19 | 2,615,847 | +1.58(+1.55%) |
Sep 24, 2019 | 105.35 | 105.37 | 101.30 | 101.62 | 3,198,099 | -3.05(-2.91%) |
Sep 23, 2019 | 105.27 | 105.44 | 103.85 | 104.67 | 1,889,671 | -0.95(-0.90%) |
Sep 20, 2019 | 106.01 | 106.80 | 104.97 | 105.62 | 3,583,458 | -0.50(-0.47%) |
Sep 19, 2019 | 106.32 | 107.00 | 105.38 | 106.12 | 1,833,067 | -0.62(-0.58%) |
Sep 18, 2019 | 105.51 | 106.80 | 105.15 | 106.75 | 1,484,938 | +1.17(+1.11%) |
Sep 17, 2019 | 105.30 | 106.11 | 104.80 | 105.57 | 1,580,400 | +0.02(+0.02%) |
Sep 16, 2019 | 105.48 | 106.06 | 104.92 | 105.55 | 1,301,597 | -1.15(-1.08%) |
Sep 13, 2019 | 106.26 | 107.14 | 105.70 | 106.71 | 1,797,680 | +0.28(+0.27%) |
Sep 12, 2019 | 108.06 | 108.48 | 105.80 | 106.42 | 2,242,540 | +1.07(+1.02%) |
Sep 11, 2019 | 104.43 | 106.58 | 103.68 | 105.35 | 2,606,846 | +0.97(+0.93%) |
Sep 10, 2019 | 102.90 | 104.38 | 101.88 | 104.38 | 1,593,951 | +1.02(+0.98%) |
Sep 09, 2019 | 103.66 | 104.19 | 102.83 | 103.36 | 1,319,761 | +0.18(+0.18%) |
Sep 06, 2019 | 103.69 | 103.99 | 102.96 | 103.18 | 1,328,905 | -0.32(-0.31%) |
Sep 05, 2019 | 101.90 | 104.31 | 101.74 | 103.50 | 2,505,834 | +3.51(+3.51%) |
Sep 04, 2019 | 99.10 | 100.03 | 99.03 | 100.00 | 1,289,722 | +2.57(+2.64%) |
Sep 03, 2019 | 99.56 | 99.78 | 96.92 | 97.42 | 2,847,046 | -3.16(-3.14%) |
Aug 30, 2019 | 100.70 | 101.62 | 99.98 | 100.58 | 2,054,616 | +0.74(+0.74%) |
Aug 29, 2019 | 100.06 | 101.08 | 99.67 | 99.84 | 2,128,370 | +1.40(+1.42%) |
Aug 28, 2019 | 96.99 | 98.47 | 96.43 | 98.44 | 1,704,631 | +0.89(+0.92%) |
Aug 27, 2019 | 97.76 | 98.22 | 96.88 | 97.55 | 2,439,241 | +0.93(+0.96%) |
Aug 26, 2019 | 96.20 | 96.67 | 95.68 | 96.62 | 2,754,956 | +1.69(+1.79%) |
Aug 23, 2019 | 97.48 | 97.97 | 94.51 | 94.92 | 4,809,738 | -4.06(-4.11%) |
Aug 22, 2019 | 98.91 | 99.69 | 97.70 | 98.99 | 3,030,494 | +0.04(+0.04%) |
Aug 21, 2019 | 99.32 | 101.78 | 98.21 | 98.95 | 3,551,887 | -1.55(-1.54%) |
Aug 20, 2019 | 100.57 | 101.56 | 100.17 | 100.50 | 2,474,522 | -0.80(-0.79%) |
Aug 19, 2019 | 103.02 | 103.62 | 100.97 | 101.30 | 3,055,849 | +0.59(+0.59%) |
Aug 16, 2019 | 100.06 | 101.37 | 99.50 | 100.71 | 3,108,930 | +1.89(+1.91%) |
Aug 15, 2019 | 100.79 | 101.10 | 98.24 | 98.82 | 2,375,857 | -1.69(-1.69%) |
Aug 14, 2019 | 100.76 | 101.79 | 99.82 | 100.52 | 2,020,362 | -2.47(-2.40%) |
Aug 13, 2019 | 99.42 | 103.50 | 98.54 | 102.98 | 3,392,959 | +3.70(+3.73%) |
Aug 12, 2019 | 100.43 | 100.80 | 98.67 | 99.29 | 1,531,143 | -1.55(-1.54%) |
Aug 09, 2019 | 101.35 | 101.92 | 100.03 | 100.83 | 1,880,568 | -1.52(-1.49%) |
Aug 08, 2019 | 100.43 | 102.47 | 99.69 | 102.36 | 2,016,626 | +2.29(+2.29%) |
Aug 07, 2019 | 98.27 | 100.46 | 97.65 | 100.07 | 2,248,285 | +0.49(+0.49%) |
Aug 06, 2019 | 99.19 | 100.59 | 98.53 | 99.58 | 3,148,099 | +1.50(+1.53%) |
Aug 05, 2019 | 99.72 | 100.10 | 96.72 | 98.07 | 3,997,236 | -4.60(-4.48%) |
Aug 02, 2019 | 104.07 | 104.73 | 102.28 | 102.68 | 2,982,505 | -1.62(-1.56%) |
Aug 01, 2019 | 107.32 | 109.48 | 103.07 | 104.30 | 3,268,850 | -2.73(-2.55%) |
Jul 31, 2019 | 110.23 | 110.23 | 105.75 | 107.03 | 2,699,354 | -3.19(-2.89%) |
Jul 30, 2019 | 109.62 | 110.60 | 108.95 | 110.22 | 1,276,228 | -0.23(-0.21%) |
Jul 29, 2019 | 111.24 | 111.62 | 110.09 | 110.45 | 1,859,871 | -0.54(-0.48%) |
Jul 26, 2019 | 111.88 | 112.12 | 110.90 | 110.99 | 1,506,562 | -0.35(-0.31%) |
Jul 25, 2019 | 112.25 | 113.08 | 109.87 | 111.33 | 2,936,078 | -2.24(-1.97%) |
Jul 24, 2019 | 110.28 | 113.71 | 109.81 | 113.57 | 4,652,944 | +4.30(+3.94%) |
Jul 23, 2019 | 107.98 | 109.28 | 107.24 | 109.27 | 2,530,080 | +2.01(+1.88%) |
Jul 22, 2019 | 105.75 | 107.60 | 105.29 | 107.26 | 1,829,557 | +1.76(+1.67%) |
Jul 19, 2019 | 105.97 | 106.68 | 105.26 | 105.50 | 1,710,465 | -0.21(-0.20%) |
Jul 18, 2019 | 103.88 | 105.93 | 103.19 | 105.71 | 2,463,698 | +1.89(+1.82%) |
Jul 17, 2019 | 105.65 | 105.71 | 103.81 | 103.82 | 1,695,547 | -1.39(-1.32%) |
Jul 16, 2019 | 105.70 | 105.78 | 104.02 | 105.21 | 2,202,970 | -1.42(-1.33%) |
Jul 15, 2019 | 106.52 | 107.24 | 105.90 | 106.63 | 1,347,945 | +0.75(+0.71%) |
Jul 12, 2019 | 104.08 | 105.94 | 104.08 | 105.88 | 2,347,857 | +2.08(+2.00%) |
Jul 11, 2019 | 104.12 | 104.12 | 102.99 | 103.81 | 1,552,021 | -0.08(-0.08%) |
Jul 10, 2019 | 104.50 | 105.45 | 102.91 | 103.89 | 1,933,882 | +0.66(+0.64%) |
Jul 09, 2019 | 101.84 | 103.81 | 101.51 | 103.23 | 2,142,865 | +1.33(+1.31%) |
Jul 08, 2019 | 102.23 | 102.62 | 101.54 | 101.90 | 1,965,085 | -0.94(-0.91%) |
Jul 05, 2019 | 102.12 | 102.95 | 101.43 | 102.84 | 1,121,690 | -0.28(-0.27%) |
Jul 03, 2019 | 103.53 | 103.58 | 101.93 | 103.12 | 1,585,138 | -0.31(-0.30%) |
Jul 02, 2019 | 104.33 | 104.33 | 102.64 | 103.43 | 1,489,533 | -1.12(-1.07%) |
Jul 01, 2019 | 106.77 | 107.65 | 104.25 | 104.55 | 2,842,022 | +1.70(+1.66%) |
Jun 28, 2019 | 103.30 | 104.26 | 102.61 | 102.85 | 6,734,643 | +0.03(+0.03%) |
Jun 27, 2019 | 101.77 | 103.61 | 101.40 | 102.82 | 2,254,161 | +1.80(+1.78%) |
Jun 26, 2019 | 101.59 | 102.73 | 100.59 | 101.03 | 4,195,970 | +0.54(+0.53%) |
Jun 25, 2019 | 102.98 | 103.46 | 100.10 | 100.49 | 2,761,322 | -2.39(-2.32%) |
Jun 24, 2019 | 103.61 | 104.17 | 102.66 | 102.88 | 2,252,082 | -0.70(-0.68%) |
Jun 21, 2019 | 102.17 | 104.21 | 101.63 | 103.58 | 4,775,279 | +1.01(+0.99%) |
Jun 20, 2019 | 103.47 | 103.82 | 101.61 | 102.57 | 2,674,589 | +1.39(+1.37%) |
Jun 19, 2019 | 100.68 | 101.63 | 99.78 | 101.18 | 2,715,590 | +1.00(+1.00%) |
Jun 18, 2019 | 97.22 | 100.77 | 96.63 | 100.18 | 3,500,831 | +4.41(+4.61%) |
Jun 17, 2019 | 94.95 | 96.39 | 94.28 | 95.77 | 2,040,396 | +0.98(+1.04%) |
Jun 14, 2019 | 94.26 | 95.14 | 93.65 | 94.78 | 2,553,846 | -1.60(-1.66%) |
Jun 13, 2019 | 95.48 | 96.47 | 95.21 | 96.39 | 1,861,674 | +1.28(+1.35%) |
Jun 12, 2019 | 95.58 | 95.58 | 94.46 | 95.10 | 1,653,428 | -0.73(-0.76%) |
Jun 11, 2019 | 98.11 | 98.92 | 95.38 | 95.83 | 2,551,602 | -1.26(-1.30%) |
Jun 10, 2019 | 95.03 | 97.98 | 93.97 | 97.09 | 4,586,279 | +5.34(+5.82%) |
Jun 07, 2019 | 91.73 | 92.02 | 90.88 | 91.75 | 3,343,123 | +0.66(+0.72%) |
Jun 06, 2019 | 90.86 | 91.40 | 89.87 | 91.09 | 2,064,428 | +0.09(+0.10%) |
Jun 05, 2019 | 92.62 | 93.34 | 89.69 | 91.00 | 1,959,719 | -1.00(-1.09%) |
Jun 04, 2019 | 88.85 | 92.11 | 88.31 | 92.01 | 3,938,237 | +4.47(+5.10%) |