Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 99.38 | 100.00 | 98.01 | 99.46 | 363,176 | +0.54(+0.55%) |
May 28, 2020 | 96.46 | 99.00 | 96.24 | 98.92 | 115,129 | +2.69(+2.80%) |
May 27, 2020 | 97.99 | 98.35 | 95.25 | 96.23 | 284,196 | -0.50(-0.52%) |
May 26, 2020 | 97.29 | 97.53 | 96.05 | 96.73 | 211,627 | +0.18(+0.19%) |
May 25, 2020 | 96.64 | 97.49 | 96.04 | 96.55 | 49,552 | +0.51(+0.53%) |
May 22, 2020 | 96.29 | 97.01 | 95.50 | 96.04 | 195,814 | -0.45(-0.47%) |
May 21, 2020 | 96.95 | 97.23 | 96.30 | 96.49 | 206,777 | -0.50(-0.52%) |
May 20, 2020 | 99.11 | 99.39 | 96.84 | 96.99 | 167,940 | -1.57(-1.59%) |
May 19, 2020 | 97.98 | 98.89 | 97.05 | 98.56 | 169,503 | +1.51(+1.56%) |
May 15, 2020 | 97.05 | 97.05 | 97.05 | 0 | -0.44(-0.45%) | |
May 14, 2020 | 97.54 | 98.36 | 96.14 | 97.49 | 111,558 | -0.26(-0.27%) |
May 13, 2020 | 100.29 | 101.33 | 97.15 | 97.75 | 178,868 | -3.24(-3.21%) |
May 12, 2020 | 101.69 | 102.46 | 100.50 | 100.99 | 342,955 | -1.33(-1.30%) |
May 11, 2020 | 97.72 | 102.50 | 96.85 | 102.32 | 268,346 | +4.43(+4.53%) |
May 08, 2020 | 97.57 | 98.70 | 96.60 | 97.89 | 94,351 | +1.30(+1.35%) |
May 07, 2020 | 99.16 | 99.37 | 96.33 | 96.59 | 142,257 | -2.14(-2.17%) |
May 06, 2020 | 99.88 | 99.88 | 98.37 | 98.73 | 162,159 | -0.47(-0.47%) |
May 05, 2020 | 98.74 | 100.02 | 98.08 | 99.20 | 152,738 | +0.65(+0.66%) |
May 04, 2020 | 97.38 | 98.55 | 97.30 | 98.55 | 154,800 | +0.87(+0.89%) |
May 01, 2020 | 98.54 | 98.84 | 96.82 | 97.68 | 121,170 | -1.06(-1.07%) |
Apr 30, 2020 | 102.20 | 102.29 | 98.74 | 98.74 | 302,876 | -3.26(-3.20%) |
Apr 29, 2020 | 104.44 | 105.48 | 101.80 | 102.00 | 142,242 | -1.81(-1.74%) |
Apr 28, 2020 | 104.24 | 104.83 | 103.35 | 103.81 | 196,275 | +0.38(+0.37%) |
Apr 27, 2020 | 103.99 | 104.69 | 102.36 | 103.43 | 157,544 | +0.48(+0.47%) |
Apr 24, 2020 | 103.51 | 104.12 | 102.77 | 102.95 | 238,293 | -0.39(-0.38%) |
Apr 23, 2020 | 104.83 | 105.39 | 103.33 | 103.34 | 139,027 | -2.15(-2.04%) |
Apr 22, 2020 | 103.55 | 105.85 | 103.20 | 105.49 | 185,506 | +2.77(+2.70%) |
Apr 21, 2020 | 104.51 | 106.57 | 102.49 | 102.72 | 180,264 | -3.09(-2.92%) |
Apr 20, 2020 | 104.85 | 106.38 | 103.02 | 105.81 | 227,200 | +0.71(+0.68%) |
Apr 17, 2020 | 105.56 | 106.03 | 103.16 | 105.10 | 162,035 | +0.92(+0.88%) |
Apr 16, 2020 | 104.11 | 104.80 | 102.88 | 104.18 | 241,730 | +1.18(+1.15%) |
Apr 15, 2020 | 102.48 | 104.19 | 101.08 | 103.00 | 243,366 | +1.16(+1.14%) |
Apr 14, 2020 | 104.38 | 105.15 | 101.37 | 101.84 | 274,201 | -1.07(-1.04%) |
Apr 13, 2020 | 103.10 | 104.11 | 101.56 | 102.91 | 188,873 | -0.81(-0.78%) |
Apr 09, 2020 | 103.72 | 103.72 | 103.72 | 0 | -2.63(-2.47%) | |
Apr 08, 2020 | 106.20 | 107.16 | 104.82 | 106.35 | 212,007 | +0.83(+0.79%) |
Apr 07, 2020 | 107.77 | 108.89 | 104.88 | 105.52 | 198,878 | -0.73(-0.69%) |
Apr 06, 2020 | 101.68 | 106.96 | 100.84 | 106.25 | 568,177 | +5.03(+4.97%) |
Apr 03, 2020 | 98.45 | 101.37 | 97.20 | 101.22 | 296,480 | +2.70(+2.74%) |
Apr 02, 2020 | 98.43 | 99.78 | 96.83 | 98.52 | 402,285 | -1.26(-1.26%) |
Apr 01, 2020 | 98.93 | 100.75 | 97.22 | 99.78 | 203,304 | -0.85(-0.84%) |
Mar 31, 2020 | 97.68 | 102.69 | 97.68 | 100.63 | 342,398 | +1.72(+1.74%) |
Mar 30, 2020 | 98.03 | 99.32 | 95.52 | 98.91 | 200,665 | +1.60(+1.64%) |
Mar 27, 2020 | 97.64 | 98.76 | 93.82 | 97.31 | 293,665 | -1.78(-1.80%) |
Mar 26, 2020 | 94.97 | 100.84 | 92.29 | 99.09 | 599,028 | +4.17(+4.39%) |
Mar 25, 2020 | 92.43 | 97.36 | 91.00 | 94.92 | 328,611 | +2.04(+2.20%) |
Mar 24, 2020 | 89.81 | 92.88 | 88.00 | 92.88 | 261,557 | +5.90(+6.78%) |
Mar 23, 2020 | 97.22 | 99.28 | 86.65 | 86.98 | 677,975 | -11.56(-11.73%) |
Mar 20, 2020 | 94.78 | 100.17 | 93.22 | 98.54 | 917,679 | +4.05(+4.29%) |
Mar 19, 2020 | 93.03 | 99.26 | 92.64 | 94.49 | 395,717 | +0.93(+0.99%) |
Mar 18, 2020 | 95.41 | 100.59 | 89.79 | 93.56 | 365,018 | -4.96(-5.03%) |
Mar 17, 2020 | 93.53 | 102.54 | 93.00 | 98.52 | 519,983 | +6.70(+7.30%) |
Mar 16, 2020 | 91.38 | 95.12 | 88.00 | 91.82 | 394,841 | -4.27(-4.44%) |
Mar 13, 2020 | 89.15 | 96.60 | 87.58 | 96.09 | 618,477 | +10.11(+11.76%) |
Mar 12, 2020 | 93.84 | 94.30 | 84.01 | 85.98 | 609,552 | -11.59(-11.88%) |
Mar 11, 2020 | 98.77 | 100.29 | 96.91 | 97.57 | 473,229 | -1.98(-1.99%) |
Mar 10, 2020 | 99.72 | 101.12 | 98.51 | 99.55 | 511,329 | +2.91(+3.01%) |
Mar 09, 2020 | 104.39 | 105.60 | 95.96 | 96.64 | 576,206 | -9.96(-9.34%) |
Mar 06, 2020 | 107.12 | 107.82 | 105.88 | 106.60 | 281,904 | -1.88(-1.73%) |
Mar 05, 2020 | 106.48 | 108.59 | 106.00 | 108.48 | 212,711 | +0.98(+0.91%) |
Mar 04, 2020 | 105.42 | 107.63 | 105.42 | 107.50 | 231,936 | +2.95(+2.82%) |
Mar 03, 2020 | 103.26 | 105.76 | 102.38 | 104.55 | 312,023 | +1.51(+1.47%) |
Mar 02, 2020 | 100.91 | 103.10 | 99.80 | 103.04 | 318,984 | +1.99(+1.97%) |
Feb 28, 2020 | 103.51 | 104.90 | 99.98 | 101.05 | 460,975 | -4.40(-4.17%) |
Feb 27, 2020 | 106.16 | 107.82 | 105.01 | 105.45 | 133,971 | -1.29(-1.21%) |
Feb 26, 2020 | 108.71 | 109.50 | 106.69 | 106.74 | 209,558 | -0.88(-0.82%) |
Feb 25, 2020 | 109.00 | 110.07 | 107.08 | 107.62 | 277,687 | -1.84(-1.68%) |
Feb 24, 2020 | 109.79 | 110.69 | 109.25 | 109.46 | 158,168 | -1.23(-1.11%) |
Feb 21, 2020 | 110.73 | 110.97 | 110.05 | 110.69 | 77,413 | -0.22(-0.20%) |
Feb 20, 2020 | 111.15 | 111.15 | 110.29 | 110.91 | 91,194 | -0.24(-0.22%) |
Feb 19, 2020 | 111.17 | 111.58 | 110.74 | 111.15 | 121,760 | -0.06(-0.05%) |
Feb 18, 2020 | 110.23 | 111.65 | 110.23 | 111.21 | 86,467 | +0.68(+0.62%) |
Feb 14, 2020 | 110.53 | 110.53 | 110.53 | 0 | +0.60(+0.55%) | |
Feb 13, 2020 | 108.92 | 110.05 | 108.44 | 109.93 | 141,570 | +0.64(+0.59%) |
Feb 12, 2020 | 108.96 | 109.51 | 108.05 | 109.29 | 155,864 | +0.34(+0.31%) |
Feb 11, 2020 | 109.17 | 109.23 | 108.76 | 108.95 | 113,089 | -0.03(-0.03%) |
Feb 10, 2020 | 108.47 | 109.68 | 108.47 | 108.98 | 66,473 | +0.54(+0.50%) |
Feb 07, 2020 | 108.35 | 108.61 | 107.82 | 108.44 | 112,629 | +0.00(+0.00%) |
Feb 06, 2020 | 106.86 | 108.60 | 106.70 | 108.44 | 195,050 | +1.78(+1.67%) |
Feb 05, 2020 | 107.12 | 107.45 | 106.44 | 106.66 | 171,908 | -0.16(-0.15%) |
Feb 04, 2020 | 106.95 | 107.36 | 106.59 | 106.82 | 147,897 | +0.14(+0.13%) |
Feb 03, 2020 | 106.83 | 107.50 | 104.97 | 106.68 | 199,297 | +0.03(+0.03%) |
Jan 31, 2020 | 107.10 | 107.19 | 106.37 | 106.65 | 159,069 | -0.42(-0.39%) |
Jan 30, 2020 | 106.68 | 107.30 | 106.68 | 107.07 | 127,282 | +0.07(+0.07%) |
Jan 29, 2020 | 107.63 | 107.63 | 106.50 | 107.00 | 111,753 | -0.04(-0.04%) |
Jan 28, 2020 | 107.81 | 107.84 | 106.56 | 107.04 | 177,481 | -0.81(-0.75%) |
Jan 27, 2020 | 106.51 | 108.27 | 106.29 | 107.85 | 157,536 | +0.77(+0.72%) |
Jan 24, 2020 | 107.44 | 107.55 | 106.60 | 107.08 | 111,630 | -0.17(-0.16%) |
Jan 23, 2020 | 106.92 | 107.53 | 106.31 | 107.25 | 120,846 | +0.23(+0.21%) |
Jan 22, 2020 | 106.29 | 107.48 | 106.14 | 107.02 | 155,597 | +0.65(+0.61%) |
Jan 21, 2020 | 106.04 | 106.44 | 105.85 | 106.37 | 147,765 | +0.33(+0.31%) |
Jan 20, 2020 | 105.74 | 106.30 | 105.41 | 106.04 | 58,905 | +0.30(+0.28%) |
Jan 17, 2020 | 105.16 | 105.88 | 105.04 | 105.74 | 118,344 | +0.58(+0.55%) |
Jan 16, 2020 | 104.38 | 105.28 | 104.26 | 105.16 | 128,424 | +0.91(+0.87%) |
Jan 15, 2020 | 103.31 | 104.28 | 103.31 | 104.25 | 121,122 | +1.06(+1.03%) |
Jan 14, 2020 | 103.16 | 103.54 | 102.58 | 103.19 | 192,339 | -0.16(-0.15%) |
Jan 13, 2020 | 103.69 | 103.69 | 103.07 | 103.35 | 160,699 | -0.38(-0.37%) |
Jan 10, 2020 | 103.81 | 104.01 | 103.29 | 103.73 | 129,785 | -0.13(-0.13%) |
Jan 09, 2020 | 103.40 | 104.07 | 103.17 | 103.86 | 122,520 | +0.71(+0.69%) |
Jan 08, 2020 | 103.00 | 104.43 | 102.61 | 103.15 | 127,336 | +0.08(+0.08%) |
Jan 07, 2020 | 102.49 | 103.33 | 102.12 | 103.07 | 115,526 | +0.59(+0.58%) |
Jan 06, 2020 | 102.17 | 102.63 | 102.00 | 102.48 | 107,020 | +0.10(+0.10%) |
Jan 03, 2020 | 101.85 | 102.71 | 101.51 | 102.38 | 211,116 | +0.31(+0.30%) |
Jan 02, 2020 | 103.22 | 103.25 | 101.63 | 102.07 | 83,197 | -0.95(-0.92%) |
Dec 31, 2019 | 103.02 | 103.02 | 103.02 | 0 | -0.79(-0.76%) | |
Dec 30, 2019 | 104.40 | 104.52 | 103.26 | 103.81 | 65,449 | -0.77(-0.74%) |
Dec 27, 2019 | 104.54 | 104.78 | 104.21 | 104.58 | 53,277 | +0.21(+0.20%) |
Dec 24, 2019 | 104.37 | 104.37 | 104.37 | 0 | -0.17(-0.16%) | |
Dec 23, 2019 | 104.07 | 104.57 | 103.88 | 104.54 | 69,804 | +0.24(+0.23%) |
Dec 20, 2019 | 103.91 | 104.39 | 103.73 | 104.30 | 403,913 | +0.40(+0.38%) |
Dec 19, 2019 | 104.29 | 104.46 | 103.67 | 103.90 | 132,643 | -0.37(-0.35%) |
Dec 18, 2019 | 105.23 | 105.23 | 103.70 | 104.27 | 253,453 | -0.62(-0.59%) |
Dec 17, 2019 | 105.30 | 105.46 | 104.57 | 104.89 | 166,338 | -0.45(-0.43%) |
Dec 16, 2019 | 105.51 | 105.67 | 105.16 | 105.34 | 124,166 | -0.20(-0.19%) |
Dec 13, 2019 | 105.70 | 105.96 | 104.86 | 105.54 | 186,823 | -0.42(-0.40%) |
Dec 12, 2019 | 107.69 | 108.32 | 105.93 | 105.96 | 260,396 | -2.32(-2.14%) |
Dec 11, 2019 | 109.00 | 109.14 | 108.16 | 108.28 | 332,689 | -0.51(-0.47%) |
Dec 10, 2019 | 108.59 | 109.30 | 108.43 | 108.79 | 390,388 | +0.43(+0.40%) |
Dec 09, 2019 | 108.77 | 108.80 | 108.04 | 108.36 | 173,954 | -0.40(-0.37%) |
Dec 06, 2019 | 108.49 | 109.43 | 108.40 | 108.76 | 125,730 | +0.60(+0.55%) |
Dec 05, 2019 | 108.10 | 108.57 | 107.89 | 108.16 | 216,707 | +0.08(+0.07%) |
Dec 04, 2019 | 108.87 | 109.38 | 107.98 | 108.08 | 170,648 | -0.92(-0.84%) |
Dec 03, 2019 | 108.90 | 109.12 | 108.23 | 109.00 | 241,263 | +0.03(+0.03%) |
Dec 02, 2019 | 108.26 | 108.98 | 107.82 | 108.97 | 176,656 | +0.93(+0.86%) |
Nov 29, 2019 | 108.28 | 108.62 | 107.60 | 108.04 | 121,958 | +0.00(+0.00%) |
Nov 28, 2019 | 107.77 | 108.40 | 107.72 | 108.04 | 42,217 | +0.22(+0.20%) |
Nov 27, 2019 | 107.46 | 108.37 | 107.21 | 107.82 | 126,473 | +0.16(+0.15%) |
Nov 26, 2019 | 106.73 | 107.67 | 106.36 | 107.66 | 229,950 | +1.00(+0.94%) |
Nov 25, 2019 | 106.04 | 106.98 | 105.69 | 106.66 | 165,961 | +0.69(+0.65%) |
Nov 22, 2019 | 106.59 | 106.59 | 105.25 | 105.97 | 192,927 | -0.50(-0.47%) |
Nov 21, 2019 | 105.37 | 106.83 | 105.02 | 106.47 | 198,812 | +1.70(+1.62%) |
Nov 20, 2019 | 105.45 | 105.55 | 104.45 | 104.77 | 299,151 | -0.31(-0.30%) |
Nov 19, 2019 | 107.07 | 108.04 | 104.47 | 105.08 | 299,009 | +0.60(+0.57%) |
Nov 18, 2019 | 104.54 | 104.73 | 104.28 | 104.48 | 147,124 | -0.02(-0.02%) |
Nov 15, 2019 | 104.16 | 104.75 | 103.75 | 104.50 | 105,883 | +0.55(+0.53%) |
Nov 14, 2019 | 104.71 | 105.00 | 103.91 | 103.95 | 106,150 | -0.63(-0.60%) |
Nov 13, 2019 | 104.07 | 105.00 | 103.70 | 104.58 | 160,199 | +0.53(+0.51%) |
Nov 12, 2019 | 103.75 | 104.48 | 103.72 | 104.05 | 166,300 | +0.26(+0.25%) |
Nov 11, 2019 | 103.76 | 104.70 | 103.40 | 103.79 | 101,770 | -0.11(-0.11%) |
Nov 08, 2019 | 104.05 | 104.08 | 103.37 | 103.90 | 126,797 | +0.04(+0.04%) |
Nov 07, 2019 | 103.56 | 104.30 | 103.24 | 103.86 | 126,455 | +0.43(+0.42%) |
Nov 06, 2019 | 103.09 | 103.89 | 102.58 | 103.43 | 167,574 | +0.45(+0.44%) |
Nov 05, 2019 | 102.94 | 104.08 | 102.08 | 102.98 | 143,524 | +0.09(+0.09%) |
Nov 04, 2019 | 105.39 | 105.39 | 102.83 | 102.89 | 201,194 | -2.03(-1.93%) |
Nov 01, 2019 | 105.80 | 105.85 | 104.77 | 104.92 | 155,554 | -0.53(-0.50%) |
Oct 31, 2019 | 105.25 | 105.73 | 105.22 | 105.45 | 334,152 | +0.02(+0.02%) |
Oct 30, 2019 | 105.06 | 105.65 | 105.06 | 105.43 | 282,844 | +0.13(+0.12%) |
Oct 29, 2019 | 105.63 | 106.00 | 105.16 | 105.30 | 418,886 | -0.44(-0.42%) |
Oct 28, 2019 | 106.08 | 106.34 | 105.61 | 105.74 | 86,539 | -0.32(-0.30%) |
Oct 25, 2019 | 105.79 | 106.56 | 105.54 | 106.06 | 72,997 | +0.05(+0.05%) |
Oct 24, 2019 | 106.90 | 106.90 | 105.71 | 106.01 | 80,313 | -0.69(-0.65%) |
Oct 23, 2019 | 108.01 | 108.10 | 106.58 | 106.70 | 106,011 | -1.45(-1.34%) |
Oct 22, 2019 | 109.34 | 109.41 | 108.06 | 108.15 | 104,838 | -1.01(-0.93%) |
Oct 21, 2019 | 109.05 | 109.34 | 108.43 | 109.16 | 99,077 | +0.32(+0.29%) |
Oct 18, 2019 | 110.00 | 110.00 | 108.76 | 108.84 | 72,514 | -0.44(-0.40%) |
Oct 17, 2019 | 109.70 | 109.70 | 109.12 | 109.28 | 120,034 | +0.06(+0.05%) |
Oct 16, 2019 | 109.29 | 109.57 | 108.92 | 109.22 | 170,883 | -0.08(-0.07%) |
Oct 15, 2019 | 110.87 | 110.87 | 109.26 | 109.30 | 107,114 | -0.94(-0.85%) |
Oct 11, 2019 | 110.24 | 110.24 | 110.24 | 0 | -0.72(-0.65%) | |
Oct 10, 2019 | 111.20 | 111.94 | 110.80 | 110.96 | 114,456 | -0.54(-0.48%) |
Oct 09, 2019 | 110.89 | 111.59 | 110.73 | 111.50 | 184,188 | +0.93(+0.84%) |
Oct 08, 2019 | 111.41 | 111.50 | 110.17 | 110.57 | 239,798 | -0.93(-0.83%) |
Oct 07, 2019 | 112.22 | 112.22 | 110.96 | 111.50 | 216,788 | +0.45(+0.41%) |
Oct 04, 2019 | 111.07 | 111.42 | 110.71 | 111.05 | 216,233 | -0.02(-0.02%) |
Oct 03, 2019 | 110.58 | 111.63 | 110.58 | 111.07 | 183,754 | +0.34(+0.31%) |
Oct 02, 2019 | 110.60 | 111.04 | 110.18 | 110.73 | 187,426 | +0.14(+0.13%) |
Oct 01, 2019 | 111.80 | 112.33 | 110.37 | 110.59 | 221,462 | -0.87(-0.78%) |
Sep 30, 2019 | 111.12 | 113.81 | 111.12 | 111.46 | 210,842 | +0.42(+0.38%) |
Sep 27, 2019 | 112.61 | 112.61 | 110.64 | 111.04 | 128,458 | -1.18(-1.05%) |
Sep 26, 2019 | 113.21 | 113.32 | 112.18 | 112.22 | 163,575 | -0.95(-0.84%) |
Sep 25, 2019 | 113.02 | 113.94 | 112.78 | 113.17 | 244,843 | +0.26(+0.23%) |
Sep 24, 2019 | 112.77 | 113.85 | 112.08 | 112.91 | 182,914 | +0.84(+0.75%) |
Sep 23, 2019 | 111.82 | 112.63 | 111.44 | 112.07 | 190,080 | +0.06(+0.05%) |
Sep 20, 2019 | 111.40 | 112.45 | 111.18 | 112.01 | 528,485 | +0.77(+0.69%) |
Sep 19, 2019 | 111.41 | 112.42 | 110.78 | 111.24 | 137,766 | -0.12(-0.11%) |
Sep 18, 2019 | 110.62 | 111.61 | 110.29 | 111.36 | 242,413 | +0.65(+0.59%) |
Sep 17, 2019 | 108.68 | 111.22 | 108.10 | 110.71 | 241,956 | +1.85(+1.70%) |
Sep 16, 2019 | 109.43 | 109.75 | 108.52 | 108.86 | 157,594 | -0.83(-0.76%) |
Sep 13, 2019 | 109.68 | 110.30 | 109.44 | 109.69 | 184,384 | -0.14(-0.13%) |
Sep 12, 2019 | 109.95 | 110.49 | 109.32 | 109.83 | 193,589 | -0.51(-0.46%) |
Sep 11, 2019 | 111.18 | 111.19 | 109.99 | 110.34 | 162,745 | -0.60(-0.54%) |
Sep 10, 2019 | 111.19 | 111.23 | 109.61 | 110.94 | 164,834 | -0.36(-0.32%) |
Sep 09, 2019 | 111.10 | 111.46 | 110.58 | 111.30 | 135,489 | +0.09(+0.08%) |
Sep 06, 2019 | 110.41 | 111.49 | 110.22 | 111.21 | 195,911 | +0.85(+0.77%) |
Sep 05, 2019 | 110.42 | 111.24 | 110.20 | 110.36 | 216,417 | +0.36(+0.33%) |
Sep 04, 2019 | 108.76 | 110.42 | 108.61 | 110.00 | 213,995 | +1.33(+1.22%) |
Sep 03, 2019 | 108.09 | 108.95 | 107.96 | 108.67 | 124,280 | +0.50(+0.46%) |
Aug 30, 2019 | 108.17 | 108.17 | 108.17 | 0 | -0.63(-0.58%) | |
Aug 29, 2019 | 108.26 | 109.00 | 108.10 | 108.80 | 91,216 | +0.68(+0.63%) |
Aug 28, 2019 | 106.77 | 108.35 | 106.77 | 108.12 | 91,183 | +0.83(+0.77%) |
Aug 27, 2019 | 106.16 | 107.46 | 105.17 | 107.29 | 236,301 | +1.08(+1.02%) |
Aug 26, 2019 | 105.69 | 106.54 | 105.40 | 106.21 | 100,915 | +0.62(+0.59%) |
Aug 23, 2019 | 106.87 | 107.38 | 105.35 | 105.59 | 162,021 | -1.54(-1.44%) |
Aug 22, 2019 | 107.25 | 107.68 | 106.41 | 107.13 | 93,404 | -0.29(-0.27%) |
Aug 21, 2019 | 107.59 | 107.93 | 106.95 | 107.42 | 134,375 | +0.23(+0.21%) |
Aug 20, 2019 | 107.30 | 107.59 | 106.42 | 107.19 | 117,483 | -0.35(-0.33%) |
Aug 19, 2019 | 107.89 | 108.53 | 107.01 | 107.54 | 393,003 | +0.12(+0.11%) |
Aug 16, 2019 | 106.99 | 107.53 | 106.02 | 107.42 | 237,816 | +1.31(+1.23%) |
Aug 15, 2019 | 106.13 | 107.01 | 105.89 | 106.11 | 153,231 | -0.02(-0.02%) |
Aug 14, 2019 | 106.57 | 107.35 | 105.74 | 106.13 | 249,811 | -1.12(-1.04%) |
Aug 13, 2019 | 105.40 | 107.91 | 105.40 | 107.25 | 312,611 | +1.36(+1.28%) |
Aug 12, 2019 | 105.88 | 106.83 | 105.61 | 105.89 | 120,275 | -0.30(-0.28%) |
Aug 09, 2019 | 106.24 | 106.71 | 105.55 | 106.19 | 116,817 | -0.24(-0.23%) |
Aug 08, 2019 | 106.16 | 107.32 | 105.81 | 106.43 | 144,786 | +0.47(+0.44%) |
Aug 07, 2019 | 105.13 | 106.26 | 104.71 | 105.96 | 181,016 | +0.28(+0.26%) |
Aug 06, 2019 | 104.74 | 106.03 | 104.05 | 105.68 | 224,459 | -0.25(-0.24%) |
Aug 02, 2019 | 105.93 | 105.93 | 105.93 | 0 | -0.45(-0.42%) | |
Aug 01, 2019 | 104.32 | 107.05 | 104.32 | 106.38 | 226,637 | +2.00(+1.92%) |
Jul 31, 2019 | 103.58 | 104.58 | 103.48 | 104.38 | 311,595 | +0.43(+0.41%) |
Jul 30, 2019 | 104.25 | 104.90 | 103.37 | 103.95 | 160,345 | -0.52(-0.50%) |
Jul 29, 2019 | 104.02 | 105.00 | 103.61 | 104.47 | 174,547 | +0.18(+0.17%) |
Jul 26, 2019 | 100.75 | 104.33 | 100.75 | 104.29 | 221,300 | +3.31(+3.28%) |
Jul 25, 2019 | 99.72 | 101.14 | 99.25 | 100.98 | 240,603 | +1.35(+1.36%) |
Jul 24, 2019 | 100.33 | 100.38 | 98.82 | 99.63 | 199,785 | -0.69(-0.69%) |
Jul 23, 2019 | 100.17 | 100.99 | 99.39 | 100.32 | 127,968 | +0.23(+0.23%) |
Jul 22, 2019 | 99.59 | 100.20 | 99.47 | 100.09 | 99,733 | +0.49(+0.49%) |
Jul 19, 2019 | 99.95 | 100.75 | 99.29 | 99.60 | 235,484 | -0.39(-0.39%) |
Jul 18, 2019 | 100.15 | 100.44 | 99.36 | 99.99 | 172,765 | -0.37(-0.37%) |
Jul 17, 2019 | 100.64 | 100.82 | 99.91 | 100.36 | 107,206 | -0.51(-0.51%) |
Jul 16, 2019 | 101.12 | 101.27 | 100.53 | 100.87 | 131,572 | -0.36(-0.36%) |
Jul 15, 2019 | 101.20 | 101.60 | 100.27 | 101.23 | 89,262 | +0.09(+0.09%) |
Jul 12, 2019 | 101.44 | 101.74 | 100.94 | 101.14 | 164,617 | -0.38(-0.37%) |
Jul 11, 2019 | 100.92 | 101.99 | 100.36 | 101.52 | 170,382 | +0.84(+0.83%) |
Jul 10, 2019 | 100.01 | 101.59 | 100.01 | 100.68 | 150,683 | +0.56(+0.56%) |
Jul 09, 2019 | 99.31 | 100.86 | 99.31 | 100.12 | 191,200 | +0.70(+0.70%) |
Jul 08, 2019 | 99.80 | 100.35 | 99.30 | 99.42 | 184,975 | -0.52(-0.52%) |
Jul 05, 2019 | 100.11 | 100.46 | 99.33 | 99.94 | 111,079 | -0.41(-0.41%) |
Jul 04, 2019 | 100.42 | 100.52 | 99.83 | 100.35 | 54,432 | -0.08(-0.08%) |
Jul 03, 2019 | 99.38 | 100.83 | 99.00 | 100.43 | 133,004 | +1.09(+1.10%) |
Jul 02, 2019 | 99.67 | 99.69 | 98.80 | 99.34 | 167,784 | -0.03(-0.03%) |
Jun 28, 2019 | 99.37 | 99.37 | 99.37 | 0 | +0.02(+0.02%) | |
Jun 27, 2019 | 98.81 | 99.48 | 98.55 | 99.35 | 130,865 | +0.57(+0.58%) |
Jun 26, 2019 | 99.00 | 99.18 | 98.33 | 98.78 | 175,825 | -0.08(-0.08%) |
Jun 25, 2019 | 99.03 | 99.76 | 98.55 | 98.86 | 208,012 | -0.34(-0.34%) |
Jun 24, 2019 | 100.17 | 100.60 | 98.52 | 99.20 | 149,180 | -0.94(-0.94%) |
Jun 21, 2019 | 101.69 | 101.69 | 100.13 | 100.14 | 599,439 | -1.54(-1.51%) |
Jun 20, 2019 | 102.60 | 102.87 | 101.28 | 101.68 | 93,534 | -0.89(-0.87%) |
Jun 19, 2019 | 102.98 | 102.98 | 101.73 | 102.57 | 117,755 | +0.21(+0.21%) |
Jun 18, 2019 | 102.51 | 102.88 | 102.16 | 102.36 | 118,163 | +0.13(+0.13%) |
Jun 17, 2019 | 101.47 | 102.72 | 101.27 | 102.23 | 114,257 | +0.76(+0.75%) |
Jun 14, 2019 | 101.64 | 101.78 | 101.11 | 101.47 | 107,082 | -0.21(-0.21%) |
Jun 13, 2019 | 101.33 | 101.84 | 100.74 | 101.68 | 399,008 | +0.00(+0.00%) |
Jun 12, 2019 | 101.53 | 102.19 | 101.53 | 101.68 | 228,256 | -0.16(-0.16%) |
Jun 11, 2019 | 102.00 | 102.50 | 101.43 | 101.84 | 169,143 | -0.37(-0.36%) |
Jun 10, 2019 | 103.01 | 103.01 | 101.95 | 102.21 | 209,928 | -0.80(-0.78%) |
Jun 07, 2019 | 102.23 | 103.20 | 102.23 | 103.01 | 125,308 | +0.78(+0.76%) |
Jun 06, 2019 | 102.69 | 103.59 | 101.70 | 102.23 | 145,840 | -0.37(-0.36%) |
Jun 05, 2019 | 102.28 | 103.33 | 101.86 | 102.60 | 125,902 | +0.81(+0.80%) |
Jun 04, 2019 | 101.49 | 101.83 | 100.66 | 101.79 | 157,874 | +0.25(+0.25%) |