Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 105.55 | 106.58 | 103.56 | 106.01 | 1,266,309 | +1.20(+1.15%) |
May 28, 2020 | 105.14 | 106.73 | 103.60 | 104.81 | 802,366 | -0.66(-0.62%) |
May 27, 2020 | 104.77 | 105.51 | 102.38 | 105.47 | 859,249 | +2.23(+2.16%) |
May 26, 2020 | 103.77 | 105.64 | 103.20 | 103.24 | 983,774 | +2.17(+2.15%) |
May 22, 2020 | 101.54 | 101.99 | 100.76 | 101.07 | 652,927 | -1.68(-1.64%) |
May 21, 2020 | 103.65 | 105.11 | 102.28 | 102.75 | 789,200 | -1.29(-1.24%) |
May 20, 2020 | 100.81 | 104.20 | 100.81 | 104.04 | 1,058,512 | +3.09(+3.06%) |
May 19, 2020 | 101.31 | 103.36 | 100.12 | 100.96 | 936,630 | -0.50(-0.49%) |
May 18, 2020 | 97.61 | 102.09 | 96.67 | 101.45 | 1,861,603 | +8.29(+8.89%) |
May 15, 2020 | 93.36 | 94.12 | 92.31 | 93.17 | 1,352,197 | -1.80(-1.90%) |
May 14, 2020 | 90.75 | 95.09 | 89.30 | 94.97 | 1,142,288 | +1.61(+1.72%) |
May 13, 2020 | 96.20 | 97.89 | 91.92 | 93.36 | 1,005,907 | -3.78(-3.89%) |
May 12, 2020 | 100.38 | 101.27 | 97.12 | 97.14 | 901,592 | -2.85(-2.85%) |
May 11, 2020 | 101.89 | 102.22 | 99.99 | 99.99 | 809,171 | -3.40(-3.29%) |
May 08, 2020 | 102.92 | 104.62 | 102.43 | 103.39 | 613,003 | +1.78(+1.75%) |
May 07, 2020 | 101.42 | 103.72 | 99.99 | 101.61 | 941,449 | -0.09(-0.09%) |
May 06, 2020 | 105.36 | 106.02 | 99.69 | 101.70 | 1,395,132 | -3.07(-2.93%) |
May 05, 2020 | 102.71 | 105.73 | 102.52 | 104.77 | 853,949 | +1.72(+1.66%) |
May 04, 2020 | 101.18 | 103.20 | 99.50 | 103.05 | 760,690 | +1.30(+1.28%) |
May 01, 2020 | 103.08 | 103.53 | 101.14 | 101.75 | 864,545 | -3.79(-3.59%) |
Apr 30, 2020 | 105.66 | 105.91 | 103.78 | 105.54 | 1,201,462 | -0.47(-0.44%) |
Apr 29, 2020 | 103.99 | 106.82 | 103.28 | 106.01 | 1,037,291 | +3.97(+3.89%) |
Apr 28, 2020 | 103.46 | 103.88 | 101.14 | 102.03 | 1,067,375 | +0.80(+0.79%) |
Apr 27, 2020 | 99.80 | 101.96 | 99.63 | 101.23 | 771,366 | +1.44(+1.44%) |
Apr 24, 2020 | 98.16 | 100.69 | 97.48 | 99.80 | 1,122,072 | +3.72(+3.88%) |
Apr 23, 2020 | 97.64 | 99.39 | 95.92 | 96.07 | 945,062 | -0.84(-0.86%) |
Apr 22, 2020 | 96.11 | 98.04 | 94.64 | 96.91 | 907,822 | +2.76(+2.93%) |
Apr 21, 2020 | 97.82 | 98.82 | 93.46 | 94.15 | 1,494,167 | -6.43(-6.40%) |
Apr 20, 2020 | 101.42 | 102.03 | 99.55 | 100.59 | 1,119,930 | -3.07(-2.96%) |
Apr 17, 2020 | 101.10 | 103.85 | 100.62 | 103.65 | 1,014,043 | +4.35(+4.38%) |
Apr 16, 2020 | 98.90 | 100.67 | 96.30 | 99.30 | 1,146,555 | +0.54(+0.55%) |
Apr 15, 2020 | 97.57 | 100.35 | 97.56 | 98.76 | 732,827 | -2.92(-2.88%) |
Apr 14, 2020 | 99.69 | 102.15 | 99.69 | 101.68 | 1,015,332 | +2.73(+2.76%) |
Apr 13, 2020 | 100.88 | 101.92 | 96.76 | 98.95 | 874,451 | -2.27(-2.24%) |
Apr 09, 2020 | 99.25 | 102.69 | 98.38 | 101.22 | 1,384,533 | +3.80(+3.90%) |
Apr 08, 2020 | 94.80 | 98.39 | 93.82 | 97.41 | 1,060,851 | +3.47(+3.69%) |
Apr 07, 2020 | 96.70 | 98.07 | 93.83 | 93.95 | 1,336,547 | +2.66(+2.91%) |
Apr 06, 2020 | 88.24 | 91.72 | 86.97 | 91.29 | 1,255,937 | +8.53(+10.30%) |
Apr 03, 2020 | 83.29 | 85.51 | 81.80 | 82.76 | 1,181,073 | -1.03(-1.23%) |
Apr 02, 2020 | 82.52 | 85.05 | 81.71 | 83.79 | 1,511,635 | -0.82(-0.97%) |
Apr 01, 2020 | 85.08 | 88.27 | 83.83 | 84.61 | 1,608,225 | -4.23(-4.76%) |
Mar 31, 2020 | 91.86 | 93.74 | 88.07 | 88.84 | 2,260,892 | -3.47(-3.76%) |
Mar 30, 2020 | 87.64 | 93.11 | 87.46 | 92.31 | 979,025 | +3.01(+3.37%) |
Mar 27, 2020 | 91.31 | 93.16 | 88.13 | 89.30 | 1,429,781 | -6.96(-7.23%) |
Mar 26, 2020 | 87.16 | 97.06 | 85.74 | 96.26 | 1,656,056 | +8.72(+9.96%) |
Mar 25, 2020 | 88.26 | 92.19 | 86.12 | 87.55 | 1,834,006 | -1.83(-2.05%) |
Mar 24, 2020 | 85.96 | 90.94 | 84.58 | 89.38 | 2,300,370 | +7.84(+9.61%) |
Mar 23, 2020 | 74.66 | 82.87 | 69.91 | 81.54 | 2,314,041 | +5.75(+7.59%) |
Mar 20, 2020 | 85.40 | 86.71 | 75.56 | 75.78 | 1,998,376 | -8.30(-9.87%) |
Mar 19, 2020 | 80.07 | 85.20 | 75.02 | 84.08 | 1,966,561 | +3.70(+4.60%) |
Mar 18, 2020 | 77.14 | 84.37 | 71.63 | 80.38 | 2,227,059 | -2.75(-3.31%) |
Mar 17, 2020 | 84.47 | 85.22 | 80.35 | 83.14 | 2,230,894 | +0.30(+0.36%) |
Mar 16, 2020 | 83.88 | 87.23 | 80.97 | 82.84 | 2,583,699 | -13.65(-14.15%) |
Mar 13, 2020 | 91.94 | 96.57 | 88.12 | 96.49 | 2,406,555 | +9.36(+10.75%) |
Mar 12, 2020 | 91.45 | 96.57 | 86.92 | 87.13 | 2,893,658 | -10.86(-11.08%) |
Mar 11, 2020 | 95.60 | 99.67 | 95.60 | 97.99 | 3,037,054 | -1.16(-1.17%) |
Mar 10, 2020 | 97.33 | 99.15 | 94.37 | 99.15 | 2,264,989 | +5.60(+5.99%) |
Mar 09, 2020 | 97.30 | 100.51 | 93.53 | 93.55 | 2,864,941 | -12.74(-11.98%) |
Mar 06, 2020 | 103.79 | 106.69 | 103.18 | 106.28 | 1,651,193 | -2.12(-1.96%) |
Mar 05, 2020 | 110.48 | 111.23 | 106.38 | 108.41 | 1,703,966 | -5.12(-4.51%) |
Mar 04, 2020 | 112.22 | 113.60 | 110.44 | 113.53 | 1,366,646 | +3.41(+3.10%) |
Mar 03, 2020 | 112.54 | 115.17 | 108.46 | 110.12 | 1,739,016 | -4.16(-3.64%) |
Mar 02, 2020 | 109.61 | 114.28 | 107.76 | 114.28 | 2,191,487 | +5.49(+5.04%) |
Feb 28, 2020 | 107.81 | 112.27 | 105.65 | 108.80 | 3,133,571 | -1.77(-1.60%) |
Feb 27, 2020 | 115.96 | 116.19 | 110.53 | 110.57 | 2,067,220 | -8.34(-7.02%) |
Feb 26, 2020 | 119.82 | 123.04 | 118.76 | 118.91 | 1,385,323 | -0.30(-0.25%) |
Feb 25, 2020 | 124.15 | 124.85 | 118.83 | 119.21 | 1,356,100 | -4.18(-3.39%) |
Feb 24, 2020 | 125.15 | 126.56 | 122.27 | 123.39 | 1,513,003 | -3.80(-2.99%) |
Feb 21, 2020 | 130.48 | 131.36 | 126.46 | 127.19 | 1,010,822 | -4.11(-3.13%) |
Feb 20, 2020 | 129.68 | 131.49 | 128.95 | 131.30 | 703,183 | +1.53(+1.18%) |
Feb 19, 2020 | 128.48 | 130.47 | 128.30 | 129.77 | 702,212 | +1.67(+1.31%) |
Feb 18, 2020 | 130.57 | 130.75 | 126.64 | 128.10 | 1,056,197 | -3.25(-2.47%) |
Feb 14, 2020 | 131.02 | 131.99 | 130.18 | 131.35 | 1,360,783 | +0.96(+0.74%) |
Feb 13, 2020 | 128.51 | 130.42 | 128.12 | 130.39 | 1,088,719 | +0.66(+0.50%) |
Feb 12, 2020 | 129.18 | 130.66 | 128.88 | 129.74 | 1,082,843 | +0.59(+0.46%) |
Feb 11, 2020 | 127.57 | 129.35 | 126.64 | 129.15 | 1,293,213 | +1.88(+1.48%) |
Feb 10, 2020 | 126.05 | 127.34 | 125.85 | 127.27 | 968,648 | +1.26(+1.00%) |
Feb 07, 2020 | 127.67 | 127.74 | 124.59 | 126.00 | 1,426,059 | -1.88(-1.47%) |
Feb 06, 2020 | 127.76 | 131.50 | 126.97 | 127.88 | 1,249,404 | -1.33(-1.03%) |
Feb 05, 2020 | 130.33 | 130.59 | 128.12 | 129.21 | 1,182,955 | -0.10(-0.08%) |
Feb 04, 2020 | 127.72 | 129.40 | 127.27 | 129.32 | 1,125,238 | +3.10(+2.45%) |
Feb 03, 2020 | 124.18 | 127.05 | 123.99 | 126.22 | 1,703,647 | +2.32(+1.87%) |
Jan 31, 2020 | 126.70 | 127.01 | 123.40 | 123.90 | 1,234,970 | -3.21(-2.53%) |
Jan 30, 2020 | 126.55 | 127.95 | 126.07 | 127.11 | 1,026,619 | -0.98(-0.76%) |
Jan 29, 2020 | 129.08 | 129.62 | 127.60 | 128.09 | 786,276 | -0.57(-0.44%) |
Jan 28, 2020 | 127.90 | 128.92 | 127.19 | 128.66 | 1,243,322 | +1.51(+1.19%) |
Jan 27, 2020 | 128.68 | 129.22 | 127.05 | 127.15 | 933,945 | -3.85(-2.94%) |
Jan 24, 2020 | 132.06 | 132.50 | 130.27 | 131.00 | 902,170 | -0.77(-0.58%) |
Jan 23, 2020 | 129.73 | 131.88 | 128.67 | 131.77 | 1,237,501 | +2.04(+1.57%) |
Jan 22, 2020 | 130.30 | 131.31 | 129.51 | 129.73 | 1,191,657 | +0.47(+0.37%) |
Jan 21, 2020 | 129.31 | 131.19 | 129.01 | 129.25 | 1,705,154 | -0.73(-0.56%) |
Jan 17, 2020 | 133.82 | 134.51 | 129.25 | 129.98 | 2,481,522 | -6.98(-5.10%) |
Jan 16, 2020 | 138.18 | 138.76 | 136.38 | 136.96 | 878,339 | -0.38(-0.28%) |
Jan 15, 2020 | 136.67 | 138.10 | 136.24 | 137.34 | 833,066 | +0.61(+0.44%) |
Jan 14, 2020 | 136.16 | 137.78 | 135.63 | 136.74 | 909,114 | +0.58(+0.43%) |
Jan 13, 2020 | 135.60 | 136.51 | 134.74 | 136.16 | 1,436,616 | +0.94(+0.70%) |
Jan 10, 2020 | 135.27 | 136.71 | 134.14 | 135.22 | 703,712 | +0.37(+0.27%) |
Jan 09, 2020 | 134.19 | 135.82 | 133.97 | 134.85 | 993,749 | +1.20(+0.90%) |
Jan 08, 2020 | 133.93 | 134.72 | 133.28 | 133.65 | 1,088,870 | -0.20(-0.15%) |
Jan 07, 2020 | 134.10 | 134.67 | 133.60 | 133.85 | 843,624 | -0.15(-0.11%) |
Jan 06, 2020 | 133.93 | 134.54 | 133.25 | 134.00 | 1,068,503 | -1.02(-0.75%) |
Jan 03, 2020 | 134.87 | 136.24 | 134.69 | 135.02 | 929,754 | -1.64(-1.20%) |
Jan 02, 2020 | 137.24 | 137.24 | 134.66 | 136.66 | 1,404,186 | +0.99(+0.73%) |
Dec 31, 2019 | 135.07 | 135.97 | 134.82 | 135.67 | 576,530 | +0.06(+0.04%) |
Dec 30, 2019 | 136.65 | 136.68 | 134.97 | 135.62 | 531,704 | -1.12(-0.82%) |
Dec 27, 2019 | 137.51 | 137.68 | 136.32 | 136.74 | 442,504 | -0.64(-0.46%) |
Dec 26, 2019 | 135.88 | 137.47 | 135.82 | 137.37 | 494,433 | +1.58(+1.16%) |
Dec 24, 2019 | 135.89 | 136.25 | 135.40 | 135.80 | 308,058 | +0.09(+0.07%) |
Dec 23, 2019 | 136.77 | 136.85 | 134.84 | 135.70 | 1,272,788 | -1.00(-0.73%) |
Dec 20, 2019 | 136.19 | 136.97 | 134.61 | 136.70 | 6,276,556 | +1.59(+1.17%) |
Dec 19, 2019 | 133.70 | 135.26 | 133.19 | 135.11 | 1,036,166 | +1.55(+1.16%) |
Dec 18, 2019 | 132.37 | 133.84 | 132.25 | 133.56 | 1,007,806 | +1.20(+0.90%) |
Dec 17, 2019 | 133.11 | 134.03 | 131.51 | 132.37 | 1,339,601 | -1.26(-0.95%) |
Dec 16, 2019 | 132.09 | 134.64 | 132.09 | 133.63 | 1,393,185 | +2.77(+2.12%) |
Dec 13, 2019 | 129.89 | 130.96 | 129.11 | 130.86 | 592,638 | +0.92(+0.71%) |
Dec 12, 2019 | 129.06 | 130.74 | 128.47 | 129.94 | 533,965 | +1.08(+0.84%) |
Dec 11, 2019 | 128.93 | 129.14 | 128.22 | 128.85 | 561,777 | -0.08(-0.07%) |
Dec 10, 2019 | 127.43 | 129.00 | 127.28 | 128.94 | 568,628 | +1.34(+1.05%) |
Dec 09, 2019 | 129.53 | 129.74 | 127.47 | 127.60 | 747,966 | -2.20(-1.70%) |
Dec 06, 2019 | 128.53 | 130.02 | 128.27 | 129.80 | 736,455 | +2.13(+1.67%) |
Dec 05, 2019 | 128.70 | 129.02 | 127.53 | 127.67 | 502,810 | -0.86(-0.67%) |
Dec 04, 2019 | 127.72 | 129.09 | 127.55 | 128.54 | 663,282 | +2.08(+1.64%) |
Dec 03, 2019 | 125.63 | 126.72 | 124.25 | 126.46 | 851,180 | -0.89(-0.70%) |
Dec 02, 2019 | 129.08 | 129.08 | 126.55 | 127.35 | 1,344,341 | -0.92(-0.72%) |
Nov 29, 2019 | 129.21 | 130.01 | 128.07 | 128.27 | 577,898 | -1.33(-1.03%) |
Nov 27, 2019 | 130.36 | 130.36 | 127.26 | 129.60 | 822,471 | -0.51(-0.39%) |
Nov 26, 2019 | 131.00 | 131.44 | 129.94 | 130.12 | 911,918 | -0.98(-0.75%) |
Nov 25, 2019 | 130.16 | 131.54 | 129.52 | 131.09 | 802,620 | +1.50(+1.16%) |
Nov 22, 2019 | 130.88 | 130.92 | 129.35 | 129.59 | 662,967 | -0.73(-0.56%) |
Nov 21, 2019 | 130.33 | 130.53 | 129.15 | 130.32 | 736,493 | -0.10(-0.08%) |
Nov 20, 2019 | 130.10 | 131.46 | 129.48 | 130.43 | 755,687 | -0.09(-0.07%) |
Nov 19, 2019 | 131.45 | 131.55 | 130.29 | 130.52 | 685,394 | +0.15(+0.12%) |
Nov 18, 2019 | 128.91 | 130.62 | 128.54 | 130.37 | 618,101 | +1.03(+0.80%) |
Nov 15, 2019 | 127.10 | 129.42 | 126.36 | 129.34 | 1,064,509 | +3.53(+2.81%) |
Nov 14, 2019 | 127.69 | 128.11 | 125.55 | 125.81 | 1,122,552 | -2.52(-1.96%) |
Nov 13, 2019 | 126.21 | 128.41 | 126.10 | 128.33 | 971,062 | +1.57(+1.24%) |
Nov 12, 2019 | 126.71 | 127.35 | 125.27 | 126.75 | 1,008,726 | -0.27(-0.22%) |
Nov 11, 2019 | 125.96 | 127.43 | 125.60 | 127.03 | 865,753 | +0.56(+0.44%) |
Nov 08, 2019 | 125.48 | 127.02 | 125.04 | 126.47 | 766,366 | +0.56(+0.44%) |
Nov 07, 2019 | 125.80 | 126.96 | 125.42 | 125.91 | 1,067,340 | -0.03(-0.02%) |
Nov 06, 2019 | 128.06 | 128.44 | 125.36 | 125.94 | 1,358,498 | -2.70(-2.10%) |
Nov 05, 2019 | 125.02 | 129.11 | 124.64 | 128.64 | 1,270,577 | +3.80(+3.04%) |
Nov 04, 2019 | 125.35 | 126.39 | 124.47 | 124.84 | 1,369,947 | +0.57(+0.46%) |
Nov 01, 2019 | 122.15 | 124.46 | 121.69 | 124.27 | 1,126,587 | +3.12(+2.57%) |
Oct 31, 2019 | 124.56 | 125.36 | 120.69 | 121.16 | 1,766,254 | +0.50(+0.42%) |
Oct 30, 2019 | 119.49 | 120.78 | 118.31 | 120.65 | 1,092,930 | +1.14(+0.95%) |
Oct 29, 2019 | 118.51 | 120.53 | 118.50 | 119.52 | 994,115 | +0.18(+0.15%) |
Oct 28, 2019 | 119.42 | 120.30 | 119.02 | 119.34 | 1,166,117 | +1.07(+0.90%) |
Oct 25, 2019 | 117.31 | 118.45 | 117.02 | 118.27 | 796,455 | +0.39(+0.33%) |
Oct 24, 2019 | 117.48 | 117.94 | 116.45 | 117.88 | 816,828 | +1.34(+1.15%) |
Oct 23, 2019 | 115.65 | 116.75 | 115.32 | 116.54 | 901,053 | +0.60(+0.51%) |
Oct 22, 2019 | 118.30 | 118.38 | 115.76 | 115.95 | 864,096 | -1.56(-1.33%) |
Oct 21, 2019 | 117.79 | 118.60 | 117.39 | 117.51 | 770,080 | +0.14(+0.12%) |
Oct 18, 2019 | 117.86 | 118.40 | 116.22 | 117.37 | 805,745 | -0.06(-0.05%) |
Oct 17, 2019 | 117.38 | 118.16 | 116.30 | 117.42 | 679,693 | +0.28(+0.24%) |
Oct 16, 2019 | 116.86 | 118.33 | 116.52 | 117.14 | 847,689 | +0.29(+0.25%) |
Oct 15, 2019 | 116.82 | 117.77 | 116.50 | 116.85 | 1,010,536 | +0.03(+0.02%) |
Oct 14, 2019 | 117.09 | 117.83 | 116.69 | 116.82 | 999,249 | -1.02(-0.87%) |
Oct 11, 2019 | 117.42 | 118.79 | 116.73 | 117.84 | 837,312 | +1.77(+1.53%) |
Oct 10, 2019 | 114.93 | 116.36 | 114.61 | 116.07 | 1,447,931 | +0.70(+0.61%) |
Oct 09, 2019 | 117.32 | 117.32 | 114.53 | 115.37 | 1,561,647 | -1.12(-0.96%) |
Oct 08, 2019 | 115.49 | 117.51 | 115.03 | 116.49 | 1,986,812 | -0.13(-0.11%) |
Oct 07, 2019 | 115.88 | 117.56 | 114.66 | 116.62 | 938,348 | +0.68(+0.59%) |
Oct 04, 2019 | 113.67 | 116.14 | 113.51 | 115.94 | 1,557,965 | +2.58(+2.27%) |
Oct 03, 2019 | 113.32 | 114.40 | 111.34 | 113.36 | 1,248,656 | -0.13(-0.12%) |
Oct 02, 2019 | 114.89 | 114.89 | 112.62 | 113.49 | 1,561,696 | -1.23(-1.07%) |
Oct 01, 2019 | 116.91 | 117.94 | 114.71 | 114.72 | 1,382,978 | -2.01(-1.72%) |
Sep 30, 2019 | 115.31 | 117.00 | 115.23 | 116.73 | 1,812,296 | +1.37(+1.19%) |
Sep 27, 2019 | 116.64 | 117.53 | 114.55 | 115.36 | 1,825,597 | -1.53(-1.30%) |
Sep 26, 2019 | 115.10 | 117.77 | 113.78 | 116.88 | 1,907,022 | +1.78(+1.55%) |
Sep 25, 2019 | 112.21 | 115.36 | 110.87 | 115.10 | 1,756,577 | +2.71(+2.41%) |
Sep 24, 2019 | 113.26 | 114.11 | 111.07 | 112.39 | 2,285,820 | -0.64(-0.57%) |
Sep 23, 2019 | 114.50 | 115.33 | 112.92 | 113.04 | 2,704,393 | -1.63(-1.42%) |
Sep 20, 2019 | 115.62 | 115.93 | 112.56 | 114.67 | 28,041,792 | -0.70(-0.61%) |
Sep 19, 2019 | 113.56 | 116.42 | 113.32 | 115.37 | 3,331,875 | +1.34(+1.18%) |
Sep 18, 2019 | 114.61 | 115.75 | 112.52 | 114.02 | 7,817,617 | +6.23(+5.78%) |
Sep 17, 2019 | 106.73 | 108.57 | 105.14 | 107.79 | 791,962 | +0.76(+0.71%) |
Sep 16, 2019 | 105.71 | 109.89 | 104.68 | 107.03 | 1,239,462 | +1.22(+1.15%) |
Sep 13, 2019 | 107.88 | 107.96 | 105.11 | 105.81 | 1,010,877 | -2.47(-2.28%) |
Sep 12, 2019 | 106.83 | 108.57 | 105.20 | 108.28 | 697,873 | +1.43(+1.34%) |
Sep 11, 2019 | 105.85 | 106.96 | 104.28 | 106.85 | 734,389 | +1.24(+1.18%) |
Sep 10, 2019 | 110.49 | 110.70 | 104.91 | 105.61 | 1,022,355 | -5.69(-5.11%) |
Sep 09, 2019 | 112.72 | 113.02 | 110.49 | 111.31 | 623,348 | -0.83(-0.74%) |
Sep 06, 2019 | 112.63 | 112.63 | 111.34 | 112.14 | 696,370 | -0.08(-0.07%) |
Sep 05, 2019 | 112.97 | 113.65 | 111.38 | 112.21 | 614,144 | +0.39(+0.35%) |
Sep 04, 2019 | 110.84 | 112.39 | 110.54 | 111.83 | 954,226 | +1.93(+1.76%) |
Sep 03, 2019 | 109.42 | 110.19 | 107.93 | 109.89 | 749,257 | +0.49(+0.45%) |
Aug 30, 2019 | 109.43 | 110.35 | 107.59 | 109.40 | 1,161,321 | +0.76(+0.70%) |
Aug 29, 2019 | 107.63 | 109.16 | 107.63 | 108.64 | 811,035 | +2.81(+2.66%) |
Aug 28, 2019 | 106.22 | 106.55 | 105.61 | 105.83 | 621,052 | -0.81(-0.75%) |
Aug 27, 2019 | 107.72 | 107.95 | 106.55 | 106.64 | 846,621 | -0.18(-0.17%) |
Aug 26, 2019 | 108.12 | 108.12 | 106.00 | 106.81 | 637,073 | +0.51(+0.48%) |
Aug 23, 2019 | 109.14 | 109.60 | 105.85 | 106.30 | 538,430 | -3.78(-3.44%) |
Aug 22, 2019 | 109.56 | 111.44 | 108.95 | 110.09 | 537,697 | +0.60(+0.55%) |
Aug 21, 2019 | 108.44 | 110.25 | 108.05 | 109.48 | 344,077 | +2.03(+1.89%) |
Aug 20, 2019 | 108.27 | 109.03 | 107.33 | 107.45 | 393,112 | -0.55(-0.51%) |
Aug 19, 2019 | 107.09 | 109.49 | 106.79 | 108.00 | 765,767 | +2.47(+2.35%) |
Aug 16, 2019 | 103.26 | 106.09 | 103.05 | 105.53 | 531,435 | +2.81(+2.73%) |
Aug 15, 2019 | 103.83 | 104.57 | 102.37 | 102.72 | 541,922 | -1.22(-1.17%) |
Aug 14, 2019 | 104.62 | 105.89 | 103.68 | 103.94 | 584,949 | -3.16(-2.95%) |
Aug 13, 2019 | 105.83 | 108.30 | 104.76 | 107.09 | 742,890 | +0.94(+0.88%) |
Aug 12, 2019 | 107.71 | 108.07 | 105.75 | 106.16 | 507,186 | -2.24(-2.07%) |
Aug 09, 2019 | 105.75 | 108.98 | 104.90 | 108.40 | 772,122 | +1.92(+1.80%) |
Aug 08, 2019 | 103.89 | 106.83 | 103.45 | 106.48 | 1,548,019 | +3.83(+3.73%) |
Aug 07, 2019 | 100.83 | 103.12 | 100.14 | 102.65 | 671,185 | +0.29(+0.29%) |
Aug 06, 2019 | 102.07 | 103.22 | 101.87 | 102.36 | 851,149 | +0.77(+0.75%) |
Aug 05, 2019 | 105.53 | 105.67 | 100.95 | 101.59 | 1,035,476 | -8.32(-7.57%) |
Aug 02, 2019 | 110.96 | 111.13 | 107.50 | 109.92 | 841,872 | -2.06(-1.84%) |
Aug 01, 2019 | 111.96 | 114.15 | 111.30 | 111.98 | 1,389,315 | +0.34(+0.31%) |
Jul 31, 2019 | 108.84 | 113.11 | 108.84 | 111.64 | 1,167,212 | +4.33(+4.03%) |
Jul 30, 2019 | 106.35 | 107.68 | 105.92 | 107.31 | 1,450,750 | +0.63(+0.59%) |
Jul 29, 2019 | 108.08 | 108.20 | 106.38 | 106.68 | 745,754 | -1.45(-1.34%) |
Jul 26, 2019 | 109.25 | 109.58 | 108.05 | 108.12 | 442,845 | +0.22(+0.20%) |
Jul 25, 2019 | 106.76 | 108.17 | 106.25 | 107.91 | 446,604 | +0.58(+0.54%) |
Jul 24, 2019 | 106.96 | 107.75 | 106.60 | 107.33 | 642,275 | -0.06(-0.05%) |
Jul 23, 2019 | 106.57 | 107.44 | 105.96 | 107.39 | 619,481 | +1.28(+1.20%) |
Jul 22, 2019 | 106.99 | 107.26 | 106.04 | 106.11 | 618,309 | -0.19(-0.18%) |
Jul 19, 2019 | 106.75 | 108.23 | 106.30 | 106.30 | 655,271 | +0.09(+0.09%) |
Jul 18, 2019 | 106.94 | 107.16 | 105.20 | 106.20 | 1,174,423 | -1.01(-0.94%) |
Jul 17, 2019 | 107.84 | 108.27 | 107.12 | 107.22 | 688,657 | -0.83(-0.77%) |
Jul 16, 2019 | 109.19 | 109.52 | 107.75 | 108.05 | 918,244 | -1.47(-1.35%) |
Jul 15, 2019 | 109.81 | 110.04 | 108.65 | 109.52 | 1,043,459 | -0.28(-0.26%) |
Jul 12, 2019 | 107.47 | 109.92 | 107.37 | 109.81 | 693,480 | +2.50(+2.33%) |
Jul 11, 2019 | 106.47 | 107.56 | 105.00 | 107.30 | 699,365 | +1.05(+0.99%) |
Jul 10, 2019 | 106.89 | 107.49 | 105.55 | 106.25 | 876,117 | -0.28(-0.27%) |
Jul 09, 2019 | 103.58 | 106.87 | 103.26 | 106.54 | 1,313,517 | +2.23(+2.14%) |
Jul 08, 2019 | 106.85 | 106.85 | 104.04 | 104.31 | 761,815 | -3.20(-2.98%) |
Jul 05, 2019 | 106.97 | 107.64 | 106.32 | 107.51 | 683,320 | +0.24(+0.22%) |
Jul 03, 2019 | 106.72 | 108.03 | 106.56 | 107.27 | 648,286 | +0.77(+0.72%) |
Jul 02, 2019 | 106.36 | 106.98 | 105.97 | 106.51 | 771,392 | +0.27(+0.26%) |
Jul 01, 2019 | 106.72 | 107.32 | 105.26 | 106.23 | 832,391 | +1.36(+1.30%) |
Jun 28, 2019 | 104.79 | 105.27 | 103.97 | 104.87 | 2,313,296 | +0.57(+0.54%) |
Jun 27, 2019 | 102.71 | 104.44 | 102.37 | 104.31 | 668,148 | +1.69(+1.65%) |
Jun 26, 2019 | 102.08 | 102.94 | 102.02 | 102.61 | 613,278 | +1.08(+1.07%) |
Jun 25, 2019 | 101.70 | 102.95 | 101.33 | 101.53 | 786,411 | -0.07(-0.07%) |
Jun 24, 2019 | 102.69 | 103.02 | 101.39 | 101.60 | 946,267 | -0.99(-0.97%) |
Jun 21, 2019 | 101.84 | 103.81 | 100.86 | 102.60 | 1,904,955 | +0.45(+0.44%) |
Jun 20, 2019 | 100.60 | 103.28 | 100.24 | 102.14 | 1,098,401 | +2.92(+2.94%) |
Jun 19, 2019 | 98.51 | 99.54 | 98.27 | 99.22 | 865,485 | +0.84(+0.85%) |
Jun 18, 2019 | 99.70 | 100.32 | 98.26 | 98.38 | 667,006 | -0.08(-0.08%) |
Jun 17, 2019 | 98.47 | 99.16 | 97.69 | 98.46 | 687,524 | -0.03(-0.03%) |
Jun 14, 2019 | 100.09 | 100.53 | 98.43 | 98.49 | 451,207 | -1.77(-1.76%) |
Jun 13, 2019 | 100.17 | 100.44 | 99.60 | 100.25 | 684,239 | +0.70(+0.70%) |
Jun 12, 2019 | 99.63 | 100.46 | 99.04 | 99.55 | 442,154 | -0.45(-0.45%) |
Jun 11, 2019 | 101.48 | 102.01 | 99.86 | 100.01 | 536,239 | -0.50(-0.50%) |
Jun 10, 2019 | 100.05 | 101.62 | 99.86 | 100.51 | 598,072 | +1.44(+1.45%) |
Jun 07, 2019 | 99.09 | 100.24 | 98.79 | 99.07 | 474,492 | +0.60(+0.61%) |
Jun 06, 2019 | 98.32 | 98.92 | 97.47 | 98.47 | 559,463 | +0.98(+1.01%) |
Jun 05, 2019 | 97.75 | 98.02 | 95.91 | 97.48 | 370,972 | +0.66(+0.68%) |
Jun 04, 2019 | 94.61 | 96.90 | 94.48 | 96.82 | 866,034 | +2.95(+3.14%) |