Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 104.31 | 105.11 | 102.06 | 103.38 | 1,237,361 | -1.42(-1.36%) |
May 28, 2020 | 107.04 | 107.04 | 104.62 | 104.80 | 425,582 | -1.15(-1.08%) |
May 27, 2020 | 106.04 | 107.27 | 103.99 | 105.94 | 724,936 | +1.84(+1.77%) |
May 26, 2020 | 102.18 | 104.66 | 101.27 | 104.10 | 658,528 | +4.67(+4.70%) |
May 22, 2020 | 98.83 | 100.53 | 98.70 | 99.43 | 618,359 | +0.50(+0.51%) |
May 21, 2020 | 98.10 | 99.06 | 96.32 | 98.93 | 496,811 | +0.15(+0.15%) |
May 20, 2020 | 97.05 | 99.79 | 97.05 | 98.78 | 518,359 | +2.75(+2.86%) |
May 19, 2020 | 96.95 | 97.62 | 95.80 | 96.03 | 407,303 | -1.57(-1.61%) |
May 18, 2020 | 97.41 | 99.44 | 97.41 | 97.60 | 616,767 | +3.75(+3.99%) |
May 15, 2020 | 94.51 | 95.13 | 92.72 | 93.86 | 534,748 | -1.63(-1.70%) |
May 14, 2020 | 94.56 | 95.52 | 92.32 | 95.48 | 535,953 | -0.04(-0.04%) |
May 13, 2020 | 96.55 | 98.26 | 94.45 | 95.52 | 590,019 | -2.05(-2.11%) |
May 12, 2020 | 101.98 | 102.64 | 97.54 | 97.57 | 445,126 | -4.06(-4.00%) |
May 11, 2020 | 101.03 | 102.09 | 98.50 | 101.64 | 438,839 | -0.42(-0.41%) |
May 08, 2020 | 99.34 | 102.31 | 98.95 | 102.06 | 406,066 | +4.61(+4.74%) |
May 07, 2020 | 99.97 | 100.62 | 96.96 | 97.44 | 672,830 | -1.34(-1.35%) |
May 06, 2020 | 100.04 | 100.82 | 98.40 | 98.78 | 357,083 | -0.69(-0.69%) |
May 05, 2020 | 100.48 | 101.23 | 99.14 | 99.47 | 475,658 | -0.40(-0.40%) |
May 04, 2020 | 100.55 | 100.87 | 98.65 | 99.87 | 404,854 | -1.07(-1.06%) |
May 01, 2020 | 101.25 | 101.44 | 98.21 | 100.95 | 502,310 | -2.17(-2.10%) |
Apr 30, 2020 | 103.70 | 104.67 | 101.39 | 103.11 | 664,523 | -3.52(-3.30%) |
Apr 29, 2020 | 108.70 | 111.67 | 104.79 | 106.64 | 920,622 | -0.49(-0.45%) |
Apr 28, 2020 | 108.71 | 111.54 | 107.00 | 107.12 | 685,723 | +0.63(+0.60%) |
Apr 27, 2020 | 101.79 | 106.71 | 100.66 | 106.49 | 503,913 | +5.10(+5.03%) |
Apr 24, 2020 | 100.92 | 101.99 | 99.13 | 101.39 | 428,869 | +1.69(+1.70%) |
Apr 23, 2020 | 99.48 | 101.76 | 99.17 | 99.69 | 529,024 | +1.27(+1.29%) |
Apr 22, 2020 | 97.57 | 99.27 | 96.65 | 98.42 | 460,047 | +1.97(+2.04%) |
Apr 21, 2020 | 95.99 | 96.89 | 95.11 | 96.45 | 542,239 | -1.53(-1.56%) |
Apr 20, 2020 | 100.74 | 100.74 | 97.53 | 97.99 | 396,888 | -4.17(-4.08%) |
Apr 17, 2020 | 100.17 | 102.75 | 99.35 | 102.15 | 434,115 | +4.37(+4.47%) |
Apr 16, 2020 | 100.56 | 101.21 | 94.96 | 97.78 | 577,881 | -2.15(-2.15%) |
Apr 15, 2020 | 99.78 | 101.47 | 98.74 | 99.93 | 455,846 | -3.32(-3.21%) |
Apr 14, 2020 | 103.68 | 105.43 | 102.65 | 103.24 | 402,766 | +1.63(+1.61%) |
Apr 13, 2020 | 106.63 | 107.40 | 100.91 | 101.61 | 621,342 | -5.84(-5.43%) |
Apr 09, 2020 | 103.63 | 108.98 | 103.63 | 107.45 | 737,299 | +4.50(+4.37%) |
Apr 08, 2020 | 98.60 | 103.41 | 97.49 | 102.94 | 582,732 | +5.65(+5.81%) |
Apr 07, 2020 | 96.68 | 100.53 | 94.06 | 97.29 | 740,546 | +3.49(+3.72%) |
Apr 06, 2020 | 92.44 | 95.42 | 91.23 | 93.80 | 707,591 | +6.36(+7.27%) |
Apr 03, 2020 | 88.55 | 92.09 | 87.14 | 87.44 | 886,108 | -2.14(-2.39%) |
Apr 02, 2020 | 88.73 | 94.18 | 87.79 | 89.58 | 850,725 | -0.03(-0.03%) |
Apr 01, 2020 | 91.56 | 93.26 | 88.91 | 89.61 | 866,271 | -5.55(-5.83%) |
Mar 31, 2020 | 96.17 | 97.57 | 94.29 | 95.16 | 1,317,019 | -2.71(-2.77%) |
Mar 30, 2020 | 94.31 | 98.16 | 91.19 | 97.86 | 703,712 | +4.17(+4.45%) |
Mar 27, 2020 | 91.87 | 95.56 | 90.38 | 93.70 | 581,639 | -1.57(-1.65%) |
Mar 26, 2020 | 92.21 | 100.17 | 91.66 | 95.27 | 761,775 | +3.95(+4.33%) |
Mar 25, 2020 | 89.92 | 93.36 | 87.13 | 91.32 | 1,204,559 | +0.93(+1.03%) |
Mar 24, 2020 | 77.03 | 92.43 | 75.73 | 90.38 | 1,064,923 | +16.82(+22.87%) |
Mar 23, 2020 | 83.69 | 84.17 | 71.89 | 73.56 | 990,930 | -11.26(-13.27%) |
Mar 20, 2020 | 96.59 | 96.59 | 82.21 | 84.81 | 970,576 | -11.44(-11.89%) |
Mar 19, 2020 | 97.57 | 98.75 | 90.69 | 96.26 | 684,653 | -2.25(-2.29%) |
Mar 18, 2020 | 91.30 | 98.87 | 91.16 | 98.51 | 784,418 | -1.17(-1.17%) |
Mar 17, 2020 | 92.79 | 100.84 | 89.53 | 99.68 | 910,219 | +9.06(+10.00%) |
Mar 16, 2020 | 87.34 | 97.19 | 87.34 | 90.62 | 898,868 | -8.47(-8.55%) |
Mar 13, 2020 | 102.22 | 103.15 | 92.80 | 99.09 | 839,860 | +1.74(+1.78%) |
Mar 12, 2020 | 97.54 | 100.96 | 93.60 | 97.35 | 1,230,463 | -6.28(-6.06%) |
Mar 11, 2020 | 109.04 | 109.65 | 103.12 | 103.63 | 1,164,992 | -8.80(-7.83%) |
Mar 10, 2020 | 111.00 | 112.72 | 106.55 | 112.43 | 988,288 | +4.58(+4.24%) |
Mar 09, 2020 | 106.50 | 110.25 | 105.19 | 107.85 | 1,113,210 | -5.01(-4.44%) |
Mar 06, 2020 | 107.82 | 113.54 | 107.82 | 112.86 | 858,916 | +1.59(+1.43%) |
Mar 05, 2020 | 109.77 | 112.91 | 109.09 | 111.27 | 1,117,895 | -2.47(-2.17%) |
Mar 04, 2020 | 112.99 | 113.81 | 109.41 | 113.73 | 681,655 | +3.55(+3.22%) |
Mar 03, 2020 | 111.33 | 114.27 | 109.10 | 110.19 | 868,304 | -1.37(-1.23%) |
Mar 02, 2020 | 106.65 | 111.59 | 104.78 | 111.56 | 1,023,348 | +5.13(+4.82%) |
Feb 28, 2020 | 103.66 | 107.24 | 102.89 | 106.43 | 1,078,348 | -0.56(-0.52%) |
Feb 27, 2020 | 108.85 | 111.90 | 106.97 | 106.98 | 939,420 | -4.42(-3.96%) |
Feb 26, 2020 | 114.01 | 115.51 | 111.39 | 111.40 | 991,487 | -1.56(-1.38%) |
Feb 25, 2020 | 118.86 | 118.86 | 112.69 | 112.96 | 957,277 | -5.49(-4.64%) |
Feb 24, 2020 | 119.95 | 120.83 | 117.80 | 118.45 | 860,424 | -6.06(-4.87%) |
Feb 21, 2020 | 126.38 | 126.51 | 124.05 | 124.52 | 591,671 | -2.62(-2.06%) |
Feb 20, 2020 | 126.54 | 127.71 | 126.09 | 127.14 | 280,007 | +0.00(+0.00%) |
Feb 19, 2020 | 126.57 | 127.70 | 126.18 | 127.14 | 529,914 | +0.73(+0.58%) |
Feb 18, 2020 | 128.05 | 128.37 | 125.77 | 126.40 | 415,561 | -2.00(-1.56%) |
Feb 14, 2020 | 128.29 | 128.99 | 127.50 | 128.40 | 341,555 | -0.03(-0.02%) |
Feb 13, 2020 | 129.49 | 129.68 | 127.44 | 128.43 | 383,132 | -1.55(-1.19%) |
Feb 12, 2020 | 128.34 | 131.07 | 128.14 | 129.98 | 820,125 | +2.05(+1.61%) |
Feb 11, 2020 | 127.50 | 128.64 | 126.89 | 127.93 | 282,459 | +0.91(+0.72%) |
Feb 10, 2020 | 125.95 | 127.11 | 125.65 | 127.02 | 201,173 | +0.37(+0.29%) |
Feb 07, 2020 | 128.13 | 128.65 | 126.10 | 126.64 | 351,990 | -2.46(-1.91%) |
Feb 06, 2020 | 130.74 | 131.15 | 128.41 | 129.11 | 503,356 | -1.13(-0.87%) |
Feb 05, 2020 | 128.91 | 130.34 | 128.51 | 130.24 | 807,730 | +3.03(+2.38%) |
Feb 04, 2020 | 125.78 | 128.13 | 125.78 | 127.21 | 741,731 | +2.67(+2.14%) |
Feb 03, 2020 | 122.75 | 125.01 | 122.57 | 124.54 | 601,072 | +2.55(+2.09%) |
Jan 31, 2020 | 125.51 | 125.51 | 121.46 | 122.00 | 742,924 | -4.53(-3.58%) |
Jan 30, 2020 | 125.73 | 126.76 | 121.39 | 126.52 | 705,932 | -0.11(-0.09%) |
Jan 29, 2020 | 121.61 | 127.57 | 119.80 | 126.64 | 902,227 | +6.53(+5.43%) |
Jan 28, 2020 | 118.76 | 120.95 | 117.90 | 120.11 | 816,683 | +1.27(+1.07%) |
Jan 27, 2020 | 118.27 | 119.69 | 118.12 | 118.84 | 641,456 | -1.71(-1.42%) |
Jan 24, 2020 | 121.51 | 121.83 | 119.77 | 120.55 | 368,557 | -1.06(-0.87%) |
Jan 23, 2020 | 120.69 | 122.02 | 119.55 | 121.61 | 377,007 | +0.55(+0.45%) |
Jan 22, 2020 | 122.03 | 122.92 | 120.98 | 121.06 | 395,523 | -0.27(-0.22%) |
Jan 21, 2020 | 123.74 | 124.01 | 121.16 | 121.33 | 883,897 | -3.91(-3.12%) |
Jan 17, 2020 | 124.74 | 125.38 | 123.73 | 125.23 | 722,162 | +0.72(+0.58%) |
Jan 16, 2020 | 123.29 | 124.54 | 123.14 | 124.52 | 371,349 | +1.85(+1.51%) |
Jan 15, 2020 | 122.24 | 123.13 | 122.05 | 122.67 | 345,859 | +0.40(+0.33%) |
Jan 14, 2020 | 121.77 | 122.29 | 121.25 | 122.27 | 561,038 | +0.54(+0.44%) |
Jan 13, 2020 | 119.66 | 121.77 | 119.18 | 121.73 | 666,421 | +2.27(+1.90%) |
Jan 10, 2020 | 120.01 | 120.30 | 119.17 | 119.46 | 295,405 | -0.20(-0.17%) |
Jan 09, 2020 | 118.45 | 119.82 | 117.56 | 119.66 | 653,124 | +1.62(+1.37%) |
Jan 08, 2020 | 117.78 | 119.63 | 117.32 | 118.05 | 530,462 | +0.35(+0.30%) |
Jan 07, 2020 | 117.45 | 119.11 | 116.90 | 117.69 | 792,809 | -0.26(-0.22%) |
Jan 06, 2020 | 119.35 | 119.68 | 117.88 | 117.95 | 693,420 | -1.51(-1.26%) |
Jan 03, 2020 | 118.64 | 120.14 | 118.35 | 119.46 | 651,699 | -0.74(-0.62%) |
Jan 02, 2020 | 122.27 | 122.94 | 119.80 | 120.20 | 752,290 | -1.40(-1.15%) |
Dec 31, 2019 | 121.58 | 122.66 | 120.84 | 121.61 | 298,417 | -0.15(-0.12%) |
Dec 30, 2019 | 122.33 | 122.33 | 121.50 | 121.75 | 293,473 | -0.59(-0.48%) |
Dec 27, 2019 | 124.06 | 124.15 | 122.22 | 122.34 | 274,858 | -1.37(-1.10%) |
Dec 26, 2019 | 123.85 | 124.23 | 122.94 | 123.71 | 891,003 | -0.13(-0.10%) |
Dec 24, 2019 | 123.69 | 124.92 | 122.72 | 123.84 | 253,880 | +0.33(+0.26%) |
Dec 23, 2019 | 122.80 | 123.88 | 122.21 | 123.51 | 224,570 | +0.88(+0.72%) |
Dec 20, 2019 | 122.97 | 123.76 | 122.14 | 122.63 | 929,354 | -0.03(-0.02%) |
Dec 19, 2019 | 121.45 | 122.82 | 121.45 | 122.66 | 625,033 | +1.64(+1.35%) |
Dec 18, 2019 | 121.20 | 121.42 | 119.63 | 121.02 | 538,791 | -0.44(-0.36%) |
Dec 17, 2019 | 121.61 | 122.42 | 121.32 | 121.46 | 484,422 | -0.14(-0.11%) |
Dec 16, 2019 | 121.77 | 122.06 | 120.84 | 121.60 | 393,373 | +0.76(+0.63%) |
Dec 13, 2019 | 120.92 | 121.22 | 119.75 | 120.83 | 453,758 | +0.34(+0.29%) |
Dec 12, 2019 | 120.66 | 121.89 | 120.14 | 120.49 | 528,236 | -0.18(-0.15%) |
Dec 11, 2019 | 120.70 | 121.30 | 119.74 | 120.67 | 403,313 | +0.04(+0.03%) |
Dec 10, 2019 | 120.69 | 120.97 | 120.16 | 120.63 | 529,014 | -0.30(-0.25%) |
Dec 09, 2019 | 120.97 | 121.45 | 120.57 | 120.93 | 384,822 | -0.05(-0.04%) |
Dec 06, 2019 | 121.78 | 122.58 | 120.55 | 120.97 | 419,764 | +0.22(+0.18%) |
Dec 05, 2019 | 119.96 | 120.97 | 119.34 | 120.75 | 579,428 | +1.27(+1.07%) |
Dec 04, 2019 | 120.00 | 121.75 | 119.25 | 119.48 | 620,753 | -0.22(-0.19%) |
Dec 03, 2019 | 118.09 | 120.17 | 116.99 | 119.70 | 656,177 | +0.56(+0.47%) |
Dec 02, 2019 | 121.08 | 121.69 | 119.05 | 119.14 | 768,722 | -1.50(-1.24%) |
Nov 29, 2019 | 120.96 | 121.24 | 120.33 | 120.64 | 217,531 | -0.41(-0.34%) |
Nov 27, 2019 | 121.28 | 121.39 | 120.13 | 121.05 | 1,172,813 | +0.06(+0.05%) |
Nov 26, 2019 | 119.40 | 120.99 | 118.34 | 120.99 | 1,187,186 | +1.38(+1.16%) |
Nov 25, 2019 | 119.67 | 120.72 | 118.88 | 119.61 | 822,997 | -0.01(-0.01%) |
Nov 22, 2019 | 121.86 | 122.57 | 119.44 | 119.61 | 530,915 | -2.09(-1.72%) |
Nov 21, 2019 | 122.24 | 122.39 | 120.92 | 121.71 | 429,107 | -0.23(-0.19%) |
Nov 20, 2019 | 121.58 | 123.78 | 121.42 | 121.94 | 578,421 | +0.21(+0.17%) |
Nov 19, 2019 | 121.63 | 122.37 | 120.88 | 121.72 | 659,480 | +0.39(+0.32%) |
Nov 18, 2019 | 122.01 | 122.06 | 120.95 | 121.34 | 472,899 | -0.89(-0.73%) |
Nov 15, 2019 | 122.47 | 122.81 | 121.78 | 122.22 | 320,948 | +0.21(+0.17%) |
Nov 14, 2019 | 121.85 | 122.39 | 120.80 | 122.01 | 375,789 | -0.34(-0.28%) |
Nov 13, 2019 | 123.71 | 123.81 | 121.80 | 122.35 | 568,683 | -1.55(-1.25%) |
Nov 12, 2019 | 123.50 | 124.22 | 123.04 | 123.90 | 448,515 | +0.40(+0.32%) |
Nov 11, 2019 | 122.89 | 124.52 | 122.63 | 123.50 | 473,641 | -0.34(-0.28%) |
Nov 08, 2019 | 122.76 | 123.89 | 122.16 | 123.84 | 445,221 | +1.07(+0.87%) |
Nov 07, 2019 | 122.33 | 122.95 | 121.89 | 122.77 | 672,869 | +0.60(+0.49%) |
Nov 06, 2019 | 123.08 | 123.08 | 121.06 | 122.17 | 681,975 | -1.19(-0.97%) |
Nov 05, 2019 | 121.32 | 123.41 | 121.04 | 123.36 | 730,337 | +2.46(+2.04%) |
Nov 04, 2019 | 120.30 | 121.19 | 119.43 | 120.90 | 487,490 | +1.16(+0.97%) |
Nov 01, 2019 | 119.29 | 120.01 | 119.00 | 119.74 | 350,017 | +1.42(+1.20%) |
Oct 31, 2019 | 119.39 | 119.71 | 117.37 | 118.32 | 686,998 | -1.06(-0.89%) |
Oct 30, 2019 | 119.00 | 119.62 | 117.11 | 119.38 | 576,434 | -0.16(-0.13%) |
Oct 29, 2019 | 117.76 | 119.61 | 117.13 | 119.54 | 757,807 | +1.56(+1.33%) |
Oct 28, 2019 | 117.73 | 119.07 | 117.35 | 117.98 | 685,413 | +0.64(+0.54%) |
Oct 25, 2019 | 116.91 | 118.04 | 116.06 | 117.34 | 804,748 | +0.55(+0.48%) |
Oct 24, 2019 | 115.36 | 117.53 | 114.61 | 116.78 | 885,364 | +0.06(+0.05%) |
Oct 23, 2019 | 112.88 | 120.86 | 111.55 | 116.73 | 2,063,690 | +7.13(+6.51%) |
Oct 22, 2019 | 109.78 | 110.38 | 108.92 | 109.59 | 692,641 | -0.06(-0.06%) |
Oct 21, 2019 | 109.08 | 110.21 | 108.27 | 109.66 | 695,665 | +1.49(+1.38%) |
Oct 18, 2019 | 106.43 | 108.64 | 106.16 | 108.17 | 542,478 | +1.43(+1.33%) |
Oct 17, 2019 | 105.72 | 107.63 | 105.72 | 106.74 | 483,765 | +1.17(+1.11%) |
Oct 16, 2019 | 105.53 | 106.46 | 104.86 | 105.57 | 667,456 | +0.43(+0.41%) |
Oct 15, 2019 | 105.19 | 105.61 | 104.78 | 105.14 | 366,071 | +0.67(+0.64%) |
Oct 14, 2019 | 104.84 | 105.00 | 104.12 | 104.48 | 312,282 | -0.44(-0.41%) |
Oct 11, 2019 | 104.39 | 106.52 | 104.39 | 104.91 | 363,093 | +1.92(+1.86%) |
Oct 10, 2019 | 101.97 | 103.33 | 101.92 | 103.00 | 278,773 | +0.73(+0.71%) |
Oct 09, 2019 | 102.08 | 102.74 | 101.23 | 102.26 | 321,875 | +1.49(+1.48%) |
Oct 08, 2019 | 101.74 | 101.93 | 100.19 | 100.77 | 439,517 | -2.10(-2.04%) |
Oct 07, 2019 | 102.74 | 103.92 | 102.48 | 102.88 | 490,942 | -0.18(-0.17%) |
Oct 04, 2019 | 101.61 | 103.48 | 101.59 | 103.05 | 527,674 | +1.77(+1.75%) |
Oct 03, 2019 | 100.87 | 101.39 | 99.09 | 101.28 | 420,303 | +0.04(+0.04%) |
Oct 02, 2019 | 102.49 | 102.92 | 100.45 | 101.25 | 455,993 | -2.08(-2.01%) |
Oct 01, 2019 | 105.72 | 106.11 | 102.88 | 103.33 | 379,765 | -1.77(-1.68%) |
Sep 30, 2019 | 104.45 | 105.48 | 104.45 | 105.10 | 315,281 | +0.69(+0.66%) |
Sep 27, 2019 | 105.05 | 105.11 | 103.54 | 104.40 | 269,942 | +0.24(+0.23%) |
Sep 26, 2019 | 104.11 | 104.69 | 103.25 | 104.16 | 343,083 | +0.28(+0.27%) |
Sep 25, 2019 | 104.06 | 104.58 | 102.76 | 103.88 | 417,478 | -0.06(-0.06%) |
Sep 24, 2019 | 105.42 | 105.96 | 103.62 | 103.95 | 489,654 | -0.81(-0.77%) |
Sep 23, 2019 | 104.15 | 105.59 | 103.12 | 104.75 | 415,286 | +0.35(+0.34%) |
Sep 20, 2019 | 105.79 | 106.38 | 104.33 | 104.40 | 817,500 | -1.16(-1.10%) |
Sep 19, 2019 | 105.38 | 105.98 | 104.39 | 105.56 | 537,911 | -0.32(-0.31%) |
Sep 18, 2019 | 105.96 | 105.97 | 104.62 | 105.88 | 377,030 | -0.26(-0.24%) |
Sep 17, 2019 | 104.25 | 106.39 | 103.69 | 106.14 | 549,334 | +1.63(+1.56%) |
Sep 16, 2019 | 106.64 | 106.64 | 103.44 | 104.51 | 609,787 | -3.34(-3.10%) |
Sep 13, 2019 | 107.14 | 108.84 | 105.97 | 107.85 | 893,793 | +3.28(+3.14%) |
Sep 12, 2019 | 104.75 | 105.76 | 104.23 | 104.57 | 1,024,267 | +0.00(+0.00%) |
Sep 11, 2019 | 105.38 | 105.70 | 104.31 | 104.57 | 584,717 | -0.64(-0.61%) |
Sep 10, 2019 | 104.93 | 105.21 | 103.69 | 105.21 | 560,539 | +0.25(+0.24%) |
Sep 09, 2019 | 106.36 | 106.56 | 104.45 | 104.96 | 302,973 | -0.71(-0.67%) |
Sep 06, 2019 | 105.99 | 106.32 | 105.65 | 105.67 | 460,998 | +0.24(+0.23%) |
Sep 05, 2019 | 106.59 | 107.20 | 105.34 | 105.43 | 520,579 | -0.39(-0.37%) |
Sep 04, 2019 | 105.00 | 105.95 | 104.88 | 105.82 | 302,476 | +1.56(+1.50%) |
Sep 03, 2019 | 105.66 | 106.49 | 103.70 | 104.25 | 403,791 | -2.16(-2.03%) |
Aug 30, 2019 | 106.82 | 107.21 | 105.61 | 106.41 | 569,977 | +0.52(+0.50%) |
Aug 29, 2019 | 105.83 | 106.22 | 105.23 | 105.89 | 315,475 | +1.21(+1.15%) |
Aug 28, 2019 | 103.82 | 104.72 | 102.98 | 104.68 | 339,445 | +0.71(+0.68%) |
Aug 27, 2019 | 103.25 | 104.35 | 103.22 | 103.97 | 569,863 | +1.13(+1.10%) |
Aug 26, 2019 | 102.85 | 103.31 | 101.98 | 102.84 | 367,393 | +0.89(+0.88%) |
Aug 23, 2019 | 105.42 | 105.59 | 101.40 | 101.94 | 725,396 | -3.89(-3.68%) |
Aug 22, 2019 | 106.14 | 106.58 | 105.19 | 105.84 | 356,417 | -0.02(-0.02%) |
Aug 21, 2019 | 105.66 | 106.86 | 105.35 | 105.86 | 318,291 | +0.81(+0.77%) |
Aug 20, 2019 | 106.17 | 106.58 | 104.97 | 105.05 | 424,214 | -1.52(-1.43%) |
Aug 19, 2019 | 106.14 | 107.16 | 105.89 | 106.57 | 637,579 | +1.62(+1.54%) |
Aug 16, 2019 | 103.72 | 105.54 | 103.65 | 104.95 | 506,007 | +2.16(+2.11%) |
Aug 15, 2019 | 102.08 | 103.24 | 101.70 | 102.78 | 626,651 | +1.59(+1.57%) |
Aug 14, 2019 | 102.66 | 103.33 | 100.51 | 101.19 | 549,982 | -2.61(-2.51%) |
Aug 13, 2019 | 103.08 | 106.03 | 102.75 | 103.80 | 574,392 | +0.56(+0.54%) |
Aug 12, 2019 | 103.81 | 104.20 | 102.93 | 103.23 | 243,872 | -1.04(-1.00%) |
Aug 09, 2019 | 105.32 | 105.80 | 103.80 | 104.27 | 589,527 | -1.31(-1.24%) |
Aug 08, 2019 | 102.52 | 105.76 | 102.52 | 105.58 | 625,120 | +3.37(+3.30%) |
Aug 07, 2019 | 100.25 | 102.38 | 99.75 | 102.21 | 633,070 | +0.88(+0.86%) |
Aug 06, 2019 | 100.36 | 101.58 | 99.71 | 101.34 | 495,938 | +1.58(+1.59%) |
Aug 05, 2019 | 100.78 | 101.62 | 99.10 | 99.75 | 679,646 | -2.33(-2.28%) |
Aug 02, 2019 | 102.10 | 102.57 | 100.59 | 102.08 | 515,781 | -0.14(-0.14%) |
Aug 01, 2019 | 105.91 | 106.14 | 101.58 | 102.22 | 837,264 | -3.55(-3.35%) |
Jul 31, 2019 | 106.67 | 107.17 | 104.92 | 105.77 | 633,259 | -1.12(-1.05%) |
Jul 30, 2019 | 106.63 | 107.15 | 105.53 | 106.89 | 345,275 | -0.29(-0.27%) |
Jul 29, 2019 | 107.87 | 107.87 | 106.90 | 107.17 | 428,330 | -0.73(-0.67%) |
Jul 26, 2019 | 106.71 | 108.08 | 106.34 | 107.90 | 461,151 | +1.10(+1.03%) |
Jul 25, 2019 | 107.56 | 107.70 | 106.41 | 106.80 | 507,353 | -0.57(-0.53%) |
Jul 24, 2019 | 108.15 | 109.94 | 106.58 | 107.37 | 689,220 | -0.44(-0.41%) |
Jul 23, 2019 | 103.41 | 110.44 | 103.32 | 107.81 | 1,039,643 | +4.42(+4.27%) |
Jul 22, 2019 | 104.65 | 104.69 | 103.34 | 103.39 | 712,032 | -1.44(-1.38%) |
Jul 19, 2019 | 105.21 | 105.63 | 104.29 | 104.83 | 356,670 | +0.01(+0.01%) |
Jul 18, 2019 | 104.10 | 105.06 | 103.33 | 104.83 | 392,044 | +0.54(+0.52%) |
Jul 17, 2019 | 106.36 | 106.62 | 104.27 | 104.28 | 396,083 | -2.44(-2.29%) |
Jul 16, 2019 | 104.86 | 107.17 | 104.36 | 106.72 | 486,505 | +2.26(+2.16%) |
Jul 15, 2019 | 104.86 | 104.86 | 103.87 | 104.47 | 648,541 | -0.02(-0.02%) |
Jul 12, 2019 | 104.92 | 104.96 | 102.43 | 104.48 | 1,233,684 | -1.68(-1.58%) |
Jul 11, 2019 | 105.70 | 106.29 | 104.62 | 106.16 | 489,927 | +0.64(+0.61%) |
Jul 10, 2019 | 106.81 | 107.21 | 105.24 | 105.52 | 488,212 | -0.97(-0.91%) |
Jul 09, 2019 | 108.00 | 108.03 | 106.13 | 106.48 | 772,459 | -1.89(-1.74%) |
Jul 08, 2019 | 110.53 | 110.60 | 108.31 | 108.37 | 590,500 | -2.56(-2.31%) |
Jul 05, 2019 | 110.00 | 111.09 | 108.58 | 110.93 | 625,911 | +0.30(+0.27%) |
Jul 03, 2019 | 110.11 | 110.74 | 109.22 | 110.63 | 329,844 | +0.65(+0.59%) |
Jul 02, 2019 | 109.16 | 110.72 | 109.16 | 109.97 | 691,447 | +0.81(+0.74%) |
Jul 01, 2019 | 107.57 | 109.18 | 106.53 | 109.16 | 846,776 | +2.65(+2.49%) |
Jun 28, 2019 | 104.32 | 106.65 | 103.91 | 106.51 | 1,621,308 | +2.44(+2.34%) |
Jun 27, 2019 | 102.13 | 104.17 | 102.12 | 104.07 | 441,622 | +2.47(+2.43%) |
Jun 26, 2019 | 103.01 | 103.65 | 101.54 | 101.60 | 538,054 | -1.46(-1.41%) |
Jun 25, 2019 | 103.09 | 103.50 | 102.47 | 103.06 | 531,879 | +0.20(+0.20%) |
Jun 24, 2019 | 103.11 | 103.57 | 102.31 | 102.86 | 495,924 | -0.33(-0.32%) |
Jun 21, 2019 | 104.27 | 104.27 | 103.02 | 103.19 | 927,299 | -0.71(-0.68%) |
Jun 20, 2019 | 103.70 | 104.34 | 102.75 | 103.90 | 499,242 | +1.30(+1.27%) |
Jun 19, 2019 | 101.80 | 103.26 | 101.01 | 102.60 | 519,816 | +0.82(+0.81%) |
Jun 18, 2019 | 102.02 | 102.48 | 101.45 | 101.78 | 469,337 | +0.39(+0.38%) |
Jun 17, 2019 | 101.72 | 101.97 | 100.77 | 101.39 | 533,450 | -0.25(-0.24%) |
Jun 14, 2019 | 102.31 | 102.80 | 101.09 | 101.64 | 498,947 | -0.61(-0.59%) |
Jun 13, 2019 | 103.05 | 103.30 | 101.71 | 102.25 | 447,760 | -0.72(-0.70%) |
Jun 12, 2019 | 103.23 | 103.46 | 102.33 | 102.97 | 465,298 | -0.41(-0.39%) |
Jun 11, 2019 | 104.45 | 104.94 | 103.19 | 103.37 | 641,241 | -0.24(-0.23%) |
Jun 10, 2019 | 103.80 | 104.25 | 103.33 | 103.61 | 371,285 | +0.35(+0.34%) |
Jun 07, 2019 | 102.17 | 103.63 | 101.63 | 103.26 | 536,634 | +1.66(+1.63%) |
Jun 06, 2019 | 100.40 | 101.99 | 100.21 | 101.60 | 947,449 | +1.12(+1.12%) |
Jun 05, 2019 | 99.90 | 100.51 | 98.23 | 100.48 | 696,490 | +1.33(+1.34%) |
Jun 04, 2019 | 97.43 | 99.16 | 96.98 | 99.15 | 819,586 | +2.29(+2.37%) |