Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 72.40 | 73.06 | 70.98 | 72.37 | 2,423,669 | -0.74(-1.02%) |
May 28, 2020 | 74.17 | 76.37 | 72.62 | 73.11 | 2,455,694 | -1.30(-1.75%) |
May 27, 2020 | 75.40 | 75.57 | 72.10 | 74.42 | 2,758,021 | +0.37(+0.50%) |
May 26, 2020 | 76.42 | 76.42 | 73.75 | 74.05 | 2,418,268 | +1.03(+1.41%) |
May 22, 2020 | 72.57 | 73.45 | 71.96 | 73.02 | 2,424,935 | -0.40(-0.55%) |
May 21, 2020 | 73.48 | 74.02 | 72.51 | 73.42 | 3,171,561 | +0.39(+0.54%) |
May 20, 2020 | 72.27 | 73.37 | 71.82 | 73.03 | 3,376,091 | +2.20(+3.10%) |
May 19, 2020 | 74.00 | 74.64 | 70.76 | 70.83 | 3,086,575 | -2.95(-3.99%) |
May 18, 2020 | 69.65 | 74.45 | 69.15 | 73.78 | 5,000,831 | +8.31(+12.70%) |
May 15, 2020 | 64.45 | 67.28 | 64.45 | 65.47 | 2,404,177 | +0.51(+0.79%) |
May 14, 2020 | 61.29 | 66.37 | 60.43 | 64.95 | 3,469,943 | +2.24(+3.57%) |
May 13, 2020 | 66.30 | 66.71 | 62.00 | 62.72 | 4,389,427 | -3.67(-5.53%) |
May 12, 2020 | 66.71 | 68.39 | 65.97 | 66.39 | 6,913,761 | -0.32(-0.49%) |
May 11, 2020 | 69.70 | 70.12 | 66.71 | 66.71 | 4,816,782 | -4.38(-6.17%) |
May 08, 2020 | 70.33 | 72.29 | 68.97 | 71.10 | 3,310,791 | +2.35(+3.41%) |
May 07, 2020 | 67.17 | 72.23 | 67.17 | 68.75 | 2,907,117 | +4.10(+6.34%) |
May 06, 2020 | 65.54 | 66.71 | 63.92 | 64.65 | 1,735,087 | -0.51(-0.79%) |
May 05, 2020 | 69.56 | 70.55 | 64.79 | 65.17 | 2,583,265 | -0.46(-0.70%) |
May 04, 2020 | 64.15 | 65.70 | 63.65 | 65.62 | 4,397,905 | +0.11(+0.17%) |
May 01, 2020 | 68.45 | 69.90 | 64.55 | 65.51 | 2,432,529 | -5.05(-7.15%) |
Apr 30, 2020 | 72.07 | 72.24 | 67.92 | 70.56 | 3,331,457 | -0.39(-0.55%) |
Apr 29, 2020 | 67.95 | 71.21 | 66.41 | 70.95 | 3,160,297 | +5.56(+8.51%) |
Apr 28, 2020 | 66.18 | 67.47 | 64.20 | 65.39 | 2,472,723 | +0.71(+1.10%) |
Apr 27, 2020 | 60.21 | 65.55 | 58.08 | 64.68 | 3,305,038 | +3.48(+5.69%) |
Apr 24, 2020 | 63.74 | 63.74 | 59.00 | 61.19 | 3,776,059 | -1.47(-2.35%) |
Apr 23, 2020 | 65.84 | 67.00 | 62.13 | 62.66 | 3,968,098 | -1.07(-1.67%) |
Apr 22, 2020 | 61.30 | 63.79 | 60.90 | 63.73 | 4,253,985 | +5.68(+9.79%) |
Apr 21, 2020 | 53.74 | 58.69 | 52.94 | 58.05 | 4,683,923 | +1.73(+3.07%) |
Apr 20, 2020 | 56.40 | 59.54 | 55.12 | 56.32 | 4,764,161 | -4.23(-6.98%) |
Apr 17, 2020 | 57.48 | 61.09 | 56.95 | 60.54 | 3,562,410 | +4.36(+7.76%) |
Apr 16, 2020 | 58.37 | 58.42 | 55.30 | 56.18 | 3,907,354 | -3.01(-5.09%) |
Apr 15, 2020 | 57.30 | 60.43 | 56.51 | 59.19 | 2,616,083 | -1.94(-3.17%) |
Apr 14, 2020 | 60.88 | 63.21 | 60.43 | 61.13 | 2,739,431 | -0.93(-1.50%) |
Apr 13, 2020 | 62.44 | 62.89 | 59.57 | 62.06 | 2,801,550 | +2.43(+4.07%) |
Apr 09, 2020 | 65.58 | 66.46 | 57.34 | 59.64 | 6,015,191 | -3.80(-5.99%) |
Apr 08, 2020 | 61.22 | 64.48 | 59.13 | 63.44 | 4,156,307 | +3.93(+6.61%) |
Apr 07, 2020 | 64.23 | 66.57 | 59.09 | 59.50 | 3,783,329 | -0.73(-1.22%) |
Apr 06, 2020 | 60.13 | 60.68 | 57.59 | 60.24 | 2,886,238 | +1.23(+2.09%) |
Apr 03, 2020 | 62.42 | 63.21 | 57.55 | 59.00 | 6,234,028 | -0.37(-0.63%) |
Apr 02, 2020 | 56.25 | 64.38 | 55.63 | 59.37 | 6,210,917 | +5.83(+10.89%) |
Apr 01, 2020 | 52.86 | 54.49 | 49.41 | 53.54 | 3,254,993 | -1.88(-3.39%) |
Mar 31, 2020 | 54.59 | 57.54 | 53.38 | 55.42 | 3,363,540 | +2.89(+5.50%) |
Mar 30, 2020 | 51.98 | 53.21 | 49.14 | 52.53 | 3,964,695 | -1.27(-2.36%) |
Mar 27, 2020 | 55.28 | 57.16 | 53.11 | 53.80 | 3,751,437 | -4.46(-7.65%) |
Mar 26, 2020 | 56.78 | 58.59 | 55.95 | 58.26 | 3,693,087 | +1.59(+2.81%) |
Mar 25, 2020 | 56.53 | 59.10 | 52.81 | 56.67 | 3,802,170 | -0.24(-0.43%) |
Mar 24, 2020 | 52.35 | 57.67 | 49.60 | 56.92 | 4,977,451 | +8.88(+18.49%) |
Mar 23, 2020 | 48.35 | 49.35 | 44.83 | 48.04 | 3,907,070 | -0.37(-0.76%) |
Mar 20, 2020 | 49.23 | 53.73 | 46.47 | 48.40 | 5,581,606 | +1.09(+2.30%) |
Mar 19, 2020 | 44.61 | 49.77 | 43.18 | 47.32 | 5,419,191 | +2.82(+6.34%) |
Mar 18, 2020 | 40.78 | 45.45 | 38.11 | 44.49 | 5,451,307 | -0.60(-1.32%) |
Mar 17, 2020 | 46.88 | 48.56 | 42.71 | 45.09 | 5,334,818 | -1.72(-3.67%) |
Mar 16, 2020 | 46.62 | 53.91 | 44.86 | 46.81 | 4,579,077 | -8.59(-15.51%) |
Mar 13, 2020 | 51.88 | 55.42 | 47.75 | 55.40 | 5,797,490 | +7.84(+16.48%) |
Mar 12, 2020 | 50.10 | 52.09 | 46.09 | 47.56 | 5,990,981 | -7.49(-13.61%) |
Mar 11, 2020 | 59.71 | 60.72 | 52.70 | 55.05 | 5,628,803 | -7.54(-12.05%) |
Mar 10, 2020 | 55.46 | 62.85 | 52.97 | 62.59 | 8,611,626 | +10.62(+20.43%) |
Mar 09, 2020 | 57.10 | 58.75 | 50.58 | 51.97 | 9,791,980 | -30.42(-36.92%) |
Mar 06, 2020 | 88.89 | 89.69 | 79.86 | 82.39 | 6,611,139 | -10.57(-11.37%) |
Mar 05, 2020 | 93.28 | 95.82 | 91.60 | 92.96 | 2,432,132 | -3.83(-3.96%) |
Mar 04, 2020 | 95.67 | 97.61 | 94.24 | 96.79 | 2,281,509 | +2.72(+2.89%) |
Mar 03, 2020 | 97.95 | 97.95 | 92.60 | 94.07 | 2,696,782 | -3.36(-3.45%) |
Mar 02, 2020 | 97.55 | 98.07 | 93.48 | 97.44 | 4,319,309 | +1.21(+1.25%) |
Feb 28, 2020 | 92.25 | 96.32 | 92.21 | 96.23 | 4,435,581 | +0.09(+0.09%) |
Feb 27, 2020 | 94.62 | 99.98 | 91.93 | 96.14 | 3,505,532 | -2.21(-2.25%) |
Feb 26, 2020 | 102.51 | 103.30 | 98.24 | 98.35 | 2,564,884 | -3.60(-3.54%) |
Feb 25, 2020 | 107.20 | 107.53 | 101.22 | 101.96 | 2,342,276 | -4.61(-4.32%) |
Feb 24, 2020 | 106.57 | 107.63 | 104.93 | 106.57 | 1,977,222 | -4.92(-4.41%) |
Feb 21, 2020 | 110.58 | 111.99 | 109.33 | 111.49 | 1,790,615 | -0.22(-0.20%) |
Feb 20, 2020 | 112.86 | 115.40 | 109.58 | 111.71 | 3,054,990 | +1.07(+0.96%) |
Feb 19, 2020 | 106.78 | 111.30 | 106.53 | 110.64 | 3,049,518 | +4.40(+4.14%) |
Feb 18, 2020 | 107.37 | 108.12 | 104.86 | 106.25 | 2,193,654 | -2.88(-2.64%) |
Feb 14, 2020 | 110.20 | 110.52 | 107.82 | 109.12 | 1,194,891 | -0.64(-0.58%) |
Feb 13, 2020 | 107.00 | 110.18 | 106.68 | 109.76 | 1,785,021 | +1.91(+1.77%) |
Feb 12, 2020 | 108.72 | 109.62 | 107.27 | 107.85 | 1,493,679 | +1.16(+1.09%) |
Feb 11, 2020 | 109.24 | 109.25 | 106.46 | 106.69 | 2,110,390 | -0.49(-0.45%) |
Feb 10, 2020 | 107.19 | 107.52 | 106.18 | 107.18 | 1,522,879 | -0.84(-0.78%) |
Feb 07, 2020 | 108.75 | 109.19 | 107.08 | 108.02 | 1,328,990 | -2.05(-1.87%) |
Feb 06, 2020 | 111.94 | 111.94 | 109.68 | 110.07 | 1,171,694 | -1.37(-1.23%) |
Feb 05, 2020 | 108.90 | 112.05 | 108.62 | 111.44 | 1,789,713 | +4.93(+4.63%) |
Feb 04, 2020 | 106.47 | 108.93 | 105.78 | 106.51 | 2,645,476 | +2.61(+2.51%) |
Feb 03, 2020 | 106.01 | 106.66 | 103.68 | 103.90 | 1,703,732 | -1.91(-1.80%) |
Jan 31, 2020 | 105.83 | 106.47 | 104.63 | 105.81 | 2,042,863 | -1.98(-1.84%) |
Jan 30, 2020 | 107.30 | 109.31 | 105.57 | 107.79 | 2,122,017 | -1.09(-1.00%) |
Jan 29, 2020 | 111.12 | 111.76 | 108.82 | 108.88 | 1,374,382 | -1.61(-1.45%) |
Jan 28, 2020 | 107.51 | 111.16 | 106.90 | 110.49 | 2,773,034 | +4.37(+4.12%) |
Jan 27, 2020 | 108.45 | 108.84 | 105.78 | 106.11 | 2,107,941 | -5.20(-4.67%) |
Jan 24, 2020 | 109.80 | 111.49 | 109.03 | 111.32 | 1,615,560 | +1.25(+1.14%) |
Jan 23, 2020 | 112.15 | 112.31 | 109.79 | 110.06 | 2,519,634 | -3.29(-2.90%) |
Jan 22, 2020 | 115.02 | 115.08 | 112.93 | 113.35 | 1,938,225 | -2.13(-1.85%) |
Jan 21, 2020 | 115.92 | 117.20 | 114.93 | 115.49 | 1,624,579 | -1.13(-0.97%) |
Jan 17, 2020 | 115.86 | 116.69 | 115.12 | 116.61 | 2,312,846 | +1.41(+1.22%) |
Jan 16, 2020 | 114.73 | 117.02 | 114.48 | 115.20 | 1,810,894 | +1.25(+1.09%) |
Jan 15, 2020 | 114.46 | 114.79 | 112.90 | 113.96 | 1,593,647 | -1.08(-0.94%) |
Jan 14, 2020 | 114.97 | 116.08 | 113.70 | 115.04 | 2,020,015 | +0.00(+0.00%) |
Jan 13, 2020 | 117.01 | 117.21 | 114.80 | 115.04 | 2,685,535 | -2.05(-1.75%) |
Jan 10, 2020 | 118.84 | 118.92 | 116.66 | 117.09 | 2,521,330 | -2.22(-1.86%) |
Jan 09, 2020 | 119.20 | 119.80 | 117.21 | 119.31 | 1,934,506 | +0.12(+0.10%) |
Jan 08, 2020 | 123.80 | 124.53 | 118.11 | 119.19 | 2,711,815 | -3.82(-3.10%) |
Jan 07, 2020 | 123.48 | 123.68 | 121.99 | 123.01 | 1,717,388 | -0.91(-0.73%) |
Jan 06, 2020 | 121.41 | 124.62 | 119.93 | 123.92 | 2,712,997 | +3.73(+3.10%) |
Jan 03, 2020 | 121.48 | 122.59 | 119.82 | 120.19 | 2,274,313 | +0.79(+0.66%) |
Jan 02, 2020 | 119.15 | 120.03 | 118.48 | 119.40 | 1,270,471 | +0.76(+0.64%) |
Dec 31, 2019 | 117.56 | 118.79 | 116.91 | 118.64 | 1,252,690 | +0.39(+0.33%) |
Dec 30, 2019 | 118.27 | 119.29 | 117.76 | 118.25 | 1,567,376 | -0.37(-0.31%) |
Dec 27, 2019 | 119.78 | 119.78 | 118.55 | 118.61 | 1,106,488 | -0.23(-0.20%) |
Dec 26, 2019 | 119.24 | 119.88 | 118.60 | 118.85 | 1,185,989 | +0.22(+0.18%) |
Dec 24, 2019 | 118.32 | 118.83 | 118.04 | 118.63 | 512,104 | +0.68(+0.58%) |
Dec 23, 2019 | 115.47 | 118.23 | 115.11 | 117.95 | 1,887,127 | +2.60(+2.26%) |
Dec 20, 2019 | 116.31 | 116.31 | 114.32 | 115.35 | 3,375,130 | +0.30(+0.27%) |
Dec 19, 2019 | 113.70 | 115.27 | 113.20 | 115.04 | 1,860,475 | +1.05(+0.92%) |
Dec 18, 2019 | 112.36 | 114.89 | 112.31 | 114.00 | 2,301,623 | +1.44(+1.28%) |
Dec 17, 2019 | 112.03 | 113.45 | 111.64 | 112.56 | 1,803,704 | +0.52(+0.46%) |
Dec 16, 2019 | 110.32 | 112.83 | 109.83 | 112.04 | 2,430,763 | +2.64(+2.41%) |
Dec 13, 2019 | 110.09 | 110.70 | 108.26 | 109.40 | 2,155,522 | +0.34(+0.32%) |
Dec 12, 2019 | 106.56 | 109.56 | 106.29 | 109.06 | 1,837,604 | +2.63(+2.47%) |
Dec 11, 2019 | 105.10 | 106.77 | 104.63 | 106.43 | 1,560,601 | +1.28(+1.22%) |
Dec 10, 2019 | 104.14 | 105.49 | 103.19 | 105.15 | 1,865,898 | +1.06(+1.02%) |
Dec 09, 2019 | 103.27 | 104.85 | 102.55 | 104.08 | 1,930,979 | -0.56(-0.53%) |
Dec 06, 2019 | 100.91 | 105.32 | 100.54 | 104.64 | 1,994,674 | +4.37(+4.36%) |
Dec 05, 2019 | 102.51 | 102.62 | 99.62 | 100.27 | 1,697,955 | -1.72(-1.69%) |
Dec 04, 2019 | 97.80 | 102.51 | 97.69 | 101.99 | 2,350,043 | +5.49(+5.68%) |
Dec 03, 2019 | 97.84 | 97.90 | 95.84 | 96.51 | 2,479,258 | -2.57(-2.60%) |
Dec 02, 2019 | 100.68 | 100.81 | 98.76 | 99.08 | 1,735,144 | -0.83(-0.83%) |
Nov 29, 2019 | 100.24 | 101.15 | 99.77 | 99.90 | 1,003,095 | -1.83(-1.80%) |
Nov 27, 2019 | 100.01 | 101.90 | 99.50 | 101.73 | 1,573,806 | +1.95(+1.96%) |
Nov 26, 2019 | 102.70 | 102.70 | 99.60 | 99.78 | 2,020,431 | -2.66(-2.59%) |
Nov 25, 2019 | 101.15 | 102.45 | 100.24 | 102.44 | 2,496,653 | +1.19(+1.17%) |
Nov 22, 2019 | 102.60 | 103.08 | 101.12 | 101.25 | 1,686,925 | -0.92(-0.90%) |
Nov 21, 2019 | 102.75 | 102.75 | 100.44 | 102.17 | 1,970,170 | +0.21(+0.21%) |
Nov 20, 2019 | 101.37 | 103.85 | 100.45 | 101.96 | 1,471,918 | +0.66(+0.66%) |
Nov 19, 2019 | 104.09 | 104.09 | 100.95 | 101.30 | 1,416,882 | -2.80(-2.69%) |
Nov 18, 2019 | 103.94 | 104.22 | 102.84 | 104.09 | 1,159,215 | -0.84(-0.80%) |
Nov 15, 2019 | 103.99 | 105.03 | 103.02 | 104.94 | 1,351,280 | +1.49(+1.44%) |
Nov 14, 2019 | 104.58 | 105.47 | 103.28 | 103.44 | 1,467,426 | -0.88(-0.85%) |
Nov 13, 2019 | 105.67 | 106.05 | 103.16 | 104.33 | 1,329,011 | -2.05(-1.93%) |
Nov 12, 2019 | 105.02 | 107.19 | 104.18 | 106.38 | 1,462,866 | +1.95(+1.86%) |
Nov 11, 2019 | 103.66 | 105.17 | 103.16 | 104.44 | 1,102,801 | -1.06(-1.00%) |
Nov 08, 2019 | 106.11 | 106.27 | 104.14 | 105.49 | 1,408,991 | -1.23(-1.16%) |
Nov 07, 2019 | 106.13 | 107.33 | 105.22 | 106.73 | 2,537,658 | +2.34(+2.25%) |
Nov 06, 2019 | 105.24 | 106.51 | 102.78 | 104.38 | 2,420,801 | -1.79(-1.69%) |
Nov 05, 2019 | 108.63 | 111.70 | 105.37 | 106.17 | 3,737,448 | -0.16(-0.15%) |
Nov 04, 2019 | 101.55 | 107.06 | 101.55 | 106.33 | 4,971,926 | +6.64(+6.66%) |
Nov 01, 2019 | 97.17 | 100.56 | 96.44 | 99.69 | 1,931,333 | +3.55(+3.69%) |
Oct 31, 2019 | 95.43 | 96.36 | 93.00 | 96.14 | 2,182,817 | +0.37(+0.38%) |
Oct 30, 2019 | 99.71 | 100.19 | 95.51 | 95.77 | 1,983,588 | -3.57(-3.60%) |
Oct 29, 2019 | 97.32 | 100.27 | 96.93 | 99.34 | 1,917,291 | +1.23(+1.25%) |
Oct 28, 2019 | 102.17 | 103.01 | 97.81 | 98.11 | 2,155,364 | -3.35(-3.30%) |
Oct 25, 2019 | 101.01 | 102.75 | 100.35 | 101.46 | 1,186,209 | +0.44(+0.43%) |
Oct 24, 2019 | 102.37 | 102.95 | 100.14 | 101.02 | 1,514,176 | -1.04(-1.02%) |
Oct 23, 2019 | 101.44 | 102.97 | 100.43 | 102.06 | 1,819,920 | +0.14(+0.14%) |
Oct 22, 2019 | 98.58 | 103.37 | 98.30 | 101.92 | 2,210,272 | +3.93(+4.01%) |
Oct 21, 2019 | 96.43 | 98.72 | 96.18 | 97.99 | 2,244,525 | +1.59(+1.65%) |
Oct 18, 2019 | 100.03 | 100.22 | 96.24 | 96.40 | 2,176,508 | -3.39(-3.40%) |
Oct 17, 2019 | 100.55 | 100.71 | 98.78 | 99.80 | 1,897,854 | -0.55(-0.55%) |
Oct 16, 2019 | 101.62 | 102.69 | 100.30 | 100.35 | 1,170,011 | -1.56(-1.53%) |
Oct 15, 2019 | 100.96 | 103.00 | 100.58 | 101.91 | 1,208,501 | +0.41(+0.40%) |
Oct 14, 2019 | 101.62 | 103.08 | 100.43 | 101.51 | 1,696,508 | -2.05(-1.98%) |
Oct 11, 2019 | 102.69 | 104.63 | 101.42 | 103.55 | 1,981,750 | +2.47(+2.44%) |
Oct 10, 2019 | 100.10 | 102.42 | 99.69 | 101.08 | 2,558,349 | +2.22(+2.25%) |
Oct 09, 2019 | 97.69 | 99.44 | 97.65 | 98.87 | 2,149,268 | +2.38(+2.47%) |
Oct 08, 2019 | 96.14 | 98.21 | 95.73 | 96.48 | 2,085,221 | -0.84(-0.87%) |
Oct 07, 2019 | 98.22 | 98.87 | 96.86 | 97.33 | 2,080,467 | -0.71(-0.73%) |
Oct 04, 2019 | 97.35 | 98.86 | 96.86 | 98.04 | 2,357,831 | +0.59(+0.61%) |
Oct 03, 2019 | 93.67 | 97.79 | 93.39 | 97.44 | 2,371,946 | +2.90(+3.07%) |
Oct 02, 2019 | 95.06 | 96.71 | 93.01 | 94.54 | 2,242,895 | -0.59(-0.62%) |
Oct 01, 2019 | 99.19 | 100.57 | 94.99 | 95.13 | 2,469,819 | -3.16(-3.21%) |
Sep 30, 2019 | 98.72 | 99.68 | 97.77 | 98.29 | 1,999,401 | -0.43(-0.44%) |
Sep 27, 2019 | 97.60 | 100.85 | 97.60 | 98.72 | 1,427,162 | -0.02(-0.02%) |
Sep 26, 2019 | 98.66 | 99.33 | 97.51 | 98.74 | 1,625,819 | -1.07(-1.07%) |
Sep 25, 2019 | 100.64 | 101.74 | 99.08 | 99.81 | 2,004,580 | -2.08(-2.04%) |
Sep 24, 2019 | 104.15 | 104.15 | 101.69 | 101.89 | 2,168,332 | -2.27(-2.18%) |
Sep 23, 2019 | 103.78 | 104.90 | 103.00 | 104.16 | 1,185,369 | -0.46(-0.44%) |
Sep 20, 2019 | 106.18 | 106.29 | 103.27 | 104.62 | 3,280,054 | -1.24(-1.17%) |
Sep 19, 2019 | 108.20 | 108.64 | 105.16 | 105.86 | 1,341,680 | -1.43(-1.34%) |
Sep 18, 2019 | 106.81 | 109.01 | 106.31 | 107.30 | 2,084,825 | -0.97(-0.89%) |
Sep 17, 2019 | 111.38 | 111.38 | 106.98 | 108.26 | 3,054,083 | -4.07(-3.63%) |
Sep 16, 2019 | 110.33 | 113.45 | 108.02 | 112.33 | 6,928,992 | +6.86(+6.50%) |
Sep 13, 2019 | 103.04 | 105.89 | 102.30 | 105.47 | 2,548,928 | +3.96(+3.90%) |
Sep 12, 2019 | 101.44 | 103.09 | 100.74 | 101.52 | 2,239,613 | -2.38(-2.29%) |
Sep 11, 2019 | 105.61 | 107.47 | 103.38 | 103.90 | 1,612,300 | -1.04(-0.99%) |
Sep 10, 2019 | 103.42 | 106.34 | 103.33 | 104.94 | 2,136,534 | +2.14(+2.08%) |
Sep 09, 2019 | 101.69 | 103.49 | 101.38 | 102.80 | 2,280,879 | +2.44(+2.43%) |
Sep 06, 2019 | 98.89 | 100.49 | 97.35 | 100.36 | 1,506,424 | +0.26(+0.26%) |
Sep 05, 2019 | 97.59 | 101.17 | 97.59 | 100.11 | 2,018,461 | +3.40(+3.51%) |
Sep 04, 2019 | 96.88 | 97.17 | 96.03 | 96.71 | 1,965,956 | +1.34(+1.40%) |
Sep 03, 2019 | 93.81 | 95.54 | 93.12 | 95.37 | 1,431,815 | -0.75(-0.78%) |
Aug 30, 2019 | 96.08 | 97.55 | 95.37 | 96.12 | 1,292,376 | +0.05(+0.05%) |
Aug 29, 2019 | 95.37 | 97.21 | 95.16 | 96.07 | 1,527,708 | +2.00(+2.13%) |
Aug 28, 2019 | 92.61 | 94.46 | 92.03 | 94.07 | 1,334,335 | +2.16(+2.35%) |
Aug 27, 2019 | 94.24 | 94.34 | 91.03 | 91.91 | 2,485,390 | -1.74(-1.85%) |
Aug 26, 2019 | 95.36 | 95.67 | 93.14 | 93.65 | 1,442,647 | -0.31(-0.33%) |
Aug 23, 2019 | 96.56 | 97.35 | 93.46 | 93.96 | 1,849,388 | -4.22(-4.30%) |
Aug 22, 2019 | 99.32 | 99.49 | 97.91 | 98.18 | 1,055,087 | -0.68(-0.69%) |
Aug 21, 2019 | 99.69 | 100.57 | 98.08 | 98.86 | 1,658,243 | +0.26(+0.27%) |
Aug 20, 2019 | 98.90 | 99.36 | 97.79 | 98.60 | 1,286,295 | -1.26(-1.26%) |
Aug 19, 2019 | 98.81 | 100.15 | 98.13 | 99.86 | 1,564,505 | +2.81(+2.90%) |
Aug 16, 2019 | 96.19 | 97.40 | 95.31 | 97.05 | 1,570,625 | +1.25(+1.30%) |
Aug 15, 2019 | 95.45 | 96.30 | 94.18 | 95.80 | 1,514,168 | +0.23(+0.24%) |
Aug 14, 2019 | 97.61 | 98.42 | 95.40 | 95.57 | 2,452,973 | -4.39(-4.39%) |
Aug 13, 2019 | 97.79 | 100.91 | 97.41 | 99.97 | 2,596,782 | +1.25(+1.27%) |
Aug 12, 2019 | 97.65 | 99.51 | 96.79 | 98.71 | 2,577,111 | +0.45(+0.46%) |
Aug 09, 2019 | 98.13 | 99.60 | 97.24 | 98.26 | 1,799,953 | -0.48(-0.48%) |
Aug 08, 2019 | 95.40 | 98.79 | 93.95 | 98.74 | 3,146,582 | +3.62(+3.81%) |
Aug 07, 2019 | 89.40 | 97.16 | 89.40 | 95.11 | 5,197,504 | +1.48(+1.58%) |
Aug 06, 2019 | 95.41 | 96.17 | 92.38 | 93.63 | 3,070,031 | -1.25(-1.32%) |
Aug 05, 2019 | 96.70 | 96.95 | 94.44 | 94.89 | 2,732,511 | -4.23(-4.27%) |
Aug 02, 2019 | 100.03 | 101.80 | 96.93 | 99.12 | 2,848,877 | -0.23(-0.23%) |
Aug 01, 2019 | 105.92 | 105.92 | 97.58 | 99.34 | 4,872,412 | -8.16(-7.59%) |
Jul 31, 2019 | 107.22 | 108.56 | 105.92 | 107.50 | 2,091,849 | +0.12(+0.11%) |
Jul 30, 2019 | 103.58 | 107.75 | 103.42 | 107.39 | 1,823,354 | +3.37(+3.24%) |
Jul 29, 2019 | 105.44 | 105.48 | 102.73 | 104.02 | 1,801,555 | -1.65(-1.56%) |
Jul 26, 2019 | 105.65 | 106.59 | 104.95 | 105.67 | 1,866,722 | -0.18(-0.17%) |
Jul 25, 2019 | 107.37 | 108.81 | 105.53 | 105.85 | 1,910,246 | -2.91(-2.67%) |
Jul 24, 2019 | 108.70 | 111.13 | 108.57 | 108.75 | 1,015,950 | -0.26(-0.24%) |
Jul 23, 2019 | 107.61 | 109.27 | 106.72 | 109.01 | 1,294,416 | +1.35(+1.26%) |
Jul 22, 2019 | 107.58 | 108.77 | 106.58 | 107.65 | 1,734,234 | +0.12(+0.12%) |
Jul 19, 2019 | 106.20 | 107.65 | 105.53 | 107.53 | 1,434,903 | +1.53(+1.45%) |
Jul 18, 2019 | 105.79 | 106.54 | 105.00 | 105.99 | 2,016,924 | +0.08(+0.07%) |
Jul 17, 2019 | 109.06 | 109.53 | 106.17 | 105.92 | 1,267,480 | -3.16(-2.90%) |
Jul 16, 2019 | 110.11 | 110.68 | 108.41 | 109.08 | 1,730,620 | -0.49(-0.45%) |
Jul 15, 2019 | 112.58 | 113.44 | 109.41 | 109.57 | 1,362,935 | -2.80(-2.50%) |
Jul 12, 2019 | 112.64 | 113.44 | 111.57 | 112.37 | 1,326,531 | -0.44(-0.39%) |
Jul 11, 2019 | 114.67 | 114.72 | 112.61 | 112.82 | 1,446,504 | -1.36(-1.19%) |
Jul 10, 2019 | 112.40 | 114.80 | 112.40 | 114.17 | 1,541,693 | +2.52(+2.26%) |
Jul 09, 2019 | 112.99 | 113.14 | 110.72 | 111.65 | 2,122,983 | -1.90(-1.67%) |
Jul 08, 2019 | 112.93 | 115.16 | 112.16 | 113.55 | 1,433,591 | -0.56(-0.49%) |
Jul 05, 2019 | 112.93 | 114.12 | 112.40 | 114.11 | 1,483,054 | +0.75(+0.67%) |
Jul 03, 2019 | 113.54 | 113.80 | 112.54 | 113.35 | 1,286,212 | +0.82(+0.73%) |
Jul 02, 2019 | 117.21 | 117.22 | 111.76 | 112.54 | 2,670,177 | -5.28(-4.48%) |
Jul 01, 2019 | 121.80 | 122.12 | 117.26 | 117.82 | 1,899,034 | -2.01(-1.68%) |
Jun 28, 2019 | 117.67 | 120.16 | 117.19 | 119.83 | 3,861,078 | +2.38(+2.02%) |
Jun 27, 2019 | 118.17 | 118.84 | 117.21 | 117.45 | 1,264,912 | -0.33(-0.28%) |
Jun 26, 2019 | 117.02 | 119.19 | 116.52 | 117.78 | 1,817,470 | +2.38(+2.06%) |
Jun 25, 2019 | 117.46 | 117.89 | 115.31 | 115.41 | 1,353,999 | -2.41(-2.04%) |
Jun 24, 2019 | 120.99 | 121.52 | 117.40 | 117.82 | 1,508,553 | -3.06(-2.53%) |
Jun 21, 2019 | 120.71 | 122.51 | 120.30 | 120.88 | 2,336,292 | +0.68(+0.56%) |
Jun 20, 2019 | 118.84 | 120.54 | 116.32 | 120.20 | 2,291,006 | +4.59(+3.97%) |
Jun 19, 2019 | 115.98 | 116.73 | 113.89 | 115.61 | 1,284,181 | -1.05(-0.90%) |
Jun 18, 2019 | 113.28 | 116.86 | 113.28 | 116.66 | 1,694,855 | +4.03(+3.58%) |
Jun 17, 2019 | 109.68 | 112.92 | 109.07 | 112.62 | 1,832,317 | +2.36(+2.14%) |
Jun 14, 2019 | 111.57 | 111.95 | 109.49 | 110.26 | 1,923,220 | -1.30(-1.17%) |
Jun 13, 2019 | 112.22 | 112.78 | 110.48 | 111.56 | 2,335,509 | +1.50(+1.37%) |
Jun 12, 2019 | 112.97 | 113.45 | 109.90 | 110.06 | 2,046,773 | -3.75(-3.29%) |
Jun 11, 2019 | 113.94 | 114.66 | 112.07 | 113.81 | 1,480,771 | +1.09(+0.97%) |
Jun 10, 2019 | 113.11 | 114.78 | 112.46 | 112.72 | 1,058,325 | -0.19(-0.17%) |
Jun 07, 2019 | 112.28 | 113.51 | 111.37 | 112.91 | 1,156,525 | +0.76(+0.68%) |
Jun 06, 2019 | 110.48 | 112.51 | 110.48 | 112.15 | 1,427,285 | +1.95(+1.77%) |
Jun 05, 2019 | 112.71 | 112.71 | 108.48 | 110.20 | 3,529,848 | -2.43(-2.16%) |
Jun 04, 2019 | 111.98 | 113.66 | 110.56 | 112.63 | 3,179,868 | +1.57(+1.41%) |