Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2020 | 124.39 | 124.73 | 122.50 | 123.79 | 1,042,212 | +0.17(+0.14%) |
Jun 29, 2020 | 122.11 | 124.65 | 121.59 | 123.62 | 1,141,238 | +1.53(+1.25%) |
Jun 26, 2020 | 123.04 | 124.32 | 121.19 | 122.09 | 1,753,084 | -0.79(-0.64%) |
Jun 25, 2020 | 123.46 | 123.46 | 120.81 | 122.88 | 884,920 | -0.49(-0.40%) |
Jun 24, 2020 | 119.01 | 123.71 | 119.01 | 123.37 | 1,814,607 | +1.95(+1.61%) |
Jun 23, 2020 | 122.31 | 123.89 | 121.19 | 121.42 | 1,911,027 | -0.79(-0.65%) |
Jun 22, 2020 | 119.05 | 122.85 | 118.57 | 122.20 | 1,313,422 | +2.28(+1.90%) |
Jun 19, 2020 | 119.83 | 120.59 | 116.33 | 119.92 | 2,699,838 | +1.91(+1.62%) |
Jun 18, 2020 | 117.41 | 118.44 | 116.69 | 118.02 | 1,220,111 | +0.79(+0.67%) |
Jun 17, 2020 | 117.09 | 118.31 | 116.47 | 117.23 | 1,278,884 | +0.90(+0.78%) |
Jun 16, 2020 | 115.44 | 116.46 | 113.62 | 116.33 | 1,289,944 | +2.23(+1.95%) |
Jun 15, 2020 | 109.59 | 114.63 | 109.08 | 114.10 | 1,348,279 | +2.84(+2.55%) |
Jun 12, 2020 | 112.95 | 114.44 | 110.03 | 111.26 | 997,534 | -0.71(-0.64%) |
Jun 11, 2020 | 112.96 | 115.84 | 111.41 | 111.98 | 1,578,007 | -1.95(-1.72%) |
Jun 10, 2020 | 115.90 | 116.58 | 113.28 | 113.93 | 842,219 | -1.08(-0.94%) |
Jun 09, 2020 | 114.60 | 115.56 | 113.90 | 115.01 | 1,051,334 | +0.19(+0.16%) |
Jun 08, 2020 | 112.99 | 114.82 | 112.24 | 114.82 | 1,509,179 | +0.10(+0.09%) |
Jun 05, 2020 | 116.47 | 116.66 | 113.51 | 114.72 | 1,656,631 | -0.23(-0.20%) |
Jun 04, 2020 | 115.30 | 116.61 | 113.47 | 114.95 | 1,704,607 | -0.46(-0.40%) |
Jun 03, 2020 | 116.47 | 116.48 | 113.84 | 115.41 | 1,518,434 | -0.84(-0.72%) |
Jun 02, 2020 | 113.93 | 116.40 | 113.74 | 116.25 | 1,374,535 | +1.03(+0.90%) |
Jun 01, 2020 | 114.64 | 116.88 | 114.64 | 115.22 | 1,664,630 | +0.60(+0.52%) |
May 29, 2020 | 111.69 | 115.08 | 111.15 | 114.61 | 2,718,788 | +2.85(+2.55%) |
May 28, 2020 | 113.33 | 114.36 | 111.07 | 111.76 | 2,405,576 | -0.73(-0.65%) |
May 27, 2020 | 108.77 | 113.04 | 105.84 | 112.49 | 4,381,746 | +8.03(+7.69%) |
May 26, 2020 | 106.29 | 106.48 | 104.17 | 104.46 | 1,569,199 | -0.60(-0.57%) |
May 22, 2020 | 103.00 | 105.24 | 102.34 | 105.06 | 1,472,987 | +3.05(+2.99%) |
May 21, 2020 | 101.42 | 102.44 | 100.75 | 102.01 | 1,196,323 | +1.09(+1.08%) |
May 20, 2020 | 102.70 | 103.61 | 100.19 | 100.92 | 1,662,273 | -1.19(-1.16%) |
May 19, 2020 | 102.24 | 104.46 | 100.45 | 102.11 | 1,657,679 | -0.66(-0.64%) |
May 18, 2020 | 105.75 | 106.64 | 102.33 | 102.77 | 1,864,952 | -1.83(-1.75%) |
May 15, 2020 | 100.29 | 104.85 | 99.96 | 104.60 | 3,594,902 | +4.58(+4.58%) |
May 14, 2020 | 99.02 | 100.17 | 98.22 | 100.03 | 1,234,706 | +0.31(+0.31%) |
May 13, 2020 | 100.55 | 101.51 | 98.26 | 99.72 | 1,669,594 | -1.15(-1.14%) |
May 12, 2020 | 102.82 | 103.09 | 100.83 | 100.87 | 1,059,963 | -1.26(-1.24%) |
May 11, 2020 | 100.36 | 102.80 | 99.54 | 102.13 | 1,345,344 | +1.75(+1.74%) |
May 08, 2020 | 99.75 | 100.95 | 98.76 | 100.38 | 996,584 | +1.91(+1.94%) |
May 07, 2020 | 99.30 | 100.61 | 98.29 | 98.47 | 1,222,901 | +0.11(+0.11%) |
May 06, 2020 | 99.35 | 99.46 | 98.13 | 98.36 | 1,064,404 | -0.05(-0.05%) |
May 05, 2020 | 97.09 | 98.72 | 96.78 | 98.40 | 2,089,358 | +2.49(+2.60%) |
May 04, 2020 | 95.63 | 96.90 | 95.13 | 95.91 | 950,277 | +0.33(+0.34%) |
May 01, 2020 | 93.29 | 95.94 | 93.20 | 95.59 | 1,127,632 | +0.62(+0.65%) |
Apr 30, 2020 | 93.63 | 95.50 | 92.73 | 94.97 | 1,487,953 | +0.29(+0.31%) |
Apr 29, 2020 | 96.43 | 97.45 | 94.52 | 94.68 | 1,886,632 | -1.70(-1.77%) |
Apr 28, 2020 | 98.09 | 98.31 | 96.20 | 96.38 | 1,896,053 | -0.14(-0.15%) |
Apr 27, 2020 | 96.61 | 98.31 | 94.94 | 96.52 | 2,309,102 | +1.04(+1.09%) |
Apr 24, 2020 | 90.82 | 95.51 | 89.94 | 95.48 | 3,389,305 | +6.46(+7.26%) |
Apr 23, 2020 | 89.32 | 91.06 | 87.18 | 89.02 | 2,536,539 | -0.33(-0.37%) |
Apr 22, 2020 | 88.11 | 90.26 | 86.73 | 89.35 | 2,194,663 | +2.15(+2.47%) |
Apr 21, 2020 | 85.62 | 88.42 | 85.60 | 87.20 | 1,614,754 | -0.28(-0.32%) |
Apr 20, 2020 | 85.60 | 88.35 | 84.68 | 87.48 | 1,689,372 | +0.66(+0.77%) |
Apr 17, 2020 | 87.19 | 88.00 | 84.65 | 86.81 | 1,400,408 | +1.42(+1.67%) |
Apr 16, 2020 | 86.10 | 86.26 | 83.95 | 85.39 | 1,447,666 | +0.43(+0.51%) |
Apr 15, 2020 | 83.14 | 86.09 | 82.68 | 84.96 | 1,432,297 | -2.08(-2.39%) |
Apr 14, 2020 | 83.87 | 87.60 | 83.74 | 87.04 | 1,453,716 | +3.08(+3.67%) |
Apr 13, 2020 | 82.54 | 84.16 | 80.92 | 83.96 | 1,513,958 | +1.35(+1.63%) |
Apr 09, 2020 | 86.41 | 86.41 | 82.24 | 82.61 | 2,121,974 | -2.31(-2.72%) |
Apr 08, 2020 | 81.56 | 85.40 | 79.79 | 84.92 | 2,597,723 | +3.94(+4.87%) |
Apr 07, 2020 | 84.29 | 84.97 | 80.25 | 80.98 | 3,134,431 | -1.38(-1.67%) |
Apr 06, 2020 | 77.33 | 82.74 | 76.81 | 82.36 | 2,686,878 | +7.92(+10.64%) |
Apr 03, 2020 | 78.48 | 79.51 | 74.18 | 74.44 | 1,571,828 | -4.35(-5.53%) |
Apr 02, 2020 | 77.72 | 81.19 | 77.00 | 78.79 | 1,641,527 | +0.14(+0.18%) |
Apr 01, 2020 | 77.43 | 81.69 | 75.85 | 78.65 | 1,871,894 | -0.52(-0.65%) |
Mar 31, 2020 | 79.38 | 81.26 | 78.73 | 79.16 | 1,777,097 | -0.94(-1.17%) |
Mar 30, 2020 | 78.73 | 80.99 | 76.92 | 80.10 | 1,318,849 | +2.29(+2.95%) |
Mar 27, 2020 | 77.71 | 80.27 | 77.16 | 77.81 | 1,685,788 | -0.36(-0.46%) |
Mar 26, 2020 | 72.75 | 78.54 | 72.75 | 78.16 | 1,633,678 | +6.13(+8.51%) |
Mar 25, 2020 | 74.98 | 77.46 | 71.01 | 72.03 | 1,760,769 | -2.89(-3.86%) |
Mar 24, 2020 | 75.51 | 79.25 | 73.66 | 74.92 | 2,148,837 | +1.84(+2.51%) |
Mar 23, 2020 | 71.51 | 74.81 | 70.04 | 73.09 | 2,197,736 | +2.01(+2.83%) |
Mar 20, 2020 | 70.99 | 74.43 | 69.79 | 71.07 | 2,613,698 | -0.45(-0.63%) |
Mar 19, 2020 | 67.24 | 75.17 | 66.95 | 71.52 | 2,446,917 | +3.63(+5.35%) |
Mar 18, 2020 | 62.67 | 68.31 | 60.10 | 67.89 | 2,339,047 | +1.81(+2.73%) |
Mar 17, 2020 | 64.29 | 66.53 | 59.82 | 66.08 | 3,778,611 | +3.01(+4.78%) |
Mar 16, 2020 | 66.18 | 69.94 | 62.61 | 63.07 | 2,398,108 | -8.29(-11.61%) |
Mar 13, 2020 | 74.87 | 76.01 | 66.56 | 71.36 | 2,562,859 | -0.28(-0.39%) |
Mar 12, 2020 | 72.16 | 76.66 | 67.22 | 71.64 | 3,128,470 | -6.36(-8.15%) |
Mar 11, 2020 | 78.12 | 79.69 | 76.78 | 77.99 | 2,605,965 | -3.42(-4.20%) |
Mar 10, 2020 | 78.02 | 81.60 | 75.23 | 81.41 | 2,784,291 | +5.72(+7.56%) |
Mar 09, 2020 | 81.00 | 81.12 | 72.56 | 75.69 | 4,272,764 | -9.96(-11.63%) |
Mar 06, 2020 | 86.05 | 86.95 | 83.82 | 85.65 | 1,880,811 | -2.03(-2.32%) |
Mar 05, 2020 | 88.56 | 89.79 | 86.57 | 87.68 | 1,259,443 | -2.53(-2.80%) |
Mar 04, 2020 | 88.51 | 90.24 | 87.11 | 90.21 | 1,720,837 | +3.01(+3.45%) |
Mar 03, 2020 | 85.28 | 88.76 | 85.02 | 87.21 | 2,482,966 | +1.55(+1.81%) |
Mar 02, 2020 | 82.86 | 85.70 | 82.09 | 85.65 | 1,772,674 | +2.78(+3.36%) |
Feb 28, 2020 | 82.65 | 84.51 | 81.10 | 82.87 | 3,544,277 | -1.80(-2.12%) |
Feb 27, 2020 | 84.63 | 88.34 | 83.11 | 84.67 | 2,073,529 | -0.99(-1.16%) |
Feb 26, 2020 | 87.78 | 89.40 | 85.62 | 85.66 | 1,471,284 | -1.55(-1.78%) |
Feb 25, 2020 | 90.78 | 91.52 | 86.98 | 87.22 | 1,426,489 | -3.10(-3.43%) |
Feb 24, 2020 | 91.48 | 92.67 | 90.19 | 90.32 | 1,669,840 | -3.11(-3.33%) |
Feb 21, 2020 | 92.01 | 93.77 | 91.92 | 93.42 | 1,441,421 | +1.06(+1.15%) |
Feb 20, 2020 | 91.73 | 92.55 | 90.39 | 92.37 | 1,049,446 | +0.34(+0.36%) |
Feb 19, 2020 | 91.82 | 92.93 | 91.42 | 92.03 | 945,056 | +0.76(+0.83%) |
Feb 18, 2020 | 91.95 | 92.37 | 90.53 | 91.27 | 824,120 | -0.32(-0.35%) |
Feb 14, 2020 | 91.49 | 91.99 | 91.04 | 91.59 | 724,232 | -0.08(-0.09%) |
Feb 13, 2020 | 91.76 | 92.06 | 90.81 | 91.68 | 1,019,019 | -0.25(-0.27%) |
Feb 12, 2020 | 91.09 | 92.49 | 90.90 | 91.93 | 973,008 | +0.90(+0.98%) |
Feb 11, 2020 | 91.26 | 91.26 | 89.72 | 91.03 | 1,312,755 | +0.04(+0.04%) |
Feb 10, 2020 | 89.73 | 92.48 | 89.73 | 90.99 | 2,264,664 | +0.91(+1.01%) |
Feb 07, 2020 | 89.48 | 90.13 | 89.01 | 90.08 | 1,083,401 | -0.04(-0.04%) |
Feb 06, 2020 | 88.49 | 90.29 | 87.79 | 90.12 | 1,785,170 | +2.44(+2.79%) |
Feb 05, 2020 | 85.84 | 87.68 | 85.48 | 87.67 | 2,245,048 | +2.68(+3.15%) |
Feb 04, 2020 | 88.92 | 89.95 | 84.86 | 85.00 | 2,812,185 | -3.09(-3.51%) |
Feb 03, 2020 | 87.68 | 89.56 | 87.68 | 88.08 | 2,426,208 | +1.36(+1.57%) |
Jan 31, 2020 | 88.54 | 89.57 | 84.47 | 86.72 | 3,001,968 | -0.82(-0.94%) |
Jan 30, 2020 | 82.85 | 89.87 | 82.12 | 87.54 | 4,945,267 | -1.11(-1.25%) |
Jan 29, 2020 | 88.68 | 89.78 | 88.45 | 88.65 | 2,282,886 | +0.03(+0.03%) |
Jan 28, 2020 | 87.64 | 89.85 | 87.47 | 88.62 | 2,834,680 | +0.93(+1.06%) |
Jan 27, 2020 | 86.11 | 87.99 | 85.95 | 87.69 | 1,566,958 | +0.39(+0.45%) |
Jan 24, 2020 | 87.27 | 87.89 | 86.62 | 87.30 | 2,074,625 | -0.08(-0.10%) |
Jan 23, 2020 | 86.16 | 87.41 | 85.33 | 87.38 | 1,160,583 | +0.74(+0.85%) |
Jan 22, 2020 | 87.53 | 87.68 | 86.53 | 86.65 | 1,069,429 | -0.72(-0.82%) |
Jan 21, 2020 | 87.29 | 88.62 | 87.13 | 87.36 | 2,332,726 | +0.79(+0.92%) |
Jan 17, 2020 | 85.03 | 86.68 | 84.53 | 86.57 | 1,469,043 | +1.59(+1.87%) |
Jan 16, 2020 | 84.85 | 85.89 | 84.47 | 84.99 | 1,261,311 | +0.65(+0.77%) |
Jan 15, 2020 | 83.89 | 84.94 | 83.83 | 84.33 | 1,420,007 | +0.20(+0.23%) |
Jan 14, 2020 | 84.28 | 85.26 | 83.85 | 84.14 | 1,406,727 | -0.20(-0.23%) |
Jan 13, 2020 | 85.00 | 85.01 | 84.15 | 84.33 | 1,039,700 | -0.82(-0.96%) |
Jan 10, 2020 | 84.90 | 85.58 | 84.44 | 85.15 | 1,441,605 | +0.43(+0.51%) |
Jan 09, 2020 | 85.37 | 85.80 | 84.44 | 84.72 | 1,196,803 | -0.84(-0.98%) |
Jan 08, 2020 | 83.99 | 86.01 | 83.99 | 85.56 | 1,553,602 | +1.59(+1.89%) |
Jan 07, 2020 | 84.69 | 85.50 | 82.36 | 83.98 | 2,917,215 | -5.59(-6.24%) |
Jan 06, 2020 | 85.02 | 89.57 | 84.12 | 89.57 | 1,493,437 | +3.77(+4.39%) |
Jan 03, 2020 | 86.41 | 86.65 | 85.61 | 85.80 | 1,636,891 | -1.07(-1.24%) |
Jan 02, 2020 | 87.41 | 87.78 | 86.27 | 86.87 | 1,145,621 | -0.31(-0.35%) |
Dec 31, 2019 | 86.50 | 87.48 | 86.32 | 87.18 | 958,319 | +0.50(+0.58%) |
Dec 30, 2019 | 86.13 | 87.20 | 85.71 | 86.67 | 1,301,715 | +0.56(+0.65%) |
Dec 27, 2019 | 86.85 | 87.35 | 85.99 | 86.11 | 1,228,419 | -0.17(-0.19%) |
Dec 26, 2019 | 87.37 | 87.75 | 85.99 | 86.28 | 1,203,767 | -1.01(-1.15%) |
Dec 24, 2019 | 86.17 | 87.65 | 86.08 | 87.29 | 440,198 | +1.32(+1.54%) |
Dec 23, 2019 | 86.17 | 86.83 | 85.69 | 85.97 | 915,470 | -0.03(-0.03%) |
Dec 20, 2019 | 86.32 | 87.07 | 85.50 | 85.99 | 2,716,970 | +0.34(+0.39%) |
Dec 19, 2019 | 86.32 | 86.74 | 85.51 | 85.66 | 1,393,140 | -1.21(-1.40%) |
Dec 18, 2019 | 87.64 | 87.78 | 85.84 | 86.87 | 1,438,139 | -0.32(-0.36%) |
Dec 17, 2019 | 87.18 | 88.10 | 86.82 | 87.19 | 2,160,655 | -0.25(-0.29%) |
Dec 16, 2019 | 88.87 | 89.20 | 87.36 | 87.44 | 1,485,557 | -1.13(-1.27%) |
Dec 13, 2019 | 91.64 | 91.88 | 88.56 | 88.57 | 1,173,755 | -3.12(-3.40%) |
Dec 12, 2019 | 90.52 | 92.01 | 90.08 | 91.68 | 1,024,765 | +1.16(+1.28%) |
Dec 11, 2019 | 90.64 | 91.41 | 90.15 | 90.53 | 707,876 | -0.16(-0.17%) |
Dec 10, 2019 | 91.50 | 91.64 | 90.57 | 90.69 | 909,537 | -0.31(-0.34%) |
Dec 09, 2019 | 90.57 | 92.71 | 90.57 | 90.99 | 1,391,445 | +0.03(+0.03%) |
Dec 06, 2019 | 91.01 | 91.72 | 89.74 | 90.97 | 1,011,374 | +0.99(+1.10%) |
Dec 05, 2019 | 90.06 | 91.96 | 89.82 | 89.98 | 1,292,652 | +0.67(+0.75%) |
Dec 04, 2019 | 88.54 | 90.07 | 88.54 | 89.31 | 901,757 | +1.00(+1.14%) |
Dec 03, 2019 | 88.30 | 89.41 | 87.29 | 88.30 | 1,229,219 | -1.06(-1.19%) |
Dec 02, 2019 | 88.54 | 89.74 | 88.20 | 89.36 | 1,330,150 | +1.25(+1.42%) |
Nov 29, 2019 | 88.92 | 89.04 | 87.90 | 88.11 | 835,595 | -0.98(-1.10%) |
Nov 27, 2019 | 89.57 | 89.85 | 88.69 | 89.09 | 612,119 | -0.39(-0.43%) |
Nov 26, 2019 | 89.10 | 90.78 | 88.92 | 89.48 | 1,822,227 | +0.18(+0.20%) |
Nov 25, 2019 | 91.34 | 91.63 | 89.04 | 89.30 | 2,145,088 | -1.40(-1.54%) |
Nov 22, 2019 | 90.18 | 90.83 | 89.72 | 90.70 | 976,325 | +0.71(+0.79%) |
Nov 21, 2019 | 89.96 | 91.10 | 89.81 | 89.99 | 1,293,670 | -0.06(-0.06%) |
Nov 20, 2019 | 89.72 | 90.14 | 88.69 | 90.04 | 980,315 | +0.30(+0.33%) |
Nov 19, 2019 | 90.80 | 90.86 | 89.59 | 89.75 | 1,371,739 | -1.17(-1.29%) |
Nov 18, 2019 | 91.39 | 92.01 | 89.85 | 90.92 | 1,135,191 | -0.64(-0.70%) |
Nov 15, 2019 | 90.64 | 91.77 | 90.64 | 91.56 | 1,444,147 | +0.86(+0.95%) |
Nov 14, 2019 | 90.19 | 91.36 | 88.50 | 90.69 | 921,401 | +0.59(+0.65%) |
Nov 13, 2019 | 89.41 | 91.19 | 88.46 | 90.11 | 1,111,053 | +0.28(+0.31%) |
Nov 12, 2019 | 89.36 | 89.87 | 88.42 | 89.83 | 954,637 | +0.17(+0.19%) |
Nov 11, 2019 | 88.05 | 89.73 | 87.66 | 89.66 | 921,937 | +1.52(+1.72%) |
Nov 08, 2019 | 88.09 | 88.49 | 87.41 | 88.15 | 856,914 | -0.07(-0.08%) |
Nov 07, 2019 | 89.27 | 90.20 | 88.09 | 88.22 | 1,164,554 | -0.96(-1.07%) |
Nov 06, 2019 | 90.50 | 90.69 | 88.40 | 89.18 | 1,069,860 | -1.52(-1.68%) |
Nov 05, 2019 | 90.14 | 91.29 | 89.72 | 90.70 | 1,041,294 | +0.90(+1.00%) |
Nov 04, 2019 | 89.44 | 90.58 | 89.11 | 89.80 | 1,267,680 | +0.76(+0.86%) |
Nov 01, 2019 | 88.97 | 89.14 | 88.43 | 89.04 | 888,325 | +0.71(+0.80%) |
Oct 31, 2019 | 89.88 | 89.96 | 87.81 | 88.33 | 1,256,396 | -1.85(-2.05%) |
Oct 30, 2019 | 88.58 | 90.29 | 88.56 | 90.18 | 1,197,173 | +1.44(+1.62%) |
Oct 29, 2019 | 88.53 | 88.80 | 87.32 | 88.74 | 1,541,816 | -0.23(-0.26%) |
Oct 28, 2019 | 90.14 | 90.78 | 88.80 | 88.97 | 1,070,905 | -0.70(-0.78%) |
Oct 25, 2019 | 90.22 | 90.81 | 88.87 | 89.67 | 2,055,475 | -1.43(-1.57%) |
Oct 24, 2019 | 91.06 | 91.89 | 88.25 | 91.10 | 4,112,736 | +2.68(+3.03%) |
Oct 23, 2019 | 87.39 | 88.59 | 86.59 | 88.42 | 2,986,269 | +0.91(+1.04%) |
Oct 22, 2019 | 85.96 | 87.99 | 85.52 | 87.51 | 1,274,973 | +1.58(+1.84%) |
Oct 21, 2019 | 87.37 | 87.37 | 85.72 | 85.93 | 1,590,496 | -0.82(-0.94%) |
Oct 18, 2019 | 85.90 | 87.28 | 85.61 | 86.75 | 2,381,955 | +0.39(+0.45%) |
Oct 17, 2019 | 87.50 | 87.65 | 86.18 | 86.36 | 1,665,829 | -0.51(-0.59%) |
Oct 16, 2019 | 87.13 | 88.07 | 86.82 | 86.87 | 1,339,359 | -0.32(-0.36%) |
Oct 15, 2019 | 86.74 | 87.47 | 86.14 | 87.19 | 1,187,172 | +0.04(+0.04%) |
Oct 14, 2019 | 87.44 | 87.89 | 86.31 | 87.15 | 811,352 | -0.52(-0.59%) |
Oct 11, 2019 | 87.63 | 88.61 | 86.92 | 87.67 | 1,879,273 | +1.11(+1.28%) |
Oct 10, 2019 | 86.04 | 86.93 | 85.95 | 86.57 | 1,169,070 | +0.12(+0.14%) |
Oct 09, 2019 | 85.88 | 87.34 | 85.88 | 86.44 | 1,340,895 | +0.86(+1.00%) |
Oct 08, 2019 | 85.78 | 86.97 | 84.27 | 85.59 | 2,494,729 | +0.02(+0.02%) |
Oct 07, 2019 | 86.52 | 87.35 | 85.39 | 85.57 | 1,966,789 | -0.98(-1.13%) |
Oct 04, 2019 | 86.46 | 87.70 | 85.99 | 86.55 | 1,456,087 | -0.05(-0.06%) |
Oct 03, 2019 | 84.33 | 86.74 | 83.93 | 86.60 | 3,024,270 | +2.41(+2.86%) |
Oct 02, 2019 | 83.80 | 84.65 | 82.80 | 84.20 | 3,241,598 | +0.72(+0.86%) |
Oct 01, 2019 | 85.35 | 85.54 | 82.88 | 83.48 | 1,568,233 | -0.59(-0.71%) |
Sep 30, 2019 | 83.04 | 84.59 | 83.04 | 84.07 | 1,906,333 | +1.33(+1.61%) |
Sep 27, 2019 | 83.32 | 83.67 | 82.43 | 82.75 | 1,479,860 | +0.05(+0.06%) |
Sep 26, 2019 | 83.53 | 84.10 | 82.19 | 82.70 | 1,935,166 | -1.53(-1.82%) |
Sep 25, 2019 | 84.94 | 85.25 | 83.52 | 84.23 | 1,255,330 | -0.72(-0.84%) |
Sep 24, 2019 | 85.38 | 86.37 | 84.51 | 84.95 | 1,002,183 | -0.73(-0.85%) |
Sep 23, 2019 | 83.76 | 86.88 | 83.75 | 85.67 | 1,585,018 | +1.65(+1.96%) |
Sep 20, 2019 | 84.92 | 86.00 | 83.90 | 84.03 | 2,376,146 | -1.57(-1.84%) |
Sep 19, 2019 | 87.10 | 87.24 | 85.34 | 85.60 | 1,878,682 | -1.37(-1.57%) |
Sep 18, 2019 | 89.25 | 89.89 | 86.02 | 86.97 | 2,407,009 | -2.44(-2.73%) |
Sep 17, 2019 | 88.88 | 90.42 | 87.99 | 89.41 | 1,351,476 | +0.48(+0.54%) |
Sep 16, 2019 | 90.01 | 91.02 | 88.64 | 88.93 | 1,731,181 | -1.34(-1.48%) |
Sep 13, 2019 | 93.00 | 93.14 | 90.10 | 90.27 | 2,415,732 | -2.08(-2.25%) |
Sep 12, 2019 | 97.04 | 97.14 | 91.82 | 92.35 | 2,276,275 | -4.19(-4.34%) |
Sep 11, 2019 | 98.62 | 98.64 | 96.29 | 96.54 | 1,056,614 | -2.36(-2.39%) |
Sep 10, 2019 | 95.23 | 98.92 | 94.60 | 98.90 | 1,358,279 | +3.54(+3.71%) |
Sep 09, 2019 | 96.51 | 97.01 | 94.72 | 95.36 | 1,888,990 | -0.89(-0.93%) |
Sep 06, 2019 | 96.42 | 97.60 | 96.06 | 96.25 | 2,190,478 | +0.52(+0.54%) |
Sep 05, 2019 | 94.31 | 96.13 | 93.57 | 95.73 | 1,577,090 | +2.49(+2.67%) |
Sep 04, 2019 | 93.52 | 93.90 | 92.19 | 93.24 | 1,209,642 | +0.10(+0.11%) |
Sep 03, 2019 | 93.61 | 94.82 | 92.25 | 93.14 | 1,385,459 | -1.57(-1.66%) |
Aug 30, 2019 | 98.03 | 98.07 | 94.27 | 94.71 | 1,033,116 | -2.08(-2.15%) |
Aug 29, 2019 | 96.29 | 97.14 | 95.59 | 96.79 | 1,075,803 | +1.76(+1.85%) |
Aug 28, 2019 | 92.01 | 95.27 | 91.86 | 95.03 | 1,503,146 | +2.63(+2.85%) |
Aug 27, 2019 | 92.29 | 92.86 | 91.99 | 92.40 | 1,367,094 | +0.50(+0.55%) |
Aug 26, 2019 | 90.73 | 91.94 | 90.20 | 91.90 | 1,208,685 | +1.86(+2.06%) |
Aug 23, 2019 | 93.05 | 93.05 | 89.18 | 90.04 | 2,181,334 | -3.94(-4.19%) |
Aug 22, 2019 | 93.97 | 94.80 | 93.21 | 93.98 | 908,849 | +0.12(+0.13%) |
Aug 21, 2019 | 94.47 | 95.16 | 93.74 | 93.86 | 987,737 | +0.42(+0.45%) |
Aug 20, 2019 | 93.49 | 94.84 | 93.13 | 93.45 | 934,681 | -0.31(-0.34%) |
Aug 19, 2019 | 94.26 | 94.60 | 92.33 | 93.76 | 1,484,342 | +0.61(+0.66%) |
Aug 16, 2019 | 92.76 | 93.80 | 92.36 | 93.15 | 1,164,714 | +1.10(+1.20%) |
Aug 15, 2019 | 92.63 | 93.36 | 91.34 | 92.05 | 1,484,125 | -0.44(-0.48%) |
Aug 14, 2019 | 94.69 | 95.32 | 92.42 | 92.49 | 1,350,958 | -4.08(-4.22%) |
Aug 13, 2019 | 95.27 | 98.25 | 93.85 | 96.57 | 1,341,928 | +1.59(+1.68%) |
Aug 12, 2019 | 99.00 | 99.00 | 94.60 | 94.98 | 1,610,760 | -4.69(-4.70%) |
Aug 09, 2019 | 100.53 | 102.29 | 99.52 | 99.66 | 1,006,360 | -1.39(-1.38%) |
Aug 08, 2019 | 98.13 | 101.46 | 97.91 | 101.05 | 1,179,640 | +3.15(+3.22%) |
Aug 07, 2019 | 96.83 | 98.25 | 96.08 | 97.90 | 999,975 | -0.03(-0.03%) |
Aug 06, 2019 | 95.58 | 98.13 | 95.13 | 97.93 | 1,230,904 | +2.74(+2.88%) |
Aug 05, 2019 | 97.82 | 97.95 | 94.45 | 95.19 | 1,641,295 | -3.99(-4.03%) |
Aug 02, 2019 | 99.76 | 100.14 | 98.73 | 99.18 | 1,151,653 | -0.83(-0.83%) |
Aug 01, 2019 | 101.02 | 101.79 | 98.74 | 100.02 | 1,461,812 | -0.79(-0.78%) |
Jul 31, 2019 | 101.05 | 102.29 | 100.01 | 100.80 | 1,389,425 | -0.41(-0.40%) |
Jul 30, 2019 | 101.81 | 102.51 | 100.94 | 101.21 | 880,313 | -1.11(-1.09%) |
Jul 29, 2019 | 101.79 | 102.78 | 101.17 | 102.32 | 1,184,565 | +0.46(+0.46%) |
Jul 26, 2019 | 103.78 | 104.04 | 101.38 | 101.86 | 1,571,554 | -1.41(-1.36%) |
Jul 25, 2019 | 97.27 | 103.60 | 97.27 | 103.27 | 3,043,346 | -0.95(-0.91%) |
Jul 24, 2019 | 103.00 | 104.70 | 102.75 | 104.21 | 1,512,329 | +1.06(+1.02%) |
Jul 23, 2019 | 104.67 | 104.85 | 101.75 | 103.16 | 1,569,927 | -1.30(-1.24%) |
Jul 22, 2019 | 104.36 | 105.79 | 103.78 | 104.45 | 1,241,485 | +0.26(+0.25%) |
Jul 19, 2019 | 104.60 | 105.84 | 103.52 | 104.19 | 1,374,881 | +0.22(+0.21%) |
Jul 18, 2019 | 102.86 | 104.36 | 101.91 | 103.97 | 1,496,112 | +1.04(+1.01%) |
Jul 17, 2019 | 103.91 | 103.92 | 102.79 | 102.93 | 937,910 | -1.11(-1.07%) |
Jul 16, 2019 | 104.68 | 104.88 | 103.92 | 104.05 | 1,053,744 | +0.79(+0.76%) |
Jul 15, 2019 | 104.61 | 104.81 | 102.57 | 103.26 | 899,677 | -1.40(-1.34%) |
Jul 12, 2019 | 102.96 | 105.18 | 102.76 | 104.66 | 966,529 | +2.27(+2.22%) |
Jul 11, 2019 | 102.48 | 103.06 | 101.53 | 102.39 | 1,259,886 | +1.11(+1.10%) |
Jul 10, 2019 | 102.17 | 102.18 | 100.31 | 101.28 | 822,192 | -0.72(-0.71%) |
Jul 09, 2019 | 102.19 | 102.88 | 101.29 | 102.00 | 878,093 | -0.25(-0.25%) |
Jul 08, 2019 | 101.93 | 102.69 | 101.91 | 102.25 | 719,561 | -0.09(-0.09%) |
Jul 05, 2019 | 101.41 | 102.63 | 101.00 | 102.34 | 877,044 | +0.44(+0.43%) |
Jul 03, 2019 | 101.36 | 101.93 | 100.43 | 101.91 | 1,047,919 | -0.48(-0.47%) |
Jul 02, 2019 | 102.60 | 103.19 | 101.87 | 102.39 | 1,138,557 | -0.96(-0.93%) |