Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2020 | 87.97 | 91.46 | 87.84 | 90.74 | 3,885,213 | +2.05(+2.31%) |
Jun 29, 2020 | 88.31 | 89.37 | 87.59 | 88.69 | 3,370,241 | +1.64(+1.88%) |
Jun 26, 2020 | 89.83 | 90.23 | 86.34 | 87.05 | 4,687,812 | -4.76(-5.19%) |
Jun 25, 2020 | 88.82 | 92.21 | 88.47 | 91.81 | 2,594,979 | +2.65(+2.97%) |
Jun 24, 2020 | 91.42 | 91.85 | 88.21 | 89.16 | 4,603,229 | -3.75(-4.04%) |
Jun 23, 2020 | 95.44 | 96.45 | 92.88 | 92.92 | 2,388,929 | -0.72(-0.76%) |
Jun 22, 2020 | 92.66 | 94.86 | 91.54 | 93.63 | 2,525,513 | +0.28(+0.30%) |
Jun 19, 2020 | 96.89 | 97.57 | 92.39 | 93.35 | 7,809,001 | -2.16(-2.26%) |
Jun 18, 2020 | 95.60 | 97.91 | 94.86 | 95.50 | 2,690,115 | -0.92(-0.96%) |
Jun 17, 2020 | 99.13 | 99.51 | 96.12 | 96.43 | 2,099,885 | -2.71(-2.73%) |
Jun 16, 2020 | 101.44 | 101.52 | 96.91 | 99.13 | 3,048,472 | +1.70(+1.74%) |
Jun 15, 2020 | 91.76 | 97.74 | 91.37 | 97.44 | 3,022,328 | +1.91(+2.00%) |
Jun 12, 2020 | 97.47 | 97.64 | 92.94 | 95.53 | 4,325,837 | +2.80(+3.02%) |
Jun 11, 2020 | 96.75 | 98.52 | 92.54 | 92.73 | 4,826,575 | -9.85(-9.60%) |
Jun 10, 2020 | 107.87 | 108.41 | 102.29 | 102.58 | 4,207,969 | -6.26(-5.75%) |
Jun 09, 2020 | 108.84 | 110.19 | 107.49 | 108.84 | 4,006,911 | -4.26(-3.77%) |
Jun 08, 2020 | 112.69 | 114.17 | 111.92 | 113.10 | 4,660,624 | +2.67(+2.42%) |
Jun 05, 2020 | 112.98 | 114.35 | 108.70 | 110.42 | 5,570,719 | +4.58(+4.33%) |
Jun 04, 2020 | 103.14 | 106.31 | 101.83 | 105.84 | 4,119,825 | +2.60(+2.51%) |
Jun 03, 2020 | 102.78 | 104.78 | 102.10 | 103.25 | 5,334,487 | +4.18(+4.22%) |
Jun 02, 2020 | 100.23 | 100.48 | 97.83 | 99.07 | 3,497,661 | +0.16(+0.17%) |
Jun 01, 2020 | 99.01 | 100.05 | 97.99 | 98.90 | 2,130,487 | +0.54(+0.55%) |
May 29, 2020 | 97.93 | 100.17 | 97.69 | 98.36 | 4,251,518 | -1.52(-1.52%) |
May 28, 2020 | 101.43 | 101.47 | 98.59 | 99.88 | 3,477,130 | -0.69(-0.69%) |
May 27, 2020 | 101.77 | 101.77 | 96.86 | 100.57 | 5,120,471 | +6.07(+6.43%) |
May 26, 2020 | 94.36 | 96.30 | 93.95 | 94.49 | 4,831,447 | +4.27(+4.73%) |
May 22, 2020 | 89.30 | 90.44 | 88.48 | 90.23 | 3,759,223 | +1.22(+1.38%) |
May 21, 2020 | 88.81 | 90.97 | 88.55 | 89.00 | 2,855,920 | -1.04(-1.16%) |
May 20, 2020 | 88.83 | 90.93 | 88.59 | 90.04 | 3,097,862 | +2.82(+3.23%) |
May 19, 2020 | 89.22 | 90.13 | 87.11 | 87.22 | 3,754,179 | -2.53(-2.82%) |
May 18, 2020 | 87.11 | 90.42 | 86.34 | 89.75 | 4,150,222 | +5.87(+7.00%) |
May 15, 2020 | 83.64 | 85.31 | 82.70 | 83.88 | 3,072,028 | -0.51(-0.60%) |
May 14, 2020 | 81.49 | 85.39 | 80.44 | 84.39 | 6,068,632 | +0.91(+1.08%) |
May 13, 2020 | 85.82 | 85.95 | 81.79 | 83.48 | 7,195,588 | -2.77(-3.21%) |
May 12, 2020 | 88.22 | 88.97 | 84.91 | 86.25 | 11,503,252 | -1.83(-2.08%) |
May 11, 2020 | 88.84 | 88.84 | 86.85 | 88.08 | 2,926,027 | -2.51(-2.77%) |
May 08, 2020 | 89.85 | 90.98 | 88.93 | 90.59 | 1,542,971 | +3.23(+3.69%) |
May 07, 2020 | 86.21 | 90.04 | 86.21 | 87.36 | 1,975,477 | +2.41(+2.83%) |
May 06, 2020 | 87.11 | 87.41 | 84.69 | 84.96 | 2,849,145 | -1.10(-1.27%) |
May 05, 2020 | 89.33 | 89.85 | 85.90 | 86.05 | 1,478,563 | -1.59(-1.81%) |
May 04, 2020 | 86.25 | 87.91 | 85.11 | 87.64 | 2,522,945 | -1.17(-1.32%) |
May 01, 2020 | 89.19 | 91.39 | 87.74 | 88.81 | 2,725,822 | -3.19(-3.47%) |
Apr 30, 2020 | 92.86 | 93.55 | 90.71 | 92.00 | 2,447,627 | -3.73(-3.89%) |
Apr 29, 2020 | 95.43 | 97.38 | 93.69 | 95.73 | 2,704,155 | +4.31(+4.72%) |
Apr 28, 2020 | 94.85 | 95.46 | 90.85 | 91.42 | 2,782,714 | +0.43(+0.47%) |
Apr 27, 2020 | 88.12 | 91.49 | 87.22 | 90.98 | 2,264,953 | +4.11(+4.73%) |
Apr 24, 2020 | 86.22 | 87.78 | 84.92 | 86.88 | 2,461,240 | +1.12(+1.31%) |
Apr 23, 2020 | 85.55 | 88.15 | 85.55 | 85.76 | 2,359,355 | +0.46(+0.54%) |
Apr 22, 2020 | 87.47 | 87.84 | 84.83 | 85.30 | 2,988,180 | -0.09(-0.10%) |
Apr 21, 2020 | 84.67 | 86.19 | 83.63 | 85.39 | 4,761,777 | -3.06(-3.46%) |
Apr 20, 2020 | 84.84 | 89.69 | 83.91 | 88.45 | 4,827,759 | +0.91(+1.03%) |
Apr 17, 2020 | 81.32 | 87.85 | 81.18 | 87.54 | 4,705,087 | +9.45(+12.11%) |
Apr 16, 2020 | 80.07 | 80.50 | 76.87 | 78.09 | 3,596,554 | -1.63(-2.04%) |
Apr 15, 2020 | 81.55 | 83.32 | 78.57 | 79.72 | 4,560,552 | -5.08(-5.99%) |
Apr 14, 2020 | 88.00 | 88.79 | 83.29 | 84.80 | 3,960,714 | -1.27(-1.48%) |
Apr 13, 2020 | 89.63 | 89.74 | 85.61 | 86.07 | 3,286,963 | -3.80(-4.23%) |
Apr 09, 2020 | 86.59 | 91.02 | 86.10 | 89.87 | 5,080,816 | +5.05(+5.95%) |
Apr 08, 2020 | 81.73 | 85.55 | 80.67 | 84.83 | 3,402,070 | +3.90(+4.83%) |
Apr 07, 2020 | 86.40 | 88.09 | 80.50 | 80.92 | 3,474,979 | -0.33(-0.41%) |
Apr 06, 2020 | 76.87 | 81.97 | 76.35 | 81.25 | 3,718,058 | +8.63(+11.88%) |
Apr 03, 2020 | 76.21 | 77.68 | 71.63 | 72.63 | 3,657,976 | -4.72(-6.11%) |
Apr 02, 2020 | 74.45 | 78.41 | 73.20 | 77.35 | 3,593,519 | +2.88(+3.87%) |
Apr 01, 2020 | 76.73 | 77.37 | 73.76 | 74.47 | 4,721,081 | -7.14(-8.74%) |
Mar 31, 2020 | 84.17 | 85.71 | 80.34 | 81.60 | 4,180,138 | -4.48(-5.20%) |
Mar 30, 2020 | 84.63 | 86.68 | 83.39 | 86.08 | 3,175,418 | +0.72(+0.84%) |
Mar 27, 2020 | 83.10 | 88.06 | 82.68 | 85.36 | 2,974,122 | -2.38(-2.71%) |
Mar 26, 2020 | 78.93 | 88.43 | 78.47 | 87.74 | 4,381,981 | +9.27(+11.81%) |
Mar 25, 2020 | 78.02 | 82.84 | 74.08 | 78.47 | 4,446,760 | +1.59(+2.07%) |
Mar 24, 2020 | 73.79 | 77.57 | 72.17 | 76.88 | 6,025,131 | +8.13(+11.83%) |
Mar 23, 2020 | 73.62 | 75.40 | 67.70 | 68.75 | 4,513,642 | -7.54(-9.89%) |
Mar 20, 2020 | 80.21 | 81.30 | 73.83 | 76.29 | 4,621,355 | -2.50(-3.17%) |
Mar 19, 2020 | 72.83 | 82.27 | 72.10 | 78.79 | 3,953,916 | +4.17(+5.59%) |
Mar 18, 2020 | 75.69 | 77.74 | 69.08 | 74.62 | 5,990,928 | -7.22(-8.82%) |
Mar 17, 2020 | 77.84 | 82.00 | 74.63 | 81.84 | 5,263,018 | +5.14(+6.70%) |
Mar 16, 2020 | 77.73 | 88.06 | 76.10 | 76.70 | 6,238,388 | -14.50(-15.90%) |
Mar 13, 2020 | 88.07 | 91.37 | 84.79 | 91.20 | 7,530,728 | +10.45(+12.94%) |
Mar 12, 2020 | 79.45 | 88.66 | 77.49 | 80.75 | 6,272,599 | -6.16(-7.08%) |
Mar 11, 2020 | 88.91 | 90.44 | 85.36 | 86.91 | 6,575,285 | -5.20(-5.65%) |
Mar 10, 2020 | 88.70 | 92.91 | 85.51 | 92.11 | 5,580,067 | +7.92(+9.41%) |
Mar 09, 2020 | 87.47 | 91.40 | 83.16 | 84.19 | 5,514,910 | -13.20(-13.55%) |
Mar 06, 2020 | 98.64 | 101.02 | 95.58 | 97.38 | 4,344,646 | -5.51(-5.35%) |
Mar 05, 2020 | 106.28 | 106.40 | 100.98 | 102.89 | 4,177,627 | -7.42(-6.73%) |
Mar 04, 2020 | 108.41 | 110.50 | 106.23 | 110.32 | 3,048,088 | +3.33(+3.12%) |
Mar 03, 2020 | 112.53 | 113.93 | 105.75 | 106.98 | 4,158,844 | -6.09(-5.39%) |
Mar 02, 2020 | 108.12 | 113.18 | 106.27 | 113.08 | 3,478,163 | +5.32(+4.94%) |
Feb 28, 2020 | 107.68 | 109.08 | 104.48 | 107.76 | 5,748,131 | -3.60(-3.23%) |
Feb 27, 2020 | 115.95 | 116.63 | 111.28 | 111.36 | 4,303,435 | -6.90(-5.83%) |
Feb 26, 2020 | 121.53 | 121.98 | 118.23 | 118.25 | 3,207,942 | -2.24(-1.86%) |
Feb 25, 2020 | 126.94 | 127.31 | 120.21 | 120.50 | 3,317,205 | -6.37(-5.02%) |
Feb 24, 2020 | 127.29 | 128.07 | 126.24 | 126.86 | 2,621,257 | -4.25(-3.24%) |
Feb 21, 2020 | 130.95 | 131.35 | 129.40 | 131.12 | 1,815,205 | -0.58(-0.44%) |
Feb 20, 2020 | 130.22 | 132.09 | 129.81 | 131.70 | 1,673,152 | +0.96(+0.74%) |
Feb 19, 2020 | 129.71 | 131.20 | 129.48 | 130.73 | 1,545,315 | +1.67(+1.29%) |
Feb 18, 2020 | 130.85 | 131.40 | 127.88 | 129.06 | 2,488,973 | -2.34(-1.78%) |
Feb 14, 2020 | 132.28 | 132.52 | 130.59 | 131.40 | 2,149,273 | -1.01(-0.77%) |
Feb 13, 2020 | 131.94 | 132.61 | 131.40 | 132.41 | 1,628,123 | +0.09(+0.07%) |
Feb 12, 2020 | 132.99 | 133.78 | 132.00 | 132.32 | 1,121,503 | +0.36(+0.27%) |
Feb 11, 2020 | 131.58 | 132.73 | 131.45 | 131.96 | 1,436,191 | +0.79(+0.60%) |
Feb 10, 2020 | 130.00 | 131.17 | 129.85 | 131.17 | 1,415,078 | +0.44(+0.33%) |
Feb 07, 2020 | 129.43 | 130.98 | 129.06 | 130.73 | 1,814,736 | +0.43(+0.33%) |
Feb 06, 2020 | 131.99 | 132.10 | 130.16 | 130.31 | 1,741,098 | -0.80(-0.61%) |
Feb 05, 2020 | 130.03 | 131.16 | 129.84 | 131.11 | 1,703,033 | +2.67(+2.08%) |
Feb 04, 2020 | 129.54 | 129.78 | 128.25 | 128.44 | 1,762,382 | +0.95(+0.75%) |
Feb 03, 2020 | 127.91 | 128.86 | 127.25 | 127.49 | 2,309,972 | +0.84(+0.67%) |
Jan 31, 2020 | 127.26 | 128.47 | 126.38 | 126.64 | 3,294,231 | -2.06(-1.60%) |
Jan 30, 2020 | 125.43 | 128.82 | 125.43 | 128.70 | 2,671,487 | +2.02(+1.60%) |
Jan 29, 2020 | 127.80 | 128.53 | 126.45 | 126.68 | 1,279,948 | -0.94(-0.74%) |
Jan 28, 2020 | 127.30 | 128.71 | 126.92 | 127.61 | 1,919,282 | +0.99(+0.78%) |
Jan 27, 2020 | 126.12 | 127.88 | 125.59 | 126.62 | 2,748,797 | -1.58(-1.23%) |
Jan 24, 2020 | 129.99 | 129.99 | 127.47 | 128.20 | 3,698,210 | -1.99(-1.53%) |
Jan 23, 2020 | 129.06 | 130.65 | 127.82 | 130.19 | 2,484,558 | +0.38(+0.30%) |
Jan 22, 2020 | 129.55 | 130.45 | 129.28 | 129.81 | 3,093,572 | +0.52(+0.40%) |
Jan 21, 2020 | 129.70 | 130.72 | 129.12 | 129.28 | 2,388,452 | -1.46(-1.12%) |
Jan 17, 2020 | 130.48 | 131.33 | 130.31 | 130.74 | 2,950,662 | +0.63(+0.48%) |
Jan 16, 2020 | 130.93 | 131.03 | 127.83 | 130.11 | 4,494,456 | -0.26(-0.20%) |
Jan 15, 2020 | 133.96 | 133.96 | 129.74 | 130.38 | 4,819,989 | -4.91(-3.63%) |
Jan 14, 2020 | 134.68 | 136.19 | 134.38 | 135.28 | 3,940,053 | +0.37(+0.28%) |
Jan 13, 2020 | 134.44 | 135.00 | 133.54 | 134.91 | 2,825,788 | +0.74(+0.55%) |
Jan 10, 2020 | 136.21 | 136.21 | 134.09 | 134.18 | 2,579,188 | -1.90(-1.39%) |
Jan 09, 2020 | 135.71 | 136.44 | 135.25 | 136.07 | 1,952,331 | +1.62(+1.21%) |
Jan 08, 2020 | 133.69 | 135.31 | 133.10 | 134.45 | 2,314,492 | +1.38(+1.04%) |
Jan 07, 2020 | 133.21 | 134.03 | 132.52 | 133.07 | 2,288,389 | -1.06(-0.79%) |
Jan 06, 2020 | 133.78 | 134.27 | 133.23 | 134.12 | 1,578,292 | -0.27(-0.20%) |
Jan 03, 2020 | 134.04 | 135.04 | 133.21 | 134.40 | 1,624,283 | -1.30(-0.96%) |
Jan 02, 2020 | 135.17 | 135.70 | 134.45 | 135.70 | 2,223,317 | +0.63(+0.46%) |
Dec 31, 2019 | 135.26 | 135.70 | 134.53 | 135.07 | 1,772,364 | -0.33(-0.24%) |
Dec 30, 2019 | 136.73 | 136.90 | 135.28 | 135.40 | 1,655,884 | -0.67(-0.49%) |
Dec 27, 2019 | 136.70 | 136.84 | 135.86 | 136.07 | 1,243,030 | -0.29(-0.21%) |
Dec 26, 2019 | 135.79 | 136.46 | 135.63 | 136.36 | 943,117 | +0.62(+0.45%) |
Dec 24, 2019 | 135.25 | 135.86 | 135.03 | 135.74 | 1,453,629 | +0.75(+0.56%) |
Dec 23, 2019 | 135.45 | 135.93 | 134.47 | 134.99 | 1,481,479 | -0.25(-0.18%) |
Dec 20, 2019 | 136.40 | 136.54 | 134.85 | 135.23 | 3,947,491 | +0.25(+0.18%) |
Dec 19, 2019 | 135.61 | 136.19 | 134.30 | 134.99 | 1,864,416 | -0.44(-0.32%) |
Dec 18, 2019 | 136.07 | 136.16 | 134.86 | 135.43 | 1,915,901 | -0.26(-0.19%) |
Dec 17, 2019 | 134.51 | 136.16 | 134.10 | 135.69 | 1,805,538 | +1.15(+0.86%) |
Dec 16, 2019 | 135.64 | 136.12 | 134.45 | 134.54 | 1,943,412 | +0.30(+0.23%) |
Dec 13, 2019 | 133.83 | 135.45 | 133.18 | 134.23 | 2,922,150 | -0.30(-0.23%) |
Dec 12, 2019 | 131.71 | 135.08 | 131.26 | 134.54 | 3,679,656 | +3.38(+2.58%) |
Dec 11, 2019 | 131.86 | 132.10 | 131.07 | 131.15 | 2,121,523 | -0.51(-0.39%) |
Dec 10, 2019 | 130.05 | 132.70 | 129.24 | 131.66 | 3,080,436 | +1.61(+1.24%) |
Dec 09, 2019 | 128.78 | 130.36 | 128.65 | 130.05 | 2,008,564 | -0.09(-0.07%) |
Dec 06, 2019 | 130.38 | 131.00 | 129.88 | 130.15 | 3,191,958 | +1.36(+1.06%) |
Dec 05, 2019 | 128.85 | 129.15 | 128.27 | 128.78 | 2,466,533 | +0.72(+0.56%) |
Dec 04, 2019 | 126.70 | 128.48 | 126.62 | 128.07 | 2,012,823 | +1.36(+1.07%) |
Dec 03, 2019 | 127.15 | 127.17 | 125.31 | 126.70 | 2,812,626 | -1.89(-1.47%) |
Dec 02, 2019 | 130.25 | 130.68 | 128.56 | 128.60 | 1,458,698 | -1.04(-0.80%) |
Nov 29, 2019 | 130.00 | 130.69 | 129.41 | 129.64 | 870,050 | -0.07(-0.05%) |
Nov 27, 2019 | 130.03 | 130.44 | 129.06 | 129.71 | 1,554,438 | +0.33(+0.26%) |
Nov 26, 2019 | 129.58 | 129.86 | 128.90 | 129.37 | 1,856,294 | -0.43(-0.33%) |
Nov 25, 2019 | 129.93 | 130.66 | 129.23 | 129.80 | 2,881,657 | +0.47(+0.36%) |
Nov 22, 2019 | 128.07 | 130.07 | 127.72 | 129.34 | 1,277,067 | +0.98(+0.76%) |
Nov 21, 2019 | 129.18 | 129.91 | 128.03 | 128.35 | 1,659,916 | -0.08(-0.06%) |
Nov 20, 2019 | 128.00 | 129.17 | 127.30 | 128.43 | 1,721,175 | +0.05(+0.04%) |
Nov 19, 2019 | 128.62 | 129.55 | 127.56 | 128.38 | 1,946,395 | +0.01(+0.01%) |
Nov 18, 2019 | 127.36 | 128.98 | 127.34 | 128.37 | 1,910,559 | +0.72(+0.56%) |
Nov 15, 2019 | 127.02 | 127.70 | 126.42 | 127.65 | 2,095,354 | +1.56(+1.23%) |
Nov 14, 2019 | 127.06 | 127.65 | 125.64 | 126.09 | 2,331,666 | -1.52(-1.19%) |
Nov 13, 2019 | 127.47 | 128.40 | 126.98 | 127.62 | 1,994,127 | -1.25(-0.97%) |
Nov 12, 2019 | 128.73 | 129.61 | 127.86 | 128.87 | 1,397,148 | -0.13(-0.10%) |
Nov 11, 2019 | 128.19 | 129.66 | 128.09 | 129.00 | 1,601,160 | +0.22(+0.17%) |
Nov 08, 2019 | 129.10 | 129.39 | 128.30 | 128.78 | 2,181,390 | -0.74(-0.57%) |
Nov 07, 2019 | 129.42 | 130.94 | 129.06 | 129.52 | 1,849,510 | +1.15(+0.90%) |
Nov 06, 2019 | 127.39 | 128.41 | 126.88 | 128.37 | 1,950,329 | +0.58(+0.45%) |
Nov 05, 2019 | 127.46 | 128.73 | 126.92 | 127.80 | 1,634,045 | +0.86(+0.68%) |
Nov 04, 2019 | 127.25 | 127.54 | 126.66 | 126.93 | 1,409,748 | +1.02(+0.81%) |
Nov 01, 2019 | 125.50 | 126.00 | 124.65 | 125.92 | 1,311,221 | +1.79(+1.44%) |
Oct 31, 2019 | 124.11 | 125.02 | 122.73 | 124.13 | 1,497,230 | -0.89(-0.71%) |
Oct 30, 2019 | 125.10 | 125.88 | 123.98 | 125.02 | 1,380,381 | -0.46(-0.36%) |
Oct 29, 2019 | 124.49 | 126.41 | 124.49 | 125.48 | 1,668,309 | +0.44(+0.35%) |
Oct 28, 2019 | 124.99 | 125.65 | 124.55 | 125.04 | 1,478,063 | +0.93(+0.75%) |
Oct 25, 2019 | 122.94 | 125.11 | 122.94 | 124.11 | 1,267,376 | +0.91(+0.73%) |
Oct 24, 2019 | 123.71 | 124.12 | 122.43 | 123.20 | 1,351,741 | -0.65(-0.53%) |
Oct 23, 2019 | 122.68 | 123.90 | 122.44 | 123.85 | 1,307,660 | +0.77(+0.63%) |
Oct 22, 2019 | 123.16 | 124.28 | 122.30 | 123.08 | 2,010,345 | -0.06(-0.05%) |
Oct 21, 2019 | 122.69 | 123.87 | 122.45 | 123.14 | 2,084,008 | +1.70(+1.40%) |
Oct 18, 2019 | 120.53 | 122.44 | 120.23 | 121.44 | 2,246,508 | +0.73(+0.60%) |
Oct 17, 2019 | 120.53 | 121.93 | 120.20 | 120.71 | 2,066,619 | +1.02(+0.85%) |
Oct 16, 2019 | 120.71 | 121.23 | 118.39 | 119.70 | 3,187,121 | +0.63(+0.53%) |
Oct 15, 2019 | 118.06 | 119.89 | 117.53 | 119.07 | 2,739,673 | +1.13(+0.96%) |
Oct 14, 2019 | 117.25 | 118.15 | 116.97 | 117.94 | 1,739,957 | +0.10(+0.08%) |
Oct 11, 2019 | 118.22 | 119.58 | 117.73 | 117.84 | 2,883,122 | +1.66(+1.43%) |
Oct 10, 2019 | 115.10 | 117.18 | 114.88 | 116.18 | 1,555,614 | +1.56(+1.36%) |
Oct 09, 2019 | 115.26 | 115.56 | 114.42 | 114.61 | 1,764,033 | +0.32(+0.28%) |
Oct 08, 2019 | 115.97 | 116.21 | 114.18 | 114.30 | 2,657,271 | -3.16(-2.69%) |
Oct 07, 2019 | 118.08 | 118.94 | 116.75 | 117.46 | 2,125,413 | -0.44(-0.37%) |
Oct 04, 2019 | 114.88 | 118.08 | 114.88 | 117.90 | 2,517,697 | +3.14(+2.74%) |
Oct 03, 2019 | 113.15 | 114.77 | 111.94 | 114.76 | 2,472,619 | +0.86(+0.76%) |
Oct 02, 2019 | 114.54 | 114.69 | 113.12 | 113.89 | 2,203,318 | -1.26(-1.09%) |
Oct 01, 2019 | 118.47 | 118.80 | 115.04 | 115.15 | 1,809,770 | -2.48(-2.11%) |
Sep 30, 2019 | 117.83 | 118.48 | 116.97 | 117.64 | 2,064,470 | -0.19(-0.16%) |
Sep 27, 2019 | 118.77 | 119.37 | 117.32 | 117.83 | 1,630,647 | +0.24(+0.21%) |
Sep 26, 2019 | 117.44 | 118.05 | 117.14 | 117.59 | 1,241,148 | -0.18(-0.15%) |
Sep 25, 2019 | 118.27 | 118.92 | 117.26 | 117.76 | 1,740,724 | +0.03(+0.03%) |
Sep 24, 2019 | 118.13 | 119.04 | 117.21 | 117.73 | 3,388,061 | -0.78(-0.66%) |
Sep 23, 2019 | 117.26 | 118.97 | 117.23 | 118.51 | 3,043,706 | +0.27(+0.23%) |
Sep 20, 2019 | 118.58 | 119.40 | 117.71 | 118.24 | 5,036,468 | -0.10(-0.09%) |
Sep 19, 2019 | 117.30 | 119.26 | 117.30 | 118.34 | 2,682,186 | -0.17(-0.14%) |
Sep 18, 2019 | 116.45 | 118.60 | 115.89 | 118.51 | 2,477,192 | +1.64(+1.41%) |
Sep 17, 2019 | 117.17 | 117.53 | 115.82 | 116.86 | 2,730,735 | -1.06(-0.90%) |
Sep 16, 2019 | 115.78 | 117.94 | 115.29 | 117.92 | 2,597,642 | +1.02(+0.88%) |
Sep 13, 2019 | 116.66 | 117.75 | 115.84 | 116.90 | 3,458,602 | +1.77(+1.54%) |
Sep 12, 2019 | 113.18 | 115.30 | 112.08 | 115.13 | 3,666,251 | +0.98(+0.86%) |
Sep 11, 2019 | 115.82 | 115.86 | 113.71 | 114.14 | 4,104,523 | -1.59(-1.37%) |
Sep 10, 2019 | 115.19 | 116.63 | 114.74 | 115.73 | 2,255,699 | +1.34(+1.17%) |
Sep 09, 2019 | 111.58 | 114.93 | 111.07 | 114.39 | 2,416,019 | +3.84(+3.47%) |
Sep 06, 2019 | 110.33 | 110.95 | 109.67 | 110.55 | 1,617,183 | +0.13(+0.12%) |
Sep 05, 2019 | 109.86 | 111.58 | 109.68 | 110.42 | 1,412,234 | +2.51(+2.33%) |
Sep 04, 2019 | 107.51 | 108.27 | 107.01 | 107.91 | 1,980,831 | +1.52(+1.43%) |
Sep 03, 2019 | 107.10 | 107.23 | 105.11 | 106.39 | 2,386,390 | -1.82(-1.68%) |
Aug 30, 2019 | 108.51 | 109.67 | 108.05 | 108.21 | 1,737,045 | +0.53(+0.49%) |
Aug 29, 2019 | 107.03 | 108.49 | 107.01 | 107.68 | 1,869,305 | +1.46(+1.37%) |
Aug 28, 2019 | 103.39 | 106.78 | 103.39 | 106.22 | 1,742,917 | +2.04(+1.96%) |
Aug 27, 2019 | 104.63 | 105.01 | 103.57 | 104.18 | 2,078,687 | +0.03(+0.02%) |
Aug 26, 2019 | 104.03 | 104.28 | 103.46 | 104.16 | 2,897,478 | +0.85(+0.82%) |
Aug 23, 2019 | 105.86 | 106.58 | 102.70 | 103.31 | 2,279,046 | -2.80(-2.63%) |
Aug 22, 2019 | 106.73 | 107.10 | 105.53 | 106.10 | 1,574,360 | +0.35(+0.33%) |
Aug 21, 2019 | 106.96 | 106.99 | 105.53 | 105.75 | 1,843,161 | -0.17(-0.16%) |
Aug 20, 2019 | 106.66 | 107.24 | 105.84 | 105.92 | 2,249,466 | -1.81(-1.68%) |
Aug 19, 2019 | 108.37 | 108.83 | 107.14 | 107.73 | 2,956,519 | +1.14(+1.07%) |
Aug 16, 2019 | 105.65 | 106.93 | 105.22 | 106.59 | 2,204,341 | +1.90(+1.81%) |
Aug 15, 2019 | 105.22 | 105.84 | 103.52 | 104.69 | 2,805,743 | +0.10(+0.10%) |
Aug 14, 2019 | 106.53 | 107.69 | 104.21 | 104.59 | 3,743,561 | -5.14(-4.69%) |
Aug 13, 2019 | 108.16 | 110.91 | 107.29 | 109.74 | 2,642,937 | +1.77(+1.64%) |
Aug 12, 2019 | 109.87 | 109.97 | 107.80 | 107.97 | 3,087,127 | -3.11(-2.80%) |
Aug 09, 2019 | 110.12 | 111.77 | 108.97 | 111.07 | 2,461,937 | +0.63(+0.57%) |
Aug 08, 2019 | 110.15 | 111.07 | 109.33 | 110.44 | 2,422,819 | +1.54(+1.41%) |
Aug 07, 2019 | 110.06 | 110.75 | 107.53 | 108.91 | 5,152,344 | -3.88(-3.44%) |
Aug 06, 2019 | 112.85 | 113.00 | 110.86 | 112.78 | 1,644,614 | +1.22(+1.10%) |
Aug 05, 2019 | 113.39 | 113.84 | 110.65 | 111.56 | 2,747,706 | -4.23(-3.65%) |
Aug 02, 2019 | 116.10 | 116.41 | 113.67 | 115.79 | 2,215,421 | -0.25(-0.22%) |
Aug 01, 2019 | 119.52 | 120.47 | 115.83 | 116.04 | 3,543,802 | -3.90(-3.25%) |
Jul 31, 2019 | 119.17 | 120.72 | 118.41 | 119.94 | 2,853,136 | +0.82(+0.69%) |
Jul 30, 2019 | 118.21 | 119.72 | 118.08 | 119.11 | 1,267,269 | -0.03(-0.03%) |
Jul 29, 2019 | 119.40 | 121.13 | 119.08 | 119.15 | 1,516,834 | -0.70(-0.59%) |
Jul 26, 2019 | 118.30 | 120.17 | 118.27 | 119.85 | 1,469,084 | +1.65(+1.39%) |
Jul 25, 2019 | 119.21 | 119.45 | 117.75 | 118.21 | 1,855,317 | -0.41(-0.35%) |
Jul 24, 2019 | 117.28 | 119.09 | 117.28 | 118.62 | 2,360,520 | +0.55(+0.46%) |
Jul 23, 2019 | 117.30 | 118.44 | 116.66 | 118.07 | 2,377,691 | +0.93(+0.80%) |
Jul 22, 2019 | 116.04 | 117.45 | 115.80 | 117.14 | 1,991,224 | +0.62(+0.53%) |
Jul 19, 2019 | 116.88 | 117.46 | 116.28 | 116.52 | 2,208,868 | -0.04(-0.04%) |
Jul 18, 2019 | 116.28 | 117.46 | 115.68 | 116.56 | 2,388,705 | +0.29(+0.25%) |
Jul 17, 2019 | 115.53 | 118.51 | 115.49 | 116.27 | 3,483,267 | +0.77(+0.66%) |
Jul 16, 2019 | 116.53 | 116.79 | 114.84 | 115.50 | 4,009,832 | -1.20(-1.03%) |
Jul 15, 2019 | 118.67 | 118.67 | 116.32 | 116.70 | 3,045,293 | -1.66(-1.40%) |
Jul 12, 2019 | 118.27 | 118.60 | 117.01 | 118.36 | 1,885,177 | +0.61(+0.52%) |
Jul 11, 2019 | 116.97 | 118.26 | 116.64 | 117.75 | 1,808,884 | +1.17(+1.01%) |
Jul 10, 2019 | 117.28 | 118.02 | 116.43 | 116.58 | 1,761,735 | -0.62(-0.53%) |
Jul 09, 2019 | 116.46 | 117.87 | 116.09 | 117.19 | 2,208,554 | +0.04(+0.04%) |
Jul 08, 2019 | 117.04 | 117.74 | 116.69 | 117.15 | 1,884,479 | -0.69(-0.59%) |
Jul 05, 2019 | 117.70 | 119.10 | 117.51 | 117.84 | 1,538,945 | +0.75(+0.64%) |
Jul 03, 2019 | 116.53 | 117.17 | 115.88 | 117.09 | 1,072,095 | +0.90(+0.77%) |
Jul 02, 2019 | 115.93 | 116.87 | 115.36 | 116.19 | 2,196,376 | -0.17(-0.15%) |