Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 111.18 | 112.74 | 109.50 | 112.66 | 1,208,714 | +1.31(+1.17%) |
Jul 30, 2020 | 113.31 | 113.52 | 110.41 | 111.36 | 1,023,289 | -3.35(-2.92%) |
Jul 29, 2020 | 115.23 | 116.27 | 114.62 | 114.71 | 899,435 | -0.09(-0.08%) |
Jul 28, 2020 | 115.19 | 116.11 | 114.03 | 114.80 | 924,609 | -0.40(-0.35%) |
Jul 27, 2020 | 113.76 | 115.53 | 112.82 | 115.20 | 784,930 | +1.76(+1.55%) |
Jul 24, 2020 | 115.07 | 115.21 | 112.28 | 113.44 | 873,444 | -1.49(-1.30%) |
Jul 23, 2020 | 115.14 | 116.79 | 113.78 | 114.94 | 932,967 | -0.05(-0.05%) |
Jul 22, 2020 | 114.93 | 116.28 | 114.17 | 114.99 | 612,543 | +0.55(+0.48%) |
Jul 21, 2020 | 115.61 | 116.20 | 114.24 | 114.44 | 605,868 | -0.70(-0.61%) |
Jul 20, 2020 | 117.18 | 117.46 | 113.97 | 115.14 | 1,460,131 | -2.03(-1.73%) |
Jul 17, 2020 | 116.67 | 118.35 | 115.66 | 117.17 | 866,066 | +1.23(+1.06%) |
Jul 16, 2020 | 115.65 | 116.86 | 115.01 | 115.94 | 578,627 | -0.10(-0.08%) |
Jul 15, 2020 | 115.28 | 116.61 | 114.79 | 116.03 | 666,194 | +2.42(+2.13%) |
Jul 14, 2020 | 111.50 | 113.96 | 111.36 | 113.61 | 683,352 | +2.23(+2.00%) |
Jul 13, 2020 | 112.99 | 113.75 | 111.18 | 111.38 | 869,909 | -0.65(-0.58%) |
Jul 10, 2020 | 109.91 | 112.30 | 108.98 | 112.04 | 581,886 | +2.64(+2.41%) |
Jul 09, 2020 | 110.56 | 110.78 | 107.48 | 109.40 | 1,230,656 | -0.96(-0.87%) |
Jul 08, 2020 | 113.52 | 114.59 | 109.20 | 110.36 | 1,082,608 | -3.29(-2.90%) |
Jul 07, 2020 | 113.78 | 114.56 | 112.61 | 113.65 | 776,031 | -1.03(-0.90%) |
Jul 06, 2020 | 114.33 | 115.19 | 112.56 | 114.67 | 979,955 | +1.18(+1.04%) |
Jul 02, 2020 | 112.58 | 114.04 | 112.15 | 113.50 | 1,073,555 | +2.42(+2.18%) |
Jul 01, 2020 | 109.13 | 111.23 | 108.86 | 111.07 | 915,995 | +1.53(+1.40%) |
Jun 30, 2020 | 108.77 | 110.19 | 107.34 | 109.54 | 1,213,381 | +0.52(+0.48%) |
Jun 29, 2020 | 107.41 | 110.40 | 107.10 | 109.02 | 767,335 | +2.53(+2.38%) |
Jun 26, 2020 | 109.02 | 109.02 | 106.35 | 106.49 | 959,973 | -3.00(-2.74%) |
Jun 25, 2020 | 109.04 | 109.73 | 107.39 | 109.49 | 775,364 | +0.30(+0.27%) |
Jun 24, 2020 | 108.39 | 110.75 | 106.98 | 109.19 | 1,253,439 | -0.44(-0.40%) |
Jun 23, 2020 | 112.66 | 112.66 | 109.42 | 109.63 | 996,640 | -1.56(-1.41%) |
Jun 22, 2020 | 111.10 | 112.66 | 109.22 | 111.19 | 1,328,501 | -0.91(-0.81%) |
Jun 19, 2020 | 116.34 | 117.02 | 111.94 | 112.10 | 1,424,420 | -2.17(-1.90%) |
Jun 18, 2020 | 113.63 | 115.29 | 113.20 | 114.27 | 749,477 | -0.11(-0.09%) |
Jun 17, 2020 | 116.08 | 116.60 | 114.00 | 114.38 | 529,024 | -0.36(-0.31%) |
Jun 16, 2020 | 117.05 | 118.06 | 112.99 | 114.73 | 1,083,032 | +1.52(+1.34%) |
Jun 15, 2020 | 110.22 | 113.84 | 109.94 | 113.21 | 877,380 | +0.43(+0.39%) |
Jun 12, 2020 | 115.43 | 115.75 | 110.72 | 112.78 | 810,515 | +0.53(+0.48%) |
Jun 11, 2020 | 116.81 | 117.06 | 111.74 | 112.24 | 1,486,274 | -6.46(-5.45%) |
Jun 10, 2020 | 119.52 | 120.10 | 117.45 | 118.71 | 1,551,893 | -0.93(-0.78%) |
Jun 09, 2020 | 119.36 | 120.80 | 117.28 | 119.64 | 1,218,960 | -0.89(-0.74%) |
Jun 08, 2020 | 119.50 | 121.45 | 118.56 | 120.53 | 1,160,120 | -2.04(-1.66%) |
Jun 05, 2020 | 123.14 | 123.58 | 121.89 | 122.57 | 1,095,759 | +1.87(+1.55%) |
Jun 04, 2020 | 120.88 | 122.27 | 119.46 | 120.70 | 916,815 | -0.93(-0.77%) |
Jun 03, 2020 | 120.71 | 122.70 | 120.67 | 121.63 | 828,912 | +2.56(+2.15%) |
Jun 02, 2020 | 116.41 | 120.25 | 116.04 | 119.07 | 966,675 | +2.59(+2.22%) |
Jun 01, 2020 | 117.68 | 118.24 | 116.42 | 116.48 | 901,449 | -1.93(-1.63%) |
May 29, 2020 | 119.11 | 119.11 | 116.96 | 118.41 | 1,787,836 | -0.99(-0.83%) |
May 28, 2020 | 122.69 | 122.69 | 118.00 | 119.40 | 1,002,463 | -1.72(-1.42%) |
May 27, 2020 | 119.62 | 121.95 | 119.32 | 121.12 | 906,758 | +2.76(+2.33%) |
May 26, 2020 | 118.20 | 121.52 | 117.77 | 118.36 | 1,090,040 | +3.30(+2.87%) |
May 22, 2020 | 114.18 | 115.32 | 111.79 | 115.06 | 999,928 | +0.39(+0.34%) |
May 21, 2020 | 115.06 | 117.14 | 114.54 | 114.67 | 1,048,735 | -1.16(-1.00%) |
May 20, 2020 | 115.95 | 117.33 | 114.91 | 115.83 | 938,810 | +1.28(+1.12%) |
May 19, 2020 | 116.38 | 117.46 | 113.69 | 114.55 | 1,064,795 | -2.72(-2.32%) |
May 18, 2020 | 117.00 | 119.74 | 116.96 | 117.27 | 1,434,298 | +3.27(+2.87%) |
May 15, 2020 | 111.17 | 115.69 | 110.81 | 114.00 | 1,252,891 | +1.93(+1.72%) |
May 14, 2020 | 113.30 | 113.53 | 109.09 | 112.07 | 2,129,718 | -2.92(-2.54%) |
May 13, 2020 | 117.44 | 118.45 | 113.20 | 114.99 | 1,232,346 | -3.55(-2.99%) |
May 12, 2020 | 123.79 | 127.22 | 118.35 | 118.54 | 2,376,191 | +0.62(+0.53%) |
May 11, 2020 | 119.13 | 119.13 | 116.71 | 117.92 | 1,089,395 | -1.64(-1.37%) |
May 08, 2020 | 118.36 | 120.02 | 116.85 | 119.55 | 569,250 | +3.73(+3.22%) |
May 07, 2020 | 117.91 | 118.32 | 115.48 | 115.83 | 908,470 | -0.92(-0.78%) |
May 06, 2020 | 114.90 | 118.84 | 114.11 | 116.74 | 1,029,751 | +2.14(+1.87%) |
May 05, 2020 | 115.01 | 118.14 | 114.03 | 114.60 | 1,091,710 | +0.89(+0.78%) |
May 04, 2020 | 112.84 | 113.97 | 110.98 | 113.71 | 901,125 | +1.13(+1.00%) |
May 01, 2020 | 114.65 | 115.26 | 111.13 | 112.58 | 639,661 | -3.91(-3.36%) |
Apr 30, 2020 | 116.85 | 118.09 | 116.23 | 116.49 | 1,272,460 | -2.02(-1.70%) |
Apr 29, 2020 | 120.02 | 120.81 | 118.45 | 118.51 | 795,908 | +1.41(+1.21%) |
Apr 28, 2020 | 117.36 | 119.61 | 116.41 | 117.10 | 944,365 | +1.04(+0.90%) |
Apr 27, 2020 | 111.86 | 116.61 | 111.86 | 116.06 | 596,389 | +3.60(+3.20%) |
Apr 24, 2020 | 110.58 | 112.80 | 108.87 | 112.46 | 638,199 | +2.96(+2.70%) |
Apr 23, 2020 | 111.64 | 113.79 | 109.11 | 109.50 | 708,172 | -1.00(-0.90%) |
Apr 22, 2020 | 110.73 | 111.83 | 108.91 | 110.49 | 733,912 | +1.88(+1.73%) |
Apr 21, 2020 | 104.31 | 109.33 | 104.14 | 108.62 | 799,085 | +1.44(+1.34%) |
Apr 20, 2020 | 109.60 | 112.05 | 106.81 | 107.18 | 1,054,862 | -4.06(-3.65%) |
Apr 17, 2020 | 108.98 | 111.53 | 108.89 | 111.24 | 855,956 | +4.65(+4.36%) |
Apr 16, 2020 | 104.94 | 107.02 | 102.31 | 106.59 | 954,178 | +2.23(+2.14%) |
Apr 15, 2020 | 106.26 | 106.27 | 104.07 | 104.36 | 831,769 | -4.44(-4.08%) |
Apr 14, 2020 | 109.81 | 111.12 | 106.61 | 108.80 | 718,994 | +2.05(+1.92%) |
Apr 13, 2020 | 111.10 | 112.04 | 105.49 | 106.75 | 937,487 | -6.49(-5.73%) |
Apr 09, 2020 | 107.42 | 116.00 | 107.33 | 113.24 | 1,736,658 | +5.44(+5.05%) |
Apr 08, 2020 | 101.86 | 108.47 | 101.39 | 107.80 | 1,194,237 | +6.43(+6.34%) |
Apr 07, 2020 | 99.20 | 105.38 | 98.72 | 101.37 | 1,833,098 | +4.46(+4.61%) |
Apr 06, 2020 | 92.77 | 97.70 | 91.32 | 96.91 | 1,348,839 | +8.98(+10.21%) |
Apr 03, 2020 | 88.51 | 90.75 | 87.77 | 87.93 | 1,387,977 | -0.25(-0.28%) |
Apr 02, 2020 | 88.10 | 91.20 | 87.41 | 88.18 | 1,230,476 | -1.38(-1.54%) |
Apr 01, 2020 | 87.29 | 90.77 | 86.06 | 89.56 | 1,533,757 | -1.20(-1.32%) |
Mar 31, 2020 | 94.30 | 96.67 | 90.41 | 90.76 | 1,708,785 | -5.27(-5.49%) |
Mar 30, 2020 | 98.64 | 99.98 | 94.50 | 96.03 | 1,236,938 | -1.96(-2.01%) |
Mar 27, 2020 | 97.58 | 100.82 | 96.94 | 97.99 | 1,132,427 | -3.85(-3.78%) |
Mar 26, 2020 | 94.06 | 101.84 | 92.80 | 101.84 | 1,241,968 | +8.87(+9.54%) |
Mar 25, 2020 | 87.86 | 96.55 | 85.19 | 92.97 | 2,573,960 | +3.89(+4.36%) |
Mar 24, 2020 | 86.92 | 93.67 | 86.58 | 89.08 | 1,866,951 | +5.89(+7.07%) |
Mar 23, 2020 | 90.05 | 90.73 | 81.31 | 83.20 | 2,475,831 | -7.17(-7.94%) |
Mar 20, 2020 | 95.46 | 95.63 | 89.03 | 90.37 | 1,743,198 | -4.42(-4.66%) |
Mar 19, 2020 | 94.78 | 98.78 | 91.41 | 94.79 | 2,035,777 | -0.87(-0.91%) |
Mar 18, 2020 | 91.36 | 96.61 | 86.80 | 95.67 | 2,385,362 | -0.94(-0.98%) |
Mar 17, 2020 | 91.78 | 98.49 | 88.50 | 96.61 | 2,574,072 | +7.05(+7.87%) |
Mar 16, 2020 | 88.54 | 94.37 | 86.48 | 89.56 | 2,081,095 | -6.64(-6.91%) |
Mar 13, 2020 | 92.59 | 96.21 | 88.48 | 96.21 | 1,837,027 | +8.01(+9.09%) |
Mar 12, 2020 | 91.86 | 94.00 | 83.82 | 88.19 | 3,058,880 | -10.01(-10.19%) |
Mar 11, 2020 | 102.15 | 102.40 | 96.95 | 98.20 | 2,971,421 | -6.43(-6.15%) |
Mar 10, 2020 | 102.80 | 104.80 | 101.45 | 104.63 | 3,068,331 | +5.16(+5.19%) |
Mar 09, 2020 | 103.04 | 104.62 | 96.95 | 99.47 | 3,363,492 | -8.83(-8.16%) |
Mar 06, 2020 | 106.86 | 109.70 | 106.23 | 108.30 | 1,853,345 | -1.85(-1.68%) |
Mar 05, 2020 | 110.33 | 112.82 | 109.18 | 110.16 | 1,691,311 | -2.58(-2.29%) |
Mar 04, 2020 | 109.61 | 112.79 | 109.35 | 112.73 | 1,612,384 | +4.80(+4.45%) |
Mar 03, 2020 | 107.76 | 110.17 | 105.07 | 107.93 | 1,617,124 | -0.22(-0.20%) |
Mar 02, 2020 | 106.52 | 108.28 | 104.98 | 108.15 | 1,467,788 | +2.45(+2.32%) |
Feb 28, 2020 | 105.08 | 106.88 | 101.78 | 105.70 | 2,643,070 | -2.16(-2.00%) |
Feb 27, 2020 | 107.30 | 111.91 | 106.81 | 107.86 | 1,735,531 | -1.07(-0.98%) |
Feb 26, 2020 | 111.05 | 112.34 | 108.39 | 108.93 | 1,812,033 | -0.44(-0.40%) |
Feb 25, 2020 | 113.46 | 113.55 | 107.64 | 109.37 | 2,225,073 | -3.50(-3.10%) |
Feb 24, 2020 | 114.13 | 114.29 | 110.56 | 112.88 | 2,260,593 | -3.77(-3.23%) |
Feb 21, 2020 | 116.62 | 118.10 | 115.85 | 116.64 | 1,849,605 | -0.45(-0.38%) |
Feb 20, 2020 | 117.87 | 119.74 | 116.41 | 117.09 | 1,675,668 | -1.39(-1.17%) |
Feb 19, 2020 | 119.11 | 120.67 | 118.28 | 118.48 | 1,005,534 | -0.51(-0.43%) |
Feb 18, 2020 | 119.57 | 119.79 | 117.17 | 118.99 | 1,215,528 | -0.91(-0.76%) |
Feb 14, 2020 | 120.64 | 121.38 | 119.75 | 119.90 | 1,165,267 | -0.77(-0.64%) |
Feb 13, 2020 | 115.57 | 120.88 | 113.42 | 120.67 | 3,600,900 | -2.34(-1.90%) |
Feb 12, 2020 | 123.02 | 124.46 | 121.74 | 123.01 | 1,414,134 | +1.24(+1.02%) |
Feb 11, 2020 | 123.49 | 123.94 | 121.63 | 121.76 | 1,066,754 | -0.95(-0.78%) |
Feb 10, 2020 | 123.17 | 123.61 | 122.43 | 122.72 | 1,093,388 | -0.83(-0.67%) |
Feb 07, 2020 | 125.23 | 125.94 | 123.23 | 123.54 | 1,306,350 | -1.95(-1.55%) |
Feb 06, 2020 | 126.20 | 126.96 | 125.38 | 125.49 | 1,090,316 | -0.41(-0.32%) |
Feb 05, 2020 | 124.58 | 126.73 | 124.01 | 125.90 | 1,248,999 | +2.37(+1.91%) |
Feb 04, 2020 | 121.82 | 124.08 | 121.25 | 123.53 | 1,327,681 | +3.66(+3.05%) |
Feb 03, 2020 | 115.81 | 120.32 | 115.51 | 119.87 | 1,242,531 | +4.17(+3.61%) |
Jan 31, 2020 | 116.99 | 117.38 | 114.55 | 115.70 | 1,549,421 | -1.64(-1.40%) |
Jan 30, 2020 | 117.39 | 117.46 | 113.97 | 117.34 | 2,117,956 | -1.84(-1.54%) |
Jan 29, 2020 | 120.46 | 121.21 | 118.99 | 119.18 | 804,964 | -0.35(-0.30%) |
Jan 28, 2020 | 119.02 | 119.85 | 117.99 | 119.53 | 852,228 | +1.30(+1.10%) |
Jan 27, 2020 | 119.03 | 119.66 | 118.02 | 118.23 | 1,008,376 | -1.60(-1.33%) |
Jan 24, 2020 | 120.27 | 121.12 | 119.29 | 119.83 | 779,300 | -0.23(-0.19%) |
Jan 23, 2020 | 119.67 | 120.86 | 118.13 | 120.06 | 1,078,964 | +0.13(+0.11%) |
Jan 22, 2020 | 119.21 | 120.73 | 118.79 | 119.93 | 801,180 | +0.97(+0.82%) |
Jan 21, 2020 | 118.28 | 120.04 | 117.82 | 118.95 | 1,034,091 | -0.07(-0.06%) |
Jan 17, 2020 | 117.69 | 119.19 | 117.23 | 119.03 | 1,053,080 | +1.54(+1.31%) |
Jan 16, 2020 | 114.76 | 117.71 | 114.53 | 117.48 | 928,516 | +2.81(+2.45%) |
Jan 15, 2020 | 113.85 | 115.17 | 113.49 | 114.67 | 1,191,857 | +0.56(+0.50%) |
Jan 14, 2020 | 112.10 | 114.45 | 111.70 | 114.10 | 1,976,802 | +1.71(+1.52%) |
Jan 13, 2020 | 111.19 | 112.49 | 110.22 | 112.39 | 951,748 | +1.21(+1.09%) |
Jan 10, 2020 | 109.69 | 111.83 | 109.36 | 111.18 | 1,138,637 | +2.07(+1.90%) |
Jan 09, 2020 | 109.48 | 110.05 | 107.93 | 109.11 | 1,270,840 | -0.44(-0.40%) |
Jan 08, 2020 | 110.17 | 110.85 | 109.50 | 109.55 | 856,823 | -1.03(-0.93%) |
Jan 07, 2020 | 109.87 | 111.67 | 109.87 | 110.58 | 1,410,528 | -0.19(-0.17%) |
Jan 06, 2020 | 111.45 | 111.96 | 110.77 | 110.77 | 1,326,545 | -0.73(-0.66%) |
Jan 03, 2020 | 111.46 | 112.77 | 110.97 | 111.50 | 1,215,581 | -1.06(-0.94%) |
Jan 02, 2020 | 114.19 | 114.25 | 111.92 | 112.56 | 998,586 | -1.30(-1.14%) |
Dec 31, 2019 | 112.52 | 113.98 | 112.33 | 113.86 | 941,914 | +1.82(+1.62%) |
Dec 30, 2019 | 112.66 | 112.92 | 111.91 | 112.04 | 648,970 | -0.33(-0.30%) |
Dec 27, 2019 | 112.13 | 113.73 | 111.57 | 112.37 | 800,264 | +0.94(+0.84%) |
Dec 26, 2019 | 108.97 | 111.59 | 108.97 | 111.44 | 956,660 | +1.71(+1.56%) |
Dec 24, 2019 | 109.76 | 110.17 | 109.15 | 109.72 | 624,852 | +1.00(+0.92%) |
Dec 23, 2019 | 107.44 | 109.36 | 106.93 | 108.72 | 1,323,061 | +1.01(+0.94%) |
Dec 20, 2019 | 109.43 | 110.06 | 107.51 | 107.72 | 1,960,971 | -0.47(-0.44%) |
Dec 19, 2019 | 108.22 | 108.76 | 107.23 | 108.19 | 1,333,272 | +0.75(+0.70%) |
Dec 18, 2019 | 106.41 | 108.36 | 105.12 | 107.44 | 1,969,059 | +1.23(+1.16%) |
Dec 17, 2019 | 105.18 | 107.01 | 105.09 | 106.21 | 3,995,979 | +0.95(+0.90%) |
Dec 16, 2019 | 110.41 | 111.08 | 104.95 | 105.26 | 6,773,162 | -12.26(-10.43%) |
Dec 13, 2019 | 118.59 | 119.01 | 117.07 | 117.52 | 940,755 | -0.54(-0.46%) |
Dec 12, 2019 | 118.16 | 118.96 | 117.08 | 118.07 | 1,267,151 | +0.05(+0.04%) |
Dec 11, 2019 | 117.88 | 118.62 | 117.22 | 118.01 | 1,434,498 | +0.48(+0.41%) |
Dec 10, 2019 | 117.30 | 118.30 | 116.84 | 117.53 | 2,613,540 | +0.16(+0.13%) |
Dec 09, 2019 | 123.17 | 123.50 | 115.66 | 117.37 | 3,103,933 | -7.22(-5.79%) |
Dec 06, 2019 | 124.58 | 124.89 | 123.80 | 124.59 | 1,205,015 | +0.24(+0.19%) |
Dec 05, 2019 | 123.23 | 124.82 | 123.07 | 124.36 | 915,602 | +1.53(+1.25%) |
Dec 04, 2019 | 124.08 | 124.64 | 122.77 | 122.82 | 1,277,802 | -1.03(-0.84%) |
Dec 03, 2019 | 121.65 | 124.21 | 121.36 | 123.86 | 1,863,190 | +0.58(+0.47%) |
Dec 02, 2019 | 123.88 | 124.58 | 123.13 | 123.28 | 1,046,391 | -0.61(-0.49%) |
Nov 29, 2019 | 123.68 | 124.44 | 123.24 | 123.88 | 492,152 | -0.17(-0.13%) |
Nov 27, 2019 | 125.03 | 125.03 | 123.03 | 124.05 | 964,126 | -0.40(-0.32%) |
Nov 26, 2019 | 123.69 | 124.57 | 123.05 | 124.45 | 1,498,204 | +0.41(+0.33%) |
Nov 25, 2019 | 122.69 | 124.17 | 122.37 | 124.04 | 906,797 | +1.22(+0.99%) |
Nov 22, 2019 | 121.93 | 123.41 | 120.82 | 122.82 | 1,711,076 | +2.75(+2.29%) |
Nov 21, 2019 | 119.36 | 120.44 | 118.86 | 120.07 | 1,197,258 | +0.42(+0.35%) |
Nov 20, 2019 | 118.92 | 120.49 | 118.65 | 119.65 | 1,227,760 | -0.42(-0.35%) |
Nov 19, 2019 | 119.00 | 120.28 | 117.99 | 120.07 | 1,220,125 | +1.63(+1.38%) |
Nov 18, 2019 | 116.89 | 118.49 | 116.32 | 118.44 | 714,278 | +0.97(+0.82%) |
Nov 15, 2019 | 117.77 | 118.72 | 117.34 | 117.47 | 1,077,787 | +0.02(+0.01%) |
Nov 14, 2019 | 115.99 | 117.47 | 115.70 | 117.45 | 665,418 | +1.07(+0.92%) |
Nov 13, 2019 | 113.66 | 116.78 | 113.34 | 116.38 | 749,570 | +1.86(+1.62%) |
Nov 12, 2019 | 114.91 | 115.53 | 113.92 | 114.52 | 665,773 | -0.58(-0.50%) |
Nov 11, 2019 | 116.17 | 116.18 | 114.72 | 115.10 | 773,714 | -1.39(-1.20%) |
Nov 08, 2019 | 117.08 | 117.62 | 115.62 | 116.50 | 757,210 | -0.53(-0.46%) |
Nov 07, 2019 | 117.15 | 118.53 | 116.59 | 117.03 | 802,105 | +0.36(+0.31%) |
Nov 06, 2019 | 117.81 | 118.17 | 115.02 | 116.67 | 1,181,655 | -1.27(-1.08%) |
Nov 05, 2019 | 110.83 | 119.30 | 109.15 | 117.94 | 3,196,329 | +9.17(+8.43%) |
Nov 04, 2019 | 108.10 | 109.49 | 107.60 | 108.78 | 1,660,337 | +1.99(+1.87%) |
Nov 01, 2019 | 107.52 | 108.51 | 106.35 | 106.79 | 1,265,893 | -0.24(-0.22%) |
Oct 31, 2019 | 108.00 | 108.20 | 105.78 | 107.02 | 1,079,135 | -1.15(-1.06%) |
Oct 30, 2019 | 106.96 | 108.30 | 105.58 | 108.17 | 843,860 | +0.96(+0.89%) |
Oct 29, 2019 | 104.34 | 107.94 | 104.31 | 107.22 | 1,230,866 | +1.79(+1.70%) |
Oct 28, 2019 | 105.99 | 106.06 | 105.08 | 105.43 | 1,020,310 | +0.20(+0.19%) |
Oct 25, 2019 | 104.73 | 105.72 | 103.75 | 105.22 | 979,174 | +0.22(+0.21%) |
Oct 24, 2019 | 105.66 | 105.66 | 103.75 | 105.01 | 669,306 | -0.27(-0.26%) |
Oct 23, 2019 | 104.74 | 106.08 | 104.74 | 105.28 | 826,757 | +0.79(+0.76%) |
Oct 22, 2019 | 103.40 | 104.85 | 102.82 | 104.49 | 695,787 | +0.64(+0.62%) |
Oct 21, 2019 | 103.89 | 104.34 | 103.17 | 103.85 | 974,152 | +0.48(+0.47%) |
Oct 18, 2019 | 105.11 | 105.42 | 102.71 | 103.36 | 901,082 | -1.41(-1.35%) |
Oct 17, 2019 | 105.02 | 105.60 | 104.30 | 104.78 | 568,438 | +0.26(+0.24%) |
Oct 16, 2019 | 104.35 | 105.48 | 103.90 | 104.52 | 904,298 | -0.02(-0.02%) |
Oct 15, 2019 | 104.33 | 105.24 | 103.66 | 104.54 | 562,910 | +0.75(+0.72%) |
Oct 14, 2019 | 103.50 | 104.72 | 103.29 | 103.80 | 591,612 | +0.16(+0.15%) |
Oct 11, 2019 | 103.01 | 104.96 | 102.85 | 103.64 | 911,000 | +1.91(+1.88%) |
Oct 10, 2019 | 100.95 | 102.07 | 99.89 | 101.72 | 1,512,835 | +0.76(+0.76%) |
Oct 09, 2019 | 100.92 | 101.55 | 99.48 | 100.96 | 1,222,119 | +0.86(+0.86%) |
Oct 08, 2019 | 102.63 | 102.88 | 99.01 | 100.10 | 1,829,050 | -3.75(-3.62%) |
Oct 07, 2019 | 104.16 | 105.50 | 103.79 | 103.86 | 1,035,373 | -0.66(-0.63%) |
Oct 04, 2019 | 102.80 | 104.62 | 102.07 | 104.51 | 1,974,537 | +1.08(+1.04%) |
Oct 03, 2019 | 102.32 | 103.49 | 100.51 | 103.44 | 958,620 | +0.82(+0.80%) |
Oct 02, 2019 | 105.91 | 106.62 | 102.52 | 102.62 | 1,670,783 | -4.06(-3.81%) |
Oct 01, 2019 | 107.94 | 108.36 | 105.81 | 106.68 | 932,280 | -0.94(-0.87%) |
Sep 30, 2019 | 106.22 | 108.30 | 106.22 | 107.62 | 1,044,213 | +1.65(+1.56%) |
Sep 27, 2019 | 105.50 | 106.47 | 105.08 | 105.97 | 561,808 | +0.89(+0.84%) |
Sep 26, 2019 | 107.08 | 107.08 | 102.90 | 105.08 | 1,059,529 | -2.03(-1.89%) |
Sep 25, 2019 | 106.30 | 107.86 | 105.92 | 107.11 | 1,576,473 | +1.25(+1.18%) |
Sep 24, 2019 | 107.91 | 108.46 | 105.36 | 105.86 | 1,268,088 | -1.83(-1.70%) |
Sep 23, 2019 | 104.91 | 107.90 | 104.83 | 107.70 | 1,231,918 | +2.29(+2.17%) |
Sep 20, 2019 | 107.30 | 107.65 | 105.23 | 105.41 | 2,260,914 | -1.70(-1.59%) |
Sep 19, 2019 | 107.08 | 108.43 | 106.64 | 107.11 | 815,802 | -0.11(-0.11%) |
Sep 18, 2019 | 106.95 | 108.86 | 106.12 | 107.22 | 1,073,771 | +0.66(+0.62%) |
Sep 17, 2019 | 106.32 | 106.86 | 104.49 | 106.56 | 1,280,630 | +0.17(+0.16%) |
Sep 16, 2019 | 110.08 | 110.34 | 106.36 | 106.39 | 1,192,764 | -4.59(-4.14%) |
Sep 13, 2019 | 110.75 | 111.50 | 109.79 | 110.98 | 901,340 | +0.17(+0.16%) |
Sep 12, 2019 | 111.44 | 111.81 | 108.62 | 110.81 | 1,341,835 | -0.31(-0.28%) |
Sep 11, 2019 | 109.06 | 111.14 | 108.21 | 111.12 | 1,683,729 | +3.14(+2.91%) |
Sep 10, 2019 | 104.69 | 108.34 | 104.69 | 107.98 | 2,553,223 | +3.43(+3.28%) |
Sep 09, 2019 | 102.87 | 105.20 | 102.87 | 104.56 | 1,824,065 | +1.81(+1.76%) |
Sep 06, 2019 | 100.29 | 103.55 | 99.98 | 102.75 | 2,404,530 | +2.93(+2.93%) |
Sep 05, 2019 | 98.35 | 100.28 | 98.27 | 99.82 | 1,627,467 | +2.27(+2.32%) |
Sep 04, 2019 | 96.40 | 97.86 | 96.40 | 97.56 | 1,012,104 | +2.40(+2.52%) |
Sep 03, 2019 | 95.11 | 95.52 | 94.61 | 95.16 | 1,133,924 | -0.52(-0.55%) |
Aug 30, 2019 | 95.39 | 96.10 | 95.18 | 95.68 | 984,615 | +0.86(+0.91%) |
Aug 29, 2019 | 95.83 | 95.93 | 94.59 | 94.82 | 963,041 | +0.35(+0.37%) |
Aug 28, 2019 | 93.50 | 95.05 | 93.50 | 94.47 | 1,066,796 | +0.90(+0.96%) |
Aug 27, 2019 | 95.57 | 95.72 | 93.21 | 93.57 | 1,199,516 | -1.21(-1.28%) |
Aug 26, 2019 | 93.75 | 94.88 | 93.44 | 94.78 | 1,227,671 | +1.94(+2.08%) |
Aug 23, 2019 | 93.71 | 93.81 | 91.42 | 92.85 | 1,927,592 | -1.13(-1.21%) |
Aug 22, 2019 | 96.82 | 96.82 | 93.84 | 93.98 | 1,089,836 | -2.35(-2.43%) |
Aug 21, 2019 | 97.41 | 97.94 | 96.08 | 96.33 | 744,213 | +0.39(+0.41%) |
Aug 20, 2019 | 98.64 | 98.69 | 95.70 | 95.93 | 1,241,694 | -2.70(-2.74%) |
Aug 19, 2019 | 98.84 | 99.16 | 98.20 | 98.64 | 964,811 | +0.31(+0.32%) |
Aug 16, 2019 | 96.44 | 98.72 | 96.41 | 98.32 | 1,279,747 | +1.89(+1.96%) |
Aug 15, 2019 | 98.92 | 99.21 | 95.58 | 96.43 | 2,220,797 | -2.08(-2.12%) |
Aug 14, 2019 | 102.10 | 102.44 | 97.89 | 98.51 | 2,037,048 | -4.98(-4.81%) |
Aug 13, 2019 | 105.55 | 105.67 | 103.29 | 103.49 | 1,396,548 | -1.19(-1.14%) |
Aug 12, 2019 | 107.05 | 107.05 | 104.05 | 104.69 | 1,458,531 | -2.14(-2.01%) |
Aug 09, 2019 | 106.71 | 107.69 | 105.72 | 106.83 | 1,395,941 | +0.43(+0.40%) |
Aug 08, 2019 | 105.92 | 110.07 | 105.52 | 106.41 | 3,639,854 | +0.44(+0.41%) |
Aug 07, 2019 | 102.25 | 106.61 | 101.89 | 105.97 | 5,169,327 | +2.30(+2.22%) |
Aug 06, 2019 | 108.72 | 113.34 | 103.10 | 103.67 | 7,552,444 | -19.67(-15.95%) |
Aug 05, 2019 | 124.22 | 124.97 | 122.31 | 123.33 | 1,565,200 | -2.05(-1.63%) |
Aug 02, 2019 | 124.69 | 125.86 | 123.67 | 125.38 | 942,060 | +0.63(+0.50%) |