Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 97.99 | 106.81 | 96.63 | 98.00 | 433,401 | -1.84(-1.84%) |
Apr 29, 2020 | 98.28 | 99.88 | 97.00 | 99.83 | 228,930 | +4.67(+4.91%) |
Apr 28, 2020 | 94.55 | 96.92 | 94.55 | 95.17 | 272,310 | +3.03(+3.29%) |
Apr 27, 2020 | 91.21 | 94.01 | 91.21 | 92.14 | 318,795 | +1.55(+1.71%) |
Apr 24, 2020 | 89.98 | 91.18 | 88.82 | 90.59 | 335,073 | +1.41(+1.58%) |
Apr 23, 2020 | 91.10 | 92.69 | 89.06 | 89.19 | 173,123 | -0.71(-0.79%) |
Apr 22, 2020 | 89.76 | 90.71 | 87.80 | 89.89 | 241,841 | +3.13(+3.61%) |
Apr 21, 2020 | 88.13 | 88.61 | 86.55 | 86.76 | 241,142 | -4.06(-4.48%) |
Apr 20, 2020 | 89.80 | 92.48 | 89.59 | 90.83 | 242,901 | -1.00(-1.09%) |
Apr 17, 2020 | 91.23 | 93.65 | 89.84 | 91.83 | 256,606 | +5.09(+5.87%) |
Apr 16, 2020 | 84.89 | 86.80 | 84.64 | 86.73 | 285,583 | +1.10(+1.29%) |
Apr 15, 2020 | 89.32 | 89.50 | 85.42 | 85.63 | 217,819 | -7.61(-8.16%) |
Apr 14, 2020 | 94.89 | 97.21 | 92.14 | 93.24 | 254,890 | +1.10(+1.20%) |
Apr 13, 2020 | 95.08 | 95.51 | 91.17 | 92.14 | 209,133 | -4.19(-4.35%) |
Apr 09, 2020 | 94.29 | 98.66 | 94.02 | 96.33 | 312,275 | +4.37(+4.75%) |
Apr 08, 2020 | 84.80 | 92.58 | 83.83 | 91.96 | 262,875 | +8.91(+10.73%) |
Apr 07, 2020 | 84.81 | 87.73 | 82.79 | 83.05 | 348,981 | +0.91(+1.11%) |
Apr 06, 2020 | 79.91 | 83.95 | 79.64 | 82.13 | 422,463 | +6.04(+7.93%) |
Apr 03, 2020 | 76.93 | 79.52 | 74.02 | 76.10 | 529,331 | -1.95(-2.50%) |
Apr 02, 2020 | 78.11 | 81.04 | 76.79 | 78.05 | 529,352 | -1.32(-1.66%) |
Apr 01, 2020 | 79.62 | 81.49 | 78.42 | 79.37 | 280,573 | -4.07(-4.88%) |
Mar 31, 2020 | 85.20 | 87.11 | 82.55 | 83.44 | 474,148 | -2.10(-2.46%) |
Mar 30, 2020 | 84.70 | 87.11 | 80.27 | 85.55 | 436,296 | +0.71(+0.83%) |
Mar 27, 2020 | 78.85 | 89.68 | 77.96 | 84.84 | 523,711 | +1.77(+2.13%) |
Mar 26, 2020 | 76.25 | 83.07 | 75.85 | 83.07 | 435,603 | +6.82(+8.94%) |
Mar 25, 2020 | 75.54 | 80.02 | 74.34 | 76.25 | 405,775 | +1.20(+1.60%) |
Mar 24, 2020 | 67.53 | 75.22 | 66.31 | 75.05 | 507,283 | +11.41(+17.93%) |
Mar 23, 2020 | 59.35 | 66.40 | 57.72 | 63.64 | 593,798 | +4.84(+8.23%) |
Mar 20, 2020 | 67.39 | 68.32 | 57.93 | 58.80 | 891,338 | -8.19(-12.22%) |
Mar 19, 2020 | 68.43 | 70.33 | 64.53 | 66.99 | 525,042 | -2.60(-3.74%) |
Mar 18, 2020 | 77.22 | 79.78 | 67.90 | 69.59 | 628,775 | -13.83(-16.57%) |
Mar 17, 2020 | 81.89 | 85.82 | 78.52 | 83.42 | 574,619 | +3.23(+4.02%) |
Mar 16, 2020 | 80.99 | 87.82 | 80.16 | 80.19 | 399,941 | -12.91(-13.87%) |
Mar 13, 2020 | 89.55 | 94.19 | 86.18 | 93.10 | 332,104 | +8.85(+10.50%) |
Mar 12, 2020 | 84.71 | 87.44 | 78.72 | 84.25 | 703,183 | -7.20(-7.87%) |
Mar 11, 2020 | 94.19 | 94.48 | 90.35 | 91.45 | 335,789 | -5.61(-5.78%) |
Mar 10, 2020 | 97.87 | 97.87 | 93.09 | 97.06 | 292,158 | +3.25(+3.47%) |
Mar 09, 2020 | 93.96 | 95.95 | 87.71 | 93.81 | 433,157 | -10.07(-9.70%) |
Mar 06, 2020 | 101.58 | 105.71 | 100.61 | 103.88 | 518,409 | -1.92(-1.82%) |
Mar 05, 2020 | 107.07 | 107.07 | 105.03 | 105.80 | 378,298 | -4.81(-4.35%) |
Mar 04, 2020 | 108.31 | 110.74 | 107.10 | 110.61 | 195,749 | +4.03(+3.78%) |
Mar 03, 2020 | 109.16 | 111.57 | 105.12 | 106.59 | 290,346 | -3.03(-2.76%) |
Mar 02, 2020 | 105.68 | 109.77 | 104.88 | 109.61 | 312,495 | +4.61(+4.39%) |
Feb 28, 2020 | 103.97 | 106.11 | 101.38 | 105.00 | 556,794 | -3.24(-3.00%) |
Feb 27, 2020 | 111.06 | 113.64 | 107.65 | 108.25 | 400,615 | -5.06(-4.46%) |
Feb 26, 2020 | 115.37 | 117.04 | 113.18 | 113.30 | 268,205 | -1.21(-1.05%) |
Feb 25, 2020 | 120.24 | 120.47 | 114.39 | 114.51 | 345,056 | -5.23(-4.37%) |
Feb 24, 2020 | 120.56 | 120.95 | 119.56 | 119.74 | 131,880 | -5.05(-4.05%) |
Feb 21, 2020 | 127.40 | 127.61 | 124.63 | 124.80 | 149,616 | -3.46(-2.70%) |
Feb 20, 2020 | 126.92 | 128.82 | 125.92 | 128.26 | 199,978 | +0.67(+0.52%) |
Feb 19, 2020 | 128.40 | 128.81 | 127.52 | 127.59 | 194,752 | +0.07(+0.05%) |
Feb 18, 2020 | 128.29 | 128.73 | 126.80 | 127.53 | 167,295 | -1.15(-0.89%) |
Feb 14, 2020 | 129.10 | 129.46 | 127.85 | 128.67 | 372,430 | -0.05(-0.04%) |
Feb 13, 2020 | 124.38 | 129.16 | 124.12 | 128.72 | 270,571 | +6.06(+4.94%) |
Feb 12, 2020 | 120.11 | 124.49 | 118.99 | 122.65 | 302,841 | +4.17(+3.52%) |
Feb 11, 2020 | 116.37 | 119.12 | 116.37 | 118.48 | 158,844 | +2.42(+2.08%) |
Feb 10, 2020 | 115.28 | 116.27 | 114.77 | 116.06 | 189,278 | +0.07(+0.06%) |
Feb 07, 2020 | 116.06 | 117.28 | 115.82 | 116.00 | 105,497 | -0.71(-0.61%) |
Feb 06, 2020 | 119.00 | 119.27 | 116.55 | 116.71 | 125,563 | -2.07(-1.74%) |
Feb 05, 2020 | 118.04 | 119.40 | 116.90 | 118.78 | 132,293 | +2.61(+2.25%) |
Feb 04, 2020 | 115.74 | 117.08 | 115.74 | 116.17 | 218,612 | +2.28(+2.01%) |
Feb 03, 2020 | 112.32 | 114.32 | 112.32 | 113.88 | 205,533 | +2.40(+2.15%) |
Jan 31, 2020 | 113.21 | 113.71 | 111.18 | 111.48 | 179,302 | -2.64(-2.32%) |
Jan 30, 2020 | 111.89 | 114.24 | 111.79 | 114.13 | 130,082 | +1.30(+1.15%) |
Jan 29, 2020 | 113.86 | 114.66 | 112.78 | 112.83 | 127,517 | -0.61(-0.54%) |
Jan 28, 2020 | 112.65 | 113.97 | 112.65 | 113.44 | 141,941 | +1.47(+1.31%) |
Jan 27, 2020 | 112.46 | 113.28 | 111.95 | 111.97 | 292,825 | -3.24(-2.82%) |
Jan 24, 2020 | 118.38 | 118.38 | 114.91 | 115.22 | 177,813 | -2.84(-2.41%) |
Jan 23, 2020 | 118.05 | 118.83 | 115.84 | 118.06 | 315,659 | -1.03(-0.87%) |
Jan 22, 2020 | 119.37 | 119.89 | 118.86 | 119.09 | 170,730 | +0.23(+0.19%) |
Jan 21, 2020 | 120.19 | 120.65 | 118.55 | 118.86 | 285,976 | -1.90(-1.57%) |
Jan 17, 2020 | 120.83 | 121.53 | 120.63 | 120.76 | 113,579 | +0.06(+0.05%) |
Jan 16, 2020 | 120.63 | 121.35 | 120.10 | 120.71 | 179,352 | +0.79(+0.66%) |
Jan 15, 2020 | 120.09 | 121.39 | 119.29 | 119.92 | 183,431 | -1.02(-0.85%) |
Jan 14, 2020 | 121.52 | 122.12 | 120.62 | 120.94 | 185,573 | -0.50(-0.41%) |
Jan 13, 2020 | 122.11 | 122.11 | 120.93 | 121.44 | 157,049 | -0.08(-0.07%) |
Jan 10, 2020 | 123.08 | 123.22 | 121.15 | 121.53 | 158,883 | -1.53(-1.24%) |
Jan 09, 2020 | 122.00 | 123.65 | 121.86 | 123.06 | 132,316 | +1.10(+0.90%) |
Jan 08, 2020 | 122.69 | 123.72 | 121.81 | 121.96 | 141,815 | -0.74(-0.61%) |
Jan 07, 2020 | 122.22 | 123.39 | 121.93 | 122.70 | 102,977 | -0.09(-0.07%) |
Jan 06, 2020 | 122.55 | 123.08 | 121.84 | 122.79 | 240,108 | -1.06(-0.86%) |
Jan 03, 2020 | 122.19 | 124.25 | 121.61 | 123.85 | 193,659 | -0.11(-0.09%) |
Jan 02, 2020 | 123.08 | 123.99 | 122.62 | 123.96 | 149,383 | +1.19(+0.97%) |
Dec 31, 2019 | 122.76 | 123.96 | 122.56 | 122.77 | 155,267 | +0.01(+0.01%) |
Dec 30, 2019 | 123.48 | 123.61 | 122.24 | 122.76 | 167,658 | -0.08(-0.06%) |
Dec 27, 2019 | 124.26 | 124.26 | 122.78 | 122.83 | 187,916 | -1.35(-1.09%) |
Dec 26, 2019 | 125.16 | 125.24 | 123.93 | 124.19 | 112,319 | -0.57(-0.46%) |
Dec 24, 2019 | 124.78 | 125.30 | 124.69 | 124.76 | 48,175 | -0.24(-0.19%) |
Dec 23, 2019 | 125.60 | 125.60 | 124.27 | 125.00 | 170,477 | -0.49(-0.39%) |
Dec 20, 2019 | 127.53 | 127.65 | 125.38 | 125.48 | 619,582 | -1.40(-1.10%) |
Dec 19, 2019 | 127.16 | 127.16 | 126.30 | 126.89 | 165,433 | -0.37(-0.29%) |
Dec 18, 2019 | 129.16 | 129.20 | 127.09 | 127.25 | 161,267 | -1.35(-1.05%) |
Dec 17, 2019 | 128.89 | 129.64 | 128.54 | 128.61 | 172,097 | -0.54(-0.42%) |
Dec 16, 2019 | 129.09 | 129.81 | 128.82 | 129.14 | 208,873 | +0.73(+0.57%) |
Dec 13, 2019 | 128.04 | 129.50 | 127.27 | 128.41 | 205,995 | +0.06(+0.04%) |
Dec 12, 2019 | 127.71 | 129.61 | 127.16 | 128.35 | 302,083 | +0.99(+0.77%) |
Dec 11, 2019 | 126.75 | 127.52 | 126.37 | 127.36 | 134,812 | +0.17(+0.13%) |
Dec 10, 2019 | 127.04 | 127.43 | 126.83 | 127.20 | 131,332 | -0.08(-0.06%) |
Dec 09, 2019 | 127.06 | 127.75 | 126.60 | 127.27 | 140,289 | -0.31(-0.24%) |
Dec 06, 2019 | 128.04 | 128.38 | 127.34 | 127.58 | 213,440 | +1.30(+1.03%) |
Dec 05, 2019 | 125.55 | 127.03 | 125.47 | 126.28 | 161,062 | +1.04(+0.83%) |
Dec 04, 2019 | 123.69 | 126.27 | 123.49 | 125.24 | 212,482 | +2.55(+2.08%) |
Dec 03, 2019 | 124.04 | 124.12 | 121.89 | 122.69 | 113,889 | -3.16(-2.51%) |
Dec 02, 2019 | 126.32 | 126.39 | 124.96 | 125.85 | 165,008 | +0.00(+0.00%) |
Nov 29, 2019 | 126.01 | 127.78 | 125.41 | 125.85 | 106,560 | -0.25(-0.19%) |
Nov 27, 2019 | 125.03 | 126.21 | 124.39 | 126.10 | 85,822 | +1.67(+1.34%) |
Nov 26, 2019 | 124.22 | 124.80 | 123.77 | 124.43 | 123,196 | +0.08(+0.06%) |
Nov 25, 2019 | 122.87 | 124.79 | 122.87 | 124.36 | 120,173 | +1.52(+1.24%) |
Nov 22, 2019 | 122.78 | 123.62 | 122.25 | 122.83 | 104,965 | +0.17(+0.14%) |
Nov 21, 2019 | 124.02 | 124.02 | 122.41 | 122.66 | 118,383 | -1.01(-0.81%) |
Nov 20, 2019 | 123.16 | 124.90 | 123.16 | 123.67 | 193,734 | -0.11(-0.09%) |
Nov 19, 2019 | 123.07 | 124.80 | 122.95 | 123.78 | 154,722 | +0.83(+0.67%) |
Nov 18, 2019 | 122.16 | 123.39 | 121.79 | 122.95 | 109,531 | +0.45(+0.37%) |
Nov 15, 2019 | 122.75 | 123.70 | 122.11 | 122.50 | 132,000 | +0.39(+0.32%) |
Nov 14, 2019 | 120.04 | 122.13 | 120.04 | 122.11 | 152,446 | +1.50(+1.24%) |
Nov 13, 2019 | 121.01 | 121.01 | 119.21 | 120.61 | 137,529 | -1.27(-1.04%) |
Nov 12, 2019 | 121.56 | 122.10 | 120.99 | 121.88 | 216,112 | +0.68(+0.56%) |
Nov 11, 2019 | 120.59 | 121.89 | 120.14 | 121.20 | 265,863 | -0.45(-0.37%) |
Nov 08, 2019 | 121.14 | 121.87 | 119.94 | 121.65 | 105,131 | +0.66(+0.55%) |
Nov 07, 2019 | 121.92 | 122.39 | 120.17 | 120.99 | 170,115 | -0.23(-0.19%) |
Nov 06, 2019 | 120.60 | 121.22 | 120.29 | 121.22 | 139,308 | +0.28(+0.23%) |
Nov 05, 2019 | 120.50 | 121.26 | 120.13 | 120.94 | 108,528 | +0.46(+0.38%) |
Nov 04, 2019 | 120.47 | 121.12 | 120.11 | 120.48 | 146,398 | +0.89(+0.75%) |
Nov 01, 2019 | 119.06 | 120.67 | 118.95 | 119.59 | 116,540 | +1.25(+1.05%) |
Oct 31, 2019 | 119.86 | 119.86 | 117.34 | 118.34 | 144,705 | -2.04(-1.70%) |
Oct 30, 2019 | 120.33 | 120.86 | 119.43 | 120.39 | 133,967 | -0.80(-0.66%) |
Oct 29, 2019 | 119.71 | 121.23 | 119.48 | 121.18 | 161,912 | +1.31(+1.10%) |
Oct 28, 2019 | 118.72 | 120.43 | 118.72 | 119.87 | 142,784 | +1.92(+1.63%) |
Oct 25, 2019 | 118.17 | 118.64 | 117.38 | 117.95 | 89,564 | -0.22(-0.19%) |
Oct 24, 2019 | 118.15 | 118.58 | 117.63 | 118.17 | 87,487 | +0.23(+0.20%) |
Oct 23, 2019 | 117.58 | 118.50 | 117.26 | 117.94 | 85,576 | -0.05(-0.04%) |
Oct 22, 2019 | 117.53 | 118.49 | 116.79 | 117.98 | 103,742 | +0.10(+0.09%) |
Oct 21, 2019 | 116.92 | 118.33 | 116.92 | 117.88 | 100,501 | +2.03(+1.75%) |
Oct 18, 2019 | 115.83 | 116.75 | 115.69 | 115.86 | 136,052 | -0.51(-0.44%) |
Oct 17, 2019 | 117.00 | 117.00 | 115.63 | 116.36 | 128,963 | +0.19(+0.16%) |
Oct 16, 2019 | 115.64 | 117.85 | 115.42 | 116.17 | 229,095 | +0.19(+0.16%) |
Oct 15, 2019 | 114.10 | 116.49 | 114.10 | 115.99 | 171,805 | +2.06(+1.81%) |
Oct 14, 2019 | 113.49 | 114.17 | 112.81 | 113.92 | 176,711 | -0.21(-0.18%) |
Oct 11, 2019 | 114.36 | 116.24 | 114.03 | 114.13 | 133,280 | +1.31(+1.16%) |
Oct 10, 2019 | 111.95 | 113.64 | 111.40 | 112.82 | 152,288 | +1.13(+1.02%) |
Oct 09, 2019 | 111.27 | 112.06 | 111.01 | 111.68 | 216,185 | +1.44(+1.30%) |
Oct 08, 2019 | 111.98 | 112.47 | 110.25 | 110.25 | 265,858 | -3.02(-2.67%) |
Oct 07, 2019 | 114.28 | 115.58 | 112.81 | 113.27 | 466,509 | -1.59(-1.38%) |
Oct 04, 2019 | 112.45 | 115.02 | 112.29 | 114.85 | 150,873 | +2.47(+2.20%) |
Oct 03, 2019 | 111.22 | 112.42 | 109.72 | 112.39 | 245,959 | +0.38(+0.33%) |
Oct 02, 2019 | 114.27 | 114.90 | 111.51 | 112.01 | 192,816 | -3.32(-2.88%) |
Oct 01, 2019 | 120.31 | 120.99 | 115.04 | 115.33 | 229,722 | -4.00(-3.35%) |
Sep 30, 2019 | 119.97 | 120.21 | 118.95 | 119.33 | 141,809 | -0.13(-0.11%) |
Sep 27, 2019 | 121.92 | 121.92 | 119.23 | 119.46 | 230,201 | -1.17(-0.97%) |
Sep 26, 2019 | 121.30 | 121.85 | 120.44 | 120.63 | 192,611 | -0.31(-0.26%) |
Sep 25, 2019 | 121.06 | 121.61 | 120.28 | 120.94 | 278,256 | -0.16(-0.13%) |
Sep 24, 2019 | 120.82 | 121.98 | 120.01 | 121.10 | 361,431 | +0.40(+0.33%) |
Sep 23, 2019 | 118.64 | 121.35 | 118.41 | 120.69 | 249,214 | +1.04(+0.87%) |
Sep 20, 2019 | 118.34 | 120.98 | 118.07 | 119.65 | 627,590 | +1.98(+1.68%) |
Sep 19, 2019 | 117.59 | 118.89 | 116.98 | 117.67 | 236,440 | -0.06(-0.06%) |
Sep 18, 2019 | 115.83 | 117.89 | 114.66 | 117.74 | 215,158 | +1.31(+1.13%) |
Sep 17, 2019 | 114.58 | 116.63 | 113.96 | 116.43 | 290,810 | +1.31(+1.14%) |
Sep 16, 2019 | 114.53 | 116.26 | 114.38 | 115.11 | 263,251 | -0.63(-0.54%) |
Sep 13, 2019 | 115.87 | 116.53 | 115.31 | 115.74 | 163,668 | +0.85(+0.74%) |
Sep 12, 2019 | 114.11 | 115.62 | 113.32 | 114.89 | 210,360 | +0.09(+0.08%) |
Sep 11, 2019 | 113.73 | 114.80 | 112.08 | 114.80 | 143,855 | +1.41(+1.24%) |
Sep 10, 2019 | 113.65 | 113.65 | 112.22 | 113.39 | 217,405 | +0.35(+0.31%) |
Sep 09, 2019 | 112.31 | 113.07 | 111.45 | 113.04 | 196,225 | +1.86(+1.67%) |
Sep 06, 2019 | 111.82 | 112.49 | 111.03 | 111.19 | 201,413 | -0.77(-0.69%) |
Sep 05, 2019 | 111.78 | 113.63 | 111.72 | 111.95 | 257,013 | +1.52(+1.38%) |
Sep 04, 2019 | 110.60 | 110.66 | 109.67 | 110.43 | 121,187 | +1.42(+1.31%) |
Sep 03, 2019 | 110.68 | 111.25 | 108.49 | 109.01 | 196,131 | -2.76(-2.47%) |
Aug 30, 2019 | 112.21 | 112.55 | 111.19 | 111.77 | 187,552 | +0.38(+0.34%) |
Aug 29, 2019 | 110.58 | 112.08 | 110.14 | 111.39 | 140,637 | +2.28(+2.09%) |
Aug 28, 2019 | 107.33 | 109.35 | 107.22 | 109.11 | 150,130 | +1.30(+1.21%) |
Aug 27, 2019 | 108.99 | 109.76 | 107.17 | 107.81 | 233,365 | -0.13(-0.12%) |
Aug 26, 2019 | 108.48 | 108.81 | 107.28 | 107.94 | 235,628 | +0.35(+0.32%) |
Aug 23, 2019 | 110.11 | 111.33 | 107.30 | 107.59 | 259,843 | -3.42(-3.08%) |
Aug 22, 2019 | 111.76 | 112.09 | 110.18 | 111.02 | 156,782 | +0.08(+0.07%) |
Aug 21, 2019 | 112.10 | 112.48 | 110.94 | 110.94 | 380,967 | +0.21(+0.19%) |
Aug 20, 2019 | 109.94 | 111.31 | 108.76 | 110.73 | 368,945 | +0.39(+0.36%) |
Aug 19, 2019 | 109.79 | 111.16 | 109.76 | 110.34 | 380,432 | +2.26(+2.09%) |
Aug 16, 2019 | 105.06 | 108.81 | 105.06 | 108.08 | 382,390 | +3.74(+3.59%) |
Aug 15, 2019 | 103.10 | 104.45 | 102.98 | 104.34 | 283,817 | +1.84(+1.80%) |
Aug 14, 2019 | 101.70 | 103.58 | 101.70 | 102.50 | 598,866 | -2.90(-2.75%) |
Aug 13, 2019 | 103.27 | 107.11 | 102.73 | 105.39 | 230,382 | +1.93(+1.86%) |
Aug 12, 2019 | 105.77 | 105.77 | 102.78 | 103.47 | 218,592 | -3.39(-3.17%) |
Aug 09, 2019 | 108.70 | 108.77 | 106.80 | 106.85 | 314,916 | -1.99(-1.83%) |
Aug 08, 2019 | 107.34 | 110.01 | 107.28 | 108.84 | 464,364 | +4.92(+4.73%) |
Aug 07, 2019 | 103.34 | 104.17 | 102.57 | 103.92 | 370,309 | -1.97(-1.86%) |
Aug 06, 2019 | 104.65 | 105.91 | 104.09 | 105.90 | 255,851 | +1.86(+1.79%) |
Aug 05, 2019 | 106.88 | 107.10 | 102.63 | 104.04 | 254,660 | -5.60(-5.11%) |
Aug 02, 2019 | 110.95 | 110.99 | 108.24 | 109.64 | 156,762 | -1.17(-1.05%) |
Aug 01, 2019 | 114.55 | 115.17 | 110.30 | 110.81 | 284,453 | -3.93(-3.42%) |
Jul 31, 2019 | 116.24 | 117.36 | 114.33 | 114.74 | 209,147 | -1.71(-1.47%) |
Jul 30, 2019 | 114.94 | 116.45 | 114.94 | 116.45 | 156,535 | +0.58(+0.50%) |
Jul 29, 2019 | 116.63 | 117.80 | 115.41 | 115.87 | 230,928 | -1.14(-0.97%) |
Jul 26, 2019 | 116.36 | 117.49 | 116.10 | 117.01 | 126,928 | +0.94(+0.81%) |
Jul 25, 2019 | 117.64 | 117.90 | 115.90 | 116.07 | 186,928 | -0.70(-0.60%) |
Jul 24, 2019 | 115.33 | 117.16 | 115.22 | 116.78 | 210,928 | +1.18(+1.02%) |
Jul 23, 2019 | 114.59 | 115.63 | 114.33 | 115.60 | 128,274 | +1.50(+1.31%) |
Jul 22, 2019 | 113.38 | 114.25 | 112.88 | 114.10 | 178,180 | +0.81(+0.72%) |
Jul 19, 2019 | 114.47 | 115.53 | 113.20 | 113.29 | 151,630 | -1.01(-0.88%) |
Jul 18, 2019 | 113.17 | 114.75 | 113.17 | 114.30 | 213,440 | +0.81(+0.72%) |
Jul 17, 2019 | 116.34 | 116.34 | 113.43 | 113.48 | 165,803 | -3.23(-2.76%) |
Jul 16, 2019 | 116.02 | 117.22 | 115.49 | 116.71 | 155,408 | +0.76(+0.65%) |
Jul 15, 2019 | 116.66 | 117.15 | 115.20 | 115.95 | 452,140 | -0.94(-0.80%) |
Jul 12, 2019 | 114.43 | 117.13 | 114.07 | 116.89 | 441,203 | +3.07(+2.69%) |
Jul 11, 2019 | 114.61 | 114.88 | 112.98 | 113.82 | 244,624 | -0.61(-0.53%) |
Jul 10, 2019 | 115.99 | 116.85 | 114.26 | 114.43 | 460,558 | -1.25(-1.08%) |
Jul 09, 2019 | 114.82 | 115.95 | 114.58 | 115.68 | 269,687 | +0.28(+0.24%) |
Jul 08, 2019 | 115.79 | 117.07 | 115.30 | 115.40 | 202,265 | -1.49(-1.27%) |
Jul 05, 2019 | 115.49 | 116.90 | 115.24 | 116.89 | 228,407 | +1.08(+0.93%) |
Jul 03, 2019 | 113.82 | 115.82 | 113.75 | 115.81 | 215,468 | +2.40(+2.12%) |
Jul 02, 2019 | 115.15 | 116.11 | 112.81 | 113.41 | 413,622 | -1.81(-1.57%) |
Jul 01, 2019 | 113.50 | 115.34 | 112.32 | 115.22 | 304,361 | +3.05(+2.72%) |
Jun 28, 2019 | 113.97 | 114.79 | 111.63 | 112.17 | 5,439,119 | -1.34(-1.18%) |
Jun 27, 2019 | 111.61 | 113.56 | 111.61 | 113.51 | 277,952 | +2.35(+2.11%) |
Jun 26, 2019 | 111.84 | 114.16 | 111.04 | 111.16 | 268,796 | -0.09(-0.08%) |
Jun 25, 2019 | 111.99 | 113.18 | 110.95 | 111.26 | 240,092 | -0.58(-0.52%) |
Jun 24, 2019 | 113.16 | 114.11 | 111.70 | 111.84 | 214,099 | -1.25(-1.11%) |
Jun 21, 2019 | 114.43 | 115.94 | 113.01 | 113.09 | 442,914 | -1.88(-1.64%) |
Jun 20, 2019 | 114.81 | 115.24 | 112.22 | 114.97 | 269,876 | +1.52(+1.34%) |
Jun 19, 2019 | 114.42 | 115.44 | 113.34 | 113.45 | 181,629 | -0.67(-0.59%) |
Jun 18, 2019 | 111.70 | 115.02 | 111.70 | 114.13 | 158,615 | +2.54(+2.28%) |
Jun 17, 2019 | 112.71 | 113.54 | 111.24 | 111.58 | 212,758 | -1.20(-1.06%) |
Jun 14, 2019 | 114.03 | 114.18 | 112.45 | 112.78 | 146,283 | -1.33(-1.16%) |
Jun 13, 2019 | 114.62 | 115.38 | 113.64 | 114.11 | 154,584 | -0.07(-0.06%) |
Jun 12, 2019 | 114.12 | 114.71 | 113.56 | 114.17 | 245,027 | -0.18(-0.16%) |
Jun 11, 2019 | 114.77 | 115.79 | 113.01 | 114.35 | 241,896 | +0.36(+0.32%) |
Jun 10, 2019 | 111.79 | 115.11 | 110.85 | 113.99 | 307,710 | +1.91(+1.70%) |
Jun 07, 2019 | 111.76 | 112.89 | 111.50 | 112.08 | 266,154 | +0.28(+0.25%) |
Jun 06, 2019 | 112.39 | 113.21 | 111.11 | 111.80 | 272,514 | -0.45(-0.40%) |
Jun 05, 2019 | 112.51 | 112.83 | 110.49 | 112.25 | 205,744 | -0.29(-0.26%) |
Jun 04, 2019 | 110.43 | 112.69 | 110.27 | 112.54 | 165,434 | +3.75(+3.45%) |
Jun 03, 2019 | 107.38 | 108.91 | 106.51 | 108.79 | 335,913 | +1.37(+1.28%) |
May 31, 2019 | 107.01 | 108.78 | 105.81 | 107.41 | 170,664 | -1.19(-1.09%) |
May 30, 2019 | 110.34 | 111.40 | 108.16 | 108.60 | 193,391 | -1.46(-1.33%) |
May 29, 2019 | 108.97 | 110.42 | 108.44 | 110.06 | 180,560 | +0.02(+0.02%) |
May 28, 2019 | 111.93 | 112.62 | 109.85 | 110.04 | 206,213 | -2.39(-2.12%) |
May 24, 2019 | 113.00 | 113.41 | 111.92 | 112.43 | 207,021 | +0.24(+0.22%) |
May 23, 2019 | 112.72 | 113.20 | 111.33 | 112.18 | 150,922 | -2.12(-1.86%) |
May 22, 2019 | 115.42 | 115.51 | 114.15 | 114.31 | 162,410 | -1.39(-1.20%) |
May 21, 2019 | 116.15 | 117.37 | 115.49 | 115.70 | 171,922 | +0.64(+0.56%) |
May 20, 2019 | 113.98 | 116.17 | 113.98 | 115.05 | 191,914 | +0.26(+0.23%) |
May 17, 2019 | 115.35 | 116.71 | 114.42 | 114.79 | 191,401 | -2.08(-1.78%) |
May 16, 2019 | 113.59 | 118.22 | 113.54 | 116.87 | 153,311 | +3.55(+3.14%) |
May 15, 2019 | 113.75 | 114.62 | 113.09 | 113.32 | 234,164 | -1.69(-1.47%) |
May 14, 2019 | 114.37 | 116.17 | 114.37 | 115.01 | 192,300 | +0.76(+0.67%) |
May 13, 2019 | 115.50 | 116.42 | 113.81 | 114.24 | 199,298 | -4.57(-3.85%) |
May 10, 2019 | 117.26 | 119.10 | 115.26 | 118.81 | 156,338 | +0.78(+0.66%) |
May 09, 2019 | 117.92 | 119.18 | 116.41 | 118.03 | 210,496 | -1.14(-0.95%) |
May 08, 2019 | 118.44 | 121.01 | 116.96 | 119.17 | 269,860 | +1.07(+0.91%) |
May 07, 2019 | 121.19 | 122.50 | 116.97 | 118.09 | 184,301 | -4.60(-3.75%) |
May 06, 2019 | 119.62 | 123.26 | 119.40 | 122.69 | 190,810 | +0.34(+0.28%) |
May 03, 2019 | 120.10 | 122.45 | 120.03 | 122.35 | 221,961 | +2.84(+2.38%) |
May 02, 2019 | 120.62 | 121.76 | 118.20 | 119.50 | 140,053 | -0.93(-0.77%) |