Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2020 | 93.15 | 94.52 | 90.78 | 93.98 | 1,901,622 | +0.83(+0.89%) |
Jun 29, 2020 | 90.68 | 93.16 | 89.20 | 93.15 | 2,624,203 | +3.60(+4.02%) |
Jun 26, 2020 | 90.34 | 91.59 | 88.54 | 89.54 | 2,508,456 | -0.84(-0.93%) |
Jun 25, 2020 | 90.09 | 91.81 | 88.31 | 90.39 | 4,589,274 | -0.37(-0.41%) |
Jun 24, 2020 | 94.34 | 94.76 | 90.09 | 90.75 | 3,521,839 | -5.18(-5.40%) |
Jun 23, 2020 | 97.45 | 98.26 | 94.04 | 95.93 | 2,246,360 | +0.74(+0.77%) |
Jun 22, 2020 | 94.26 | 95.97 | 93.93 | 95.20 | 5,543,757 | +0.76(+0.81%) |
Jun 19, 2020 | 98.67 | 100.07 | 94.34 | 94.43 | 2,777,293 | -2.49(-2.57%) |
Jun 18, 2020 | 95.06 | 98.47 | 93.66 | 96.92 | 2,881,370 | +0.97(+1.01%) |
Jun 17, 2020 | 101.27 | 102.00 | 95.42 | 95.95 | 2,574,999 | -5.00(-4.95%) |
Jun 16, 2020 | 105.63 | 105.88 | 99.85 | 100.95 | 2,446,785 | +0.70(+0.70%) |
Jun 15, 2020 | 94.68 | 101.03 | 94.00 | 100.25 | 2,013,993 | +2.89(+2.97%) |
Jun 12, 2020 | 101.51 | 103.27 | 95.37 | 97.36 | 3,786,748 | -0.54(-0.55%) |
Jun 11, 2020 | 101.67 | 103.56 | 97.59 | 97.90 | 4,221,926 | -8.69(-8.16%) |
Jun 10, 2020 | 111.61 | 112.50 | 105.26 | 106.59 | 3,404,722 | -5.72(-5.09%) |
Jun 09, 2020 | 112.25 | 113.18 | 108.64 | 112.32 | 2,674,561 | -1.98(-1.73%) |
Jun 08, 2020 | 113.77 | 114.93 | 112.69 | 114.29 | 1,899,313 | +2.40(+2.15%) |
Jun 05, 2020 | 108.94 | 113.78 | 107.69 | 111.89 | 3,182,769 | +8.33(+8.04%) |
Jun 04, 2020 | 104.14 | 105.16 | 102.02 | 103.56 | 2,263,233 | -0.95(-0.91%) |
Jun 03, 2020 | 106.27 | 109.61 | 104.39 | 104.51 | 2,879,985 | -1.05(-0.99%) |
Jun 02, 2020 | 106.09 | 106.43 | 104.41 | 105.56 | 1,225,010 | +0.18(+0.17%) |
Jun 01, 2020 | 103.45 | 106.93 | 103.17 | 105.37 | 1,382,986 | +1.87(+1.81%) |
May 29, 2020 | 105.74 | 106.42 | 101.20 | 103.50 | 3,213,649 | -2.78(-2.61%) |
May 28, 2020 | 111.35 | 111.83 | 105.94 | 106.28 | 1,780,686 | -3.77(-3.42%) |
May 27, 2020 | 107.47 | 110.34 | 106.75 | 110.05 | 2,142,822 | +4.45(+4.21%) |
May 26, 2020 | 107.43 | 110.00 | 105.52 | 105.61 | 2,187,642 | +2.30(+2.23%) |
May 22, 2020 | 105.05 | 105.33 | 102.15 | 103.30 | 2,192,110 | -1.32(-1.26%) |
May 21, 2020 | 102.51 | 105.00 | 102.30 | 104.62 | 3,860,583 | +1.58(+1.53%) |
May 20, 2020 | 102.50 | 103.81 | 100.98 | 103.04 | 5,151,384 | +2.48(+2.47%) |
May 19, 2020 | 101.06 | 103.13 | 99.39 | 100.56 | 4,181,305 | -1.69(-1.65%) |
May 18, 2020 | 99.26 | 104.89 | 99.15 | 102.25 | 6,034,592 | +6.64(+6.95%) |
May 15, 2020 | 95.28 | 96.93 | 94.02 | 95.60 | 4,339,294 | -0.42(-0.43%) |
May 14, 2020 | 95.54 | 96.26 | 92.82 | 96.02 | 4,064,829 | -1.10(-1.14%) |
May 13, 2020 | 96.94 | 98.06 | 95.22 | 97.12 | 4,805,321 | +0.74(+0.76%) |
May 12, 2020 | 101.57 | 101.64 | 96.28 | 96.39 | 2,914,746 | -4.44(-4.41%) |
May 11, 2020 | 102.43 | 103.22 | 99.77 | 100.83 | 2,854,809 | -3.66(-3.50%) |
May 08, 2020 | 101.18 | 104.69 | 100.78 | 104.49 | 1,750,176 | +5.21(+5.25%) |
May 07, 2020 | 97.83 | 101.49 | 97.19 | 99.28 | 1,890,188 | +2.96(+3.08%) |
May 06, 2020 | 103.53 | 103.53 | 95.90 | 96.32 | 2,783,141 | -6.76(-6.56%) |
May 05, 2020 | 102.25 | 105.05 | 101.59 | 103.08 | 2,214,977 | +2.76(+2.75%) |
May 04, 2020 | 100.00 | 101.01 | 98.24 | 100.32 | 2,540,405 | -1.21(-1.19%) |
May 01, 2020 | 103.97 | 105.17 | 100.41 | 101.53 | 1,911,293 | -4.86(-4.57%) |
Apr 30, 2020 | 108.31 | 108.73 | 105.60 | 106.39 | 2,277,926 | -3.34(-3.04%) |
Apr 29, 2020 | 109.02 | 112.28 | 107.87 | 109.73 | 2,931,319 | +3.94(+3.73%) |
Apr 28, 2020 | 108.11 | 110.13 | 105.43 | 105.79 | 2,431,337 | -1.58(-1.47%) |
Apr 27, 2020 | 105.40 | 108.36 | 105.23 | 107.37 | 2,405,050 | +2.96(+2.84%) |
Apr 24, 2020 | 102.64 | 105.16 | 100.97 | 104.41 | 2,444,319 | +2.99(+2.95%) |
Apr 23, 2020 | 102.15 | 106.02 | 101.29 | 101.41 | 2,990,996 | +0.21(+0.21%) |
Apr 22, 2020 | 104.89 | 105.45 | 101.03 | 101.20 | 3,212,881 | -0.92(-0.90%) |
Apr 21, 2020 | 100.51 | 110.66 | 97.37 | 102.12 | 4,172,075 | -4.80(-4.49%) |
Apr 20, 2020 | 109.02 | 111.27 | 105.23 | 106.92 | 2,927,608 | -5.06(-4.52%) |
Apr 17, 2020 | 109.22 | 112.39 | 107.69 | 111.99 | 2,439,465 | +7.11(+6.78%) |
Apr 16, 2020 | 106.05 | 107.23 | 103.23 | 104.88 | 2,676,403 | -1.12(-1.06%) |
Apr 15, 2020 | 103.12 | 107.81 | 103.12 | 106.00 | 2,595,641 | -2.96(-2.72%) |
Apr 14, 2020 | 101.96 | 109.14 | 101.88 | 108.97 | 3,797,974 | +8.65(+8.62%) |
Apr 13, 2020 | 103.76 | 104.55 | 98.43 | 100.32 | 2,909,588 | -4.31(-4.12%) |
Apr 09, 2020 | 105.28 | 108.62 | 102.28 | 104.63 | 3,668,080 | +0.00(+0.00%) |
Apr 08, 2020 | 96.82 | 107.31 | 96.09 | 104.63 | 4,265,809 | +9.15(+9.58%) |
Apr 07, 2020 | 96.35 | 99.35 | 94.71 | 95.48 | 4,717,807 | +4.87(+5.37%) |
Apr 06, 2020 | 83.80 | 91.20 | 82.34 | 90.61 | 4,047,095 | +11.38(+14.36%) |
Apr 03, 2020 | 80.67 | 81.67 | 77.20 | 79.23 | 2,149,249 | -2.00(-2.47%) |
Apr 02, 2020 | 80.00 | 86.02 | 79.15 | 81.24 | 2,252,333 | +0.16(+0.20%) |
Apr 01, 2020 | 81.26 | 83.65 | 79.42 | 81.07 | 3,329,801 | -5.93(-6.81%) |
Mar 31, 2020 | 86.76 | 88.92 | 84.82 | 87.00 | 3,025,523 | -1.07(-1.22%) |
Mar 30, 2020 | 86.15 | 89.48 | 83.29 | 88.07 | 3,472,257 | +3.51(+4.16%) |
Mar 27, 2020 | 87.53 | 89.32 | 83.27 | 84.56 | 3,829,816 | -6.88(-7.53%) |
Mar 26, 2020 | 92.07 | 100.45 | 87.32 | 91.44 | 4,944,982 | +1.78(+1.99%) |
Mar 25, 2020 | 84.49 | 92.84 | 82.71 | 89.66 | 5,203,185 | +5.66(+6.74%) |
Mar 24, 2020 | 83.57 | 89.14 | 80.32 | 84.00 | 4,653,049 | +7.74(+10.14%) |
Mar 23, 2020 | 78.34 | 82.84 | 72.95 | 76.26 | 6,020,823 | +0.25(+0.33%) |
Mar 20, 2020 | 82.49 | 85.64 | 72.64 | 76.01 | 6,142,557 | -4.84(-5.99%) |
Mar 19, 2020 | 64.94 | 85.21 | 64.67 | 80.85 | 5,509,001 | +14.88(+22.56%) |
Mar 18, 2020 | 70.70 | 71.85 | 56.53 | 65.97 | 6,553,630 | -9.03(-12.05%) |
Mar 17, 2020 | 83.59 | 84.62 | 73.88 | 75.00 | 7,237,668 | -6.77(-8.28%) |
Mar 16, 2020 | 90.05 | 93.48 | 81.21 | 81.77 | 5,898,951 | -19.20(-19.02%) |
Mar 13, 2020 | 103.73 | 105.07 | 97.86 | 100.97 | 6,310,386 | +2.68(+2.73%) |
Mar 12, 2020 | 100.69 | 105.56 | 97.80 | 98.29 | 4,753,154 | -10.73(-9.84%) |
Mar 11, 2020 | 113.81 | 114.82 | 107.13 | 109.02 | 4,187,776 | -8.02(-6.85%) |
Mar 10, 2020 | 117.79 | 118.38 | 109.78 | 117.03 | 3,353,618 | +4.00(+3.54%) |
Mar 09, 2020 | 115.63 | 117.48 | 107.00 | 113.03 | 3,354,935 | -10.13(-8.22%) |
Mar 06, 2020 | 119.65 | 123.38 | 118.37 | 123.16 | 2,822,529 | -0.61(-0.49%) |
Mar 05, 2020 | 127.19 | 128.43 | 121.01 | 123.77 | 3,500,957 | -7.17(-5.47%) |
Mar 04, 2020 | 131.20 | 135.55 | 129.44 | 130.94 | 3,298,908 | +6.26(+5.02%) |
Mar 03, 2020 | 130.54 | 134.30 | 122.81 | 124.68 | 3,356,336 | -6.08(-4.65%) |
Mar 02, 2020 | 123.03 | 131.25 | 121.04 | 130.76 | 4,108,174 | +7.78(+6.33%) |
Feb 28, 2020 | 119.09 | 123.48 | 119.05 | 122.98 | 4,842,782 | +0.08(+0.06%) |
Feb 27, 2020 | 122.31 | 129.19 | 120.78 | 122.90 | 3,410,484 | -0.97(-0.79%) |
Feb 26, 2020 | 129.78 | 131.50 | 123.71 | 123.87 | 2,813,847 | -4.47(-3.48%) |
Feb 25, 2020 | 135.84 | 135.99 | 127.51 | 128.34 | 2,350,738 | -6.77(-5.01%) |
Feb 24, 2020 | 136.81 | 138.23 | 134.59 | 135.12 | 1,570,951 | -7.70(-5.39%) |
Feb 21, 2020 | 142.05 | 143.92 | 141.66 | 142.82 | 829,554 | -0.11(-0.07%) |
Feb 20, 2020 | 144.45 | 144.45 | 141.85 | 142.92 | 830,305 | -1.90(-1.31%) |
Feb 19, 2020 | 143.04 | 144.96 | 142.87 | 144.82 | 1,173,027 | +1.79(+1.25%) |
Feb 18, 2020 | 143.79 | 144.31 | 141.67 | 143.04 | 1,452,583 | -1.29(-0.90%) |
Feb 14, 2020 | 145.56 | 145.70 | 142.73 | 144.33 | 1,888,233 | -1.27(-0.87%) |
Feb 13, 2020 | 144.71 | 146.65 | 144.10 | 145.60 | 1,600,840 | +0.31(+0.21%) |
Feb 12, 2020 | 144.86 | 146.59 | 144.25 | 145.29 | 1,841,438 | +0.97(+0.67%) |
Feb 11, 2020 | 141.85 | 144.40 | 141.62 | 144.32 | 1,277,089 | +2.78(+1.96%) |
Feb 10, 2020 | 140.63 | 141.61 | 140.17 | 141.54 | 1,306,112 | +0.72(+0.51%) |
Feb 07, 2020 | 143.30 | 143.84 | 139.23 | 140.82 | 2,482,755 | -3.21(-2.23%) |
Feb 06, 2020 | 146.33 | 146.61 | 143.50 | 144.03 | 1,315,942 | -1.72(-1.18%) |
Feb 05, 2020 | 139.84 | 145.95 | 139.79 | 145.75 | 2,416,454 | +6.44(+4.62%) |
Feb 04, 2020 | 138.16 | 140.08 | 137.91 | 139.31 | 1,558,730 | +2.48(+1.81%) |
Feb 03, 2020 | 134.84 | 137.28 | 134.23 | 136.83 | 2,148,856 | +2.90(+2.16%) |
Jan 31, 2020 | 137.19 | 138.19 | 133.16 | 133.94 | 3,149,922 | -4.49(-3.24%) |
Jan 30, 2020 | 139.77 | 140.16 | 135.88 | 138.43 | 2,273,469 | -1.73(-1.23%) |
Jan 29, 2020 | 140.73 | 142.06 | 139.59 | 140.15 | 2,105,046 | -0.25(-0.18%) |
Jan 28, 2020 | 142.33 | 142.82 | 139.11 | 140.40 | 2,466,384 | +3.76(+2.75%) |
Jan 27, 2020 | 136.54 | 137.68 | 135.86 | 136.64 | 1,757,846 | -1.78(-1.29%) |
Jan 24, 2020 | 141.90 | 142.18 | 137.44 | 138.43 | 1,203,553 | -3.13(-2.21%) |
Jan 23, 2020 | 141.99 | 142.14 | 140.45 | 141.55 | 1,123,295 | -0.44(-0.31%) |
Jan 22, 2020 | 142.84 | 143.18 | 141.46 | 141.99 | 1,496,302 | -0.10(-0.07%) |
Jan 21, 2020 | 142.57 | 143.10 | 141.75 | 142.08 | 1,555,604 | -1.12(-0.78%) |
Jan 17, 2020 | 143.09 | 143.65 | 142.40 | 143.20 | 1,746,571 | +0.61(+0.43%) |
Jan 16, 2020 | 142.72 | 143.39 | 141.72 | 142.59 | 1,044,070 | +0.50(+0.35%) |
Jan 15, 2020 | 142.94 | 143.52 | 141.81 | 142.09 | 1,210,680 | -0.64(-0.45%) |
Jan 14, 2020 | 141.43 | 143.18 | 141.32 | 142.73 | 1,224,987 | +0.72(+0.51%) |
Jan 13, 2020 | 143.25 | 143.34 | 141.60 | 142.01 | 1,937,270 | -0.95(-0.66%) |
Jan 10, 2020 | 142.87 | 143.37 | 142.32 | 142.95 | 974,531 | +0.69(+0.49%) |
Jan 09, 2020 | 144.18 | 144.50 | 142.21 | 142.26 | 987,635 | -1.79(-1.25%) |
Jan 08, 2020 | 143.65 | 144.50 | 142.54 | 144.05 | 915,211 | +0.95(+0.66%) |
Jan 07, 2020 | 141.39 | 143.58 | 141.39 | 143.11 | 847,253 | -0.19(-0.13%) |
Jan 06, 2020 | 141.63 | 143.56 | 141.08 | 143.30 | 1,099,298 | +0.54(+0.38%) |
Jan 03, 2020 | 140.19 | 143.16 | 139.73 | 142.76 | 1,234,952 | +0.43(+0.31%) |
Jan 02, 2020 | 142.97 | 143.44 | 140.95 | 142.32 | 808,379 | -0.31(-0.22%) |
Dec 31, 2019 | 142.24 | 142.91 | 142.15 | 142.63 | 840,953 | +0.25(+0.18%) |
Dec 30, 2019 | 144.12 | 144.30 | 142.15 | 142.38 | 782,225 | -1.65(-1.15%) |
Dec 27, 2019 | 143.12 | 144.13 | 142.79 | 144.03 | 702,608 | +0.96(+0.67%) |
Dec 26, 2019 | 142.73 | 143.82 | 142.05 | 143.08 | 704,565 | +0.28(+0.20%) |
Dec 24, 2019 | 143.36 | 143.49 | 141.85 | 142.80 | 471,410 | -0.75(-0.52%) |
Dec 23, 2019 | 141.89 | 143.92 | 141.83 | 143.55 | 1,356,634 | +1.19(+0.83%) |
Dec 20, 2019 | 143.06 | 144.91 | 141.93 | 142.36 | 2,968,674 | +2.06(+1.47%) |
Dec 19, 2019 | 139.42 | 141.37 | 139.29 | 140.30 | 1,950,666 | +1.26(+0.91%) |
Dec 18, 2019 | 138.59 | 139.21 | 138.32 | 139.03 | 1,365,908 | +0.63(+0.45%) |
Dec 17, 2019 | 138.91 | 138.92 | 138.13 | 138.41 | 1,782,670 | -0.23(-0.17%) |
Dec 16, 2019 | 138.87 | 139.48 | 137.82 | 138.64 | 2,360,426 | +0.78(+0.57%) |
Dec 13, 2019 | 138.16 | 138.97 | 136.73 | 137.86 | 852,145 | -0.69(-0.50%) |
Dec 12, 2019 | 137.91 | 139.37 | 137.39 | 138.55 | 1,158,461 | +1.01(+0.74%) |
Dec 11, 2019 | 137.18 | 138.69 | 137.14 | 137.54 | 1,469,599 | +0.09(+0.06%) |
Dec 10, 2019 | 138.04 | 138.36 | 137.00 | 137.45 | 1,198,543 | -0.39(-0.28%) |
Dec 09, 2019 | 138.96 | 139.13 | 137.45 | 137.84 | 2,766,843 | -1.71(-1.22%) |
Dec 06, 2019 | 138.96 | 139.72 | 138.19 | 139.54 | 1,817,454 | +3.79(+2.79%) |
Dec 05, 2019 | 136.36 | 136.42 | 134.41 | 135.75 | 989,601 | +0.07(+0.05%) |
Dec 04, 2019 | 134.05 | 136.43 | 133.78 | 135.69 | 1,446,001 | +2.35(+1.77%) |
Dec 03, 2019 | 132.21 | 133.91 | 131.62 | 133.33 | 1,460,874 | -0.31(-0.23%) |
Dec 02, 2019 | 134.15 | 135.25 | 133.54 | 133.64 | 987,384 | -0.16(-0.12%) |
Nov 29, 2019 | 134.00 | 134.92 | 133.24 | 133.80 | 641,777 | -0.84(-0.62%) |
Nov 27, 2019 | 134.41 | 135.94 | 133.92 | 134.64 | 1,073,665 | +0.99(+0.74%) |
Nov 26, 2019 | 136.05 | 136.05 | 133.62 | 133.65 | 1,434,908 | -2.54(-1.87%) |
Nov 25, 2019 | 134.63 | 136.53 | 133.65 | 136.19 | 1,575,671 | +2.25(+1.68%) |
Nov 22, 2019 | 134.93 | 135.06 | 133.40 | 133.94 | 1,267,177 | -0.09(-0.06%) |
Nov 21, 2019 | 134.30 | 134.86 | 133.06 | 134.03 | 1,421,704 | -0.45(-0.34%) |
Nov 20, 2019 | 133.45 | 134.98 | 132.54 | 134.48 | 2,448,852 | +0.91(+0.68%) |
Nov 19, 2019 | 131.94 | 133.59 | 131.09 | 133.56 | 2,447,040 | +1.95(+1.48%) |
Nov 18, 2019 | 132.67 | 133.43 | 131.08 | 131.61 | 1,514,129 | -1.22(-0.92%) |
Nov 15, 2019 | 128.43 | 134.75 | 128.07 | 132.83 | 3,167,891 | +3.43(+2.65%) |
Nov 14, 2019 | 129.50 | 130.73 | 129.11 | 129.41 | 1,078,925 | +0.10(+0.08%) |
Nov 13, 2019 | 129.16 | 130.15 | 128.81 | 129.31 | 1,074,202 | -0.72(-0.56%) |
Nov 12, 2019 | 130.42 | 131.06 | 129.54 | 130.03 | 1,000,502 | -0.18(-0.14%) |
Nov 11, 2019 | 130.63 | 131.09 | 129.46 | 130.22 | 922,120 | -1.45(-1.10%) |
Nov 08, 2019 | 130.86 | 132.53 | 130.62 | 131.67 | 916,528 | +0.61(+0.46%) |
Nov 07, 2019 | 130.72 | 131.82 | 130.46 | 131.06 | 1,912,928 | +1.29(+0.99%) |
Nov 06, 2019 | 129.73 | 130.12 | 128.37 | 129.77 | 1,057,455 | +0.51(+0.39%) |
Nov 05, 2019 | 131.51 | 132.73 | 129.24 | 129.26 | 1,248,479 | -1.81(-1.38%) |
Nov 04, 2019 | 128.79 | 131.19 | 128.20 | 131.07 | 2,437,141 | +2.47(+1.92%) |
Nov 01, 2019 | 129.52 | 131.19 | 128.56 | 128.60 | 1,547,467 | +0.10(+0.08%) |
Oct 31, 2019 | 129.50 | 129.78 | 127.00 | 128.50 | 2,502,673 | -1.18(-0.91%) |
Oct 30, 2019 | 129.34 | 130.02 | 127.73 | 129.68 | 1,564,147 | -0.21(-0.16%) |
Oct 29, 2019 | 128.83 | 130.92 | 125.09 | 129.89 | 3,288,222 | +7.81(+6.40%) |
Oct 28, 2019 | 121.53 | 122.95 | 121.50 | 122.08 | 1,574,720 | +0.58(+0.48%) |
Oct 25, 2019 | 119.07 | 122.23 | 118.14 | 121.50 | 1,278,401 | +1.22(+1.02%) |
Oct 24, 2019 | 121.11 | 121.16 | 119.52 | 120.28 | 913,909 | -0.24(-0.20%) |
Oct 23, 2019 | 120.43 | 121.92 | 120.22 | 120.52 | 959,740 | +0.02(+0.02%) |
Oct 22, 2019 | 119.45 | 121.31 | 118.58 | 120.50 | 1,055,025 | +1.56(+1.31%) |
Oct 21, 2019 | 118.98 | 120.33 | 118.56 | 118.94 | 885,708 | -0.03(-0.02%) |
Oct 18, 2019 | 118.10 | 119.33 | 117.56 | 118.97 | 1,254,290 | +0.81(+0.68%) |
Oct 17, 2019 | 117.60 | 118.38 | 117.04 | 118.16 | 838,585 | +1.32(+1.13%) |
Oct 16, 2019 | 117.09 | 117.34 | 116.36 | 116.84 | 1,121,337 | -0.08(-0.07%) |
Oct 15, 2019 | 116.07 | 118.00 | 115.58 | 116.92 | 1,087,071 | +2.00(+1.74%) |
Oct 14, 2019 | 115.48 | 115.82 | 114.54 | 114.92 | 614,800 | -0.96(-0.83%) |
Oct 11, 2019 | 115.01 | 117.69 | 114.96 | 115.88 | 1,204,301 | +1.80(+1.58%) |
Oct 10, 2019 | 113.69 | 115.14 | 113.19 | 114.08 | 967,399 | +0.97(+0.86%) |
Oct 09, 2019 | 113.25 | 113.82 | 113.01 | 113.11 | 1,243,333 | +0.88(+0.78%) |
Oct 08, 2019 | 112.96 | 113.24 | 111.80 | 112.23 | 1,318,086 | -1.48(-1.30%) |
Oct 07, 2019 | 112.78 | 114.57 | 112.75 | 113.72 | 1,809,929 | +0.54(+0.48%) |
Oct 04, 2019 | 112.05 | 113.48 | 111.72 | 113.18 | 1,237,558 | +1.61(+1.44%) |
Oct 03, 2019 | 110.48 | 111.90 | 109.91 | 111.57 | 1,248,442 | +0.83(+0.75%) |
Oct 02, 2019 | 111.67 | 111.97 | 109.82 | 110.74 | 1,632,595 | -1.88(-1.67%) |
Oct 01, 2019 | 116.17 | 116.84 | 111.38 | 112.62 | 1,716,971 | -3.25(-2.81%) |
Sep 30, 2019 | 115.25 | 117.06 | 113.95 | 115.87 | 2,594,052 | +1.41(+1.23%) |
Sep 27, 2019 | 114.42 | 116.27 | 114.08 | 114.47 | 1,458,610 | +0.80(+0.70%) |
Sep 26, 2019 | 115.08 | 115.46 | 112.13 | 113.67 | 2,033,706 | -0.93(-0.81%) |
Sep 25, 2019 | 116.19 | 116.67 | 113.65 | 114.60 | 1,496,666 | -2.11(-1.81%) |
Sep 24, 2019 | 119.31 | 119.50 | 116.30 | 116.71 | 1,919,308 | -2.07(-1.74%) |
Sep 23, 2019 | 119.22 | 120.18 | 117.55 | 118.78 | 2,030,568 | -0.81(-0.68%) |
Sep 20, 2019 | 122.58 | 122.77 | 119.40 | 119.58 | 2,367,448 | -2.44(-2.00%) |
Sep 19, 2019 | 121.28 | 123.29 | 120.85 | 122.03 | 1,369,091 | +1.24(+1.03%) |
Sep 18, 2019 | 119.63 | 121.11 | 118.72 | 120.79 | 1,870,281 | +0.52(+0.43%) |
Sep 17, 2019 | 123.58 | 123.58 | 120.16 | 120.27 | 1,652,520 | -3.81(-3.07%) |
Sep 16, 2019 | 123.79 | 124.67 | 123.28 | 124.08 | 1,031,106 | -0.11(-0.09%) |
Sep 13, 2019 | 124.61 | 126.30 | 123.91 | 124.19 | 1,044,462 | +0.36(+0.29%) |
Sep 12, 2019 | 126.97 | 127.48 | 123.76 | 123.83 | 1,179,616 | -2.48(-1.97%) |
Sep 11, 2019 | 124.71 | 126.35 | 124.13 | 126.31 | 1,864,078 | +1.13(+0.90%) |
Sep 10, 2019 | 122.53 | 125.36 | 122.25 | 125.18 | 2,183,944 | +2.49(+2.03%) |
Sep 09, 2019 | 121.49 | 123.50 | 120.57 | 122.69 | 1,395,287 | +1.36(+1.12%) |
Sep 06, 2019 | 121.36 | 121.97 | 119.58 | 121.34 | 1,554,430 | +1.78(+1.49%) |
Sep 05, 2019 | 117.47 | 119.65 | 117.01 | 119.56 | 2,547,186 | +2.83(+2.42%) |
Sep 04, 2019 | 116.78 | 117.92 | 115.91 | 116.73 | 1,356,482 | +1.30(+1.13%) |
Sep 03, 2019 | 114.50 | 116.04 | 113.89 | 115.43 | 2,024,269 | -0.23(-0.20%) |
Aug 30, 2019 | 116.72 | 116.97 | 115.43 | 115.66 | 862,902 | -0.14(-0.12%) |
Aug 29, 2019 | 115.27 | 116.25 | 114.65 | 115.80 | 1,137,247 | +1.63(+1.43%) |
Aug 28, 2019 | 112.21 | 114.67 | 111.85 | 114.17 | 1,014,528 | +1.58(+1.41%) |
Aug 27, 2019 | 115.92 | 116.64 | 112.59 | 112.59 | 1,245,863 | -2.89(-2.50%) |
Aug 26, 2019 | 115.77 | 115.89 | 114.58 | 115.48 | 1,041,755 | +0.60(+0.53%) |
Aug 23, 2019 | 117.28 | 118.26 | 114.21 | 114.87 | 1,455,533 | -2.36(-2.01%) |
Aug 22, 2019 | 118.93 | 119.08 | 117.18 | 117.23 | 1,330,856 | -1.28(-1.08%) |
Aug 21, 2019 | 118.51 | 119.10 | 117.80 | 118.52 | 1,393,555 | +0.37(+0.32%) |
Aug 20, 2019 | 119.25 | 119.49 | 117.42 | 118.14 | 1,901,614 | -1.36(-1.14%) |
Aug 19, 2019 | 120.69 | 120.77 | 119.35 | 119.50 | 1,136,275 | +0.65(+0.55%) |
Aug 16, 2019 | 118.93 | 120.54 | 118.05 | 118.85 | 1,509,545 | +0.63(+0.54%) |
Aug 15, 2019 | 118.24 | 119.22 | 117.41 | 118.22 | 1,713,255 | +0.00(+0.00%) |
Aug 14, 2019 | 120.69 | 121.31 | 117.52 | 118.22 | 2,317,570 | -4.44(-3.62%) |
Aug 13, 2019 | 120.02 | 123.95 | 120.02 | 122.66 | 1,259,105 | +2.01(+1.67%) |
Aug 12, 2019 | 121.38 | 121.81 | 119.44 | 120.65 | 1,726,657 | -1.63(-1.33%) |
Aug 09, 2019 | 122.50 | 123.21 | 121.23 | 122.28 | 1,416,326 | +0.84(+0.70%) |
Aug 08, 2019 | 121.00 | 121.89 | 119.93 | 121.43 | 1,795,910 | +0.50(+0.41%) |
Aug 07, 2019 | 117.96 | 121.19 | 117.01 | 120.93 | 1,656,458 | +1.70(+1.42%) |
Aug 06, 2019 | 119.28 | 120.23 | 116.85 | 119.24 | 1,645,804 | +0.76(+0.64%) |
Aug 05, 2019 | 120.65 | 120.99 | 117.24 | 118.48 | 1,947,417 | -3.45(-2.83%) |
Aug 02, 2019 | 123.77 | 124.67 | 121.19 | 121.93 | 1,676,798 | -2.30(-1.85%) |
Aug 01, 2019 | 127.73 | 127.73 | 123.26 | 124.23 | 1,701,505 | -3.81(-2.97%) |
Jul 31, 2019 | 127.02 | 130.64 | 126.78 | 128.04 | 3,323,566 | +0.68(+0.53%) |
Jul 30, 2019 | 125.91 | 131.34 | 123.06 | 127.36 | 7,202,415 | -12.81(-9.14%) |
Jul 29, 2019 | 139.06 | 140.94 | 138.16 | 140.17 | 2,870,012 | +1.06(+0.76%) |
Jul 26, 2019 | 138.59 | 140.06 | 137.85 | 139.12 | 2,752,259 | +3.06(+2.25%) |
Jul 25, 2019 | 137.57 | 137.60 | 135.57 | 136.06 | 1,087,119 | -1.36(-0.99%) |
Jul 24, 2019 | 134.49 | 137.66 | 133.16 | 137.42 | 1,333,093 | +2.51(+1.86%) |
Jul 23, 2019 | 134.99 | 135.22 | 133.00 | 134.91 | 1,216,389 | +0.10(+0.07%) |
Jul 22, 2019 | 134.43 | 135.61 | 133.98 | 134.81 | 1,286,820 | +1.05(+0.78%) |
Jul 19, 2019 | 135.66 | 136.15 | 133.70 | 133.77 | 1,139,380 | -1.68(-1.24%) |
Jul 18, 2019 | 134.27 | 135.95 | 133.23 | 135.44 | 1,104,549 | +1.21(+0.90%) |
Jul 17, 2019 | 133.97 | 136.18 | 133.09 | 134.24 | 1,350,310 | +0.26(+0.19%) |
Jul 16, 2019 | 135.16 | 136.05 | 133.94 | 133.98 | 1,172,804 | -1.17(-0.87%) |
Jul 15, 2019 | 135.38 | 136.20 | 132.72 | 135.15 | 1,151,423 | -0.56(-0.42%) |
Jul 12, 2019 | 132.93 | 135.97 | 132.54 | 135.71 | 1,252,619 | +2.74(+2.06%) |
Jul 11, 2019 | 133.53 | 133.76 | 130.62 | 132.97 | 1,473,173 | +1.89(+1.44%) |
Jul 10, 2019 | 132.72 | 132.72 | 130.27 | 131.08 | 1,272,508 | +1.62(+1.25%) |
Jul 09, 2019 | 130.28 | 131.75 | 126.91 | 129.46 | 1,413,288 | -2.27(-1.73%) |
Jul 08, 2019 | 132.01 | 132.92 | 131.25 | 131.73 | 1,344,287 | -1.12(-0.84%) |
Jul 05, 2019 | 131.60 | 132.88 | 130.20 | 132.85 | 1,188,075 | +0.34(+0.25%) |
Jul 03, 2019 | 130.54 | 132.62 | 130.49 | 132.52 | 840,119 | +2.72(+2.10%) |
Jul 02, 2019 | 129.26 | 130.28 | 126.95 | 129.79 | 998,705 | +0.77(+0.59%) |