Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 77.01 | 77.05 | 73.65 | 73.68 | 494,746 | -4.55(-5.82%) |
Apr 29, 2020 | 77.84 | 79.97 | 76.70 | 78.23 | 716,457 | +3.23(+4.31%) |
Apr 28, 2020 | 77.04 | 78.66 | 74.78 | 75.00 | 504,301 | -0.79(-1.05%) |
Apr 27, 2020 | 72.31 | 77.50 | 71.99 | 75.80 | 661,605 | +1.57(+2.11%) |
Apr 24, 2020 | 72.68 | 75.09 | 70.75 | 74.23 | 557,561 | +0.59(+0.80%) |
Apr 23, 2020 | 73.85 | 75.15 | 71.83 | 73.64 | 331,665 | +0.95(+1.30%) |
Apr 22, 2020 | 74.13 | 74.81 | 72.19 | 72.69 | 441,887 | -0.55(-0.76%) |
Apr 21, 2020 | 74.76 | 75.84 | 73.04 | 73.24 | 504,415 | -3.38(-4.42%) |
Apr 20, 2020 | 78.36 | 78.63 | 76.06 | 76.63 | 343,696 | -3.19(-4.00%) |
Apr 17, 2020 | 77.92 | 80.03 | 76.69 | 79.82 | 505,466 | +4.94(+6.60%) |
Apr 16, 2020 | 73.15 | 75.32 | 71.52 | 74.88 | 448,498 | +1.41(+1.93%) |
Apr 15, 2020 | 72.67 | 74.33 | 71.95 | 73.46 | 434,141 | -2.02(-2.67%) |
Apr 14, 2020 | 76.61 | 77.24 | 75.13 | 75.48 | 371,210 | +0.37(+0.50%) |
Apr 13, 2020 | 79.69 | 79.69 | 74.66 | 75.11 | 228,690 | -5.47(-6.79%) |
Apr 09, 2020 | 76.86 | 81.03 | 75.25 | 80.58 | 282,964 | +5.55(+7.40%) |
Apr 08, 2020 | 73.02 | 76.06 | 71.94 | 75.02 | 428,887 | +2.49(+3.43%) |
Apr 07, 2020 | 76.10 | 77.79 | 72.40 | 72.54 | 526,611 | +0.15(+0.21%) |
Apr 06, 2020 | 68.41 | 72.97 | 68.15 | 72.38 | 479,713 | +7.43(+11.44%) |
Apr 03, 2020 | 70.09 | 70.83 | 63.91 | 64.96 | 367,069 | -4.89(-7.01%) |
Apr 02, 2020 | 70.80 | 72.48 | 68.03 | 69.85 | 377,246 | -0.25(-0.35%) |
Apr 01, 2020 | 72.48 | 73.14 | 68.92 | 70.10 | 344,291 | -5.82(-7.67%) |
Mar 31, 2020 | 77.61 | 77.85 | 75.17 | 75.92 | 311,699 | -2.55(-3.25%) |
Mar 30, 2020 | 76.36 | 79.03 | 74.53 | 78.47 | 421,128 | +2.25(+2.95%) |
Mar 27, 2020 | 78.33 | 79.30 | 73.14 | 76.23 | 477,012 | -3.57(-4.47%) |
Mar 26, 2020 | 75.90 | 80.64 | 75.10 | 79.79 | 324,900 | +4.86(+6.48%) |
Mar 25, 2020 | 69.08 | 78.02 | 66.69 | 74.94 | 436,583 | +5.92(+8.57%) |
Mar 24, 2020 | 66.81 | 69.81 | 65.11 | 69.02 | 387,980 | +5.00(+7.81%) |
Mar 23, 2020 | 63.12 | 64.35 | 59.30 | 64.02 | 725,740 | -0.01(-0.01%) |
Mar 20, 2020 | 72.55 | 72.55 | 62.62 | 64.03 | 761,128 | -6.81(-9.61%) |
Mar 19, 2020 | 66.97 | 70.93 | 62.78 | 70.84 | 654,813 | +3.36(+4.99%) |
Mar 18, 2020 | 67.47 | 69.33 | 61.13 | 67.47 | 986,655 | -4.76(-6.59%) |
Mar 17, 2020 | 72.21 | 72.86 | 66.34 | 72.23 | 676,679 | +1.49(+2.11%) |
Mar 16, 2020 | 75.51 | 77.89 | 69.97 | 70.74 | 789,979 | -13.16(-15.69%) |
Mar 13, 2020 | 81.66 | 83.90 | 77.48 | 83.90 | 678,801 | +5.95(+7.63%) |
Mar 12, 2020 | 76.48 | 87.93 | 75.36 | 77.96 | 960,424 | -9.59(-10.95%) |
Mar 11, 2020 | 93.73 | 93.74 | 86.85 | 87.55 | 717,425 | -8.49(-8.84%) |
Mar 10, 2020 | 92.91 | 96.18 | 88.45 | 96.03 | 719,126 | +5.25(+5.78%) |
Mar 09, 2020 | 96.13 | 96.39 | 90.68 | 90.79 | 637,446 | -9.79(-9.73%) |
Mar 06, 2020 | 101.98 | 101.98 | 97.82 | 100.58 | 413,829 | -3.69(-3.54%) |
Mar 05, 2020 | 104.32 | 105.66 | 102.62 | 104.27 | 370,803 | -1.97(-1.85%) |
Mar 04, 2020 | 100.81 | 106.30 | 100.81 | 106.23 | 452,417 | +6.53(+6.55%) |
Mar 03, 2020 | 99.16 | 102.12 | 98.48 | 99.71 | 403,058 | +0.51(+0.51%) |
Mar 02, 2020 | 96.16 | 99.31 | 94.12 | 99.20 | 465,101 | +3.64(+3.81%) |
Feb 28, 2020 | 95.88 | 97.90 | 93.40 | 95.56 | 920,639 | -2.77(-2.81%) |
Feb 27, 2020 | 97.46 | 100.30 | 96.13 | 98.32 | 707,899 | -0.54(-0.55%) |
Feb 26, 2020 | 101.34 | 101.55 | 98.05 | 98.87 | 597,154 | -1.88(-1.87%) |
Feb 25, 2020 | 102.07 | 103.81 | 100.03 | 100.75 | 795,184 | -0.54(-0.54%) |
Feb 24, 2020 | 99.22 | 106.35 | 97.27 | 101.29 | 872,497 | -0.28(-0.27%) |
Feb 21, 2020 | 101.02 | 102.13 | 100.64 | 101.57 | 338,532 | +0.11(+0.11%) |
Feb 20, 2020 | 99.29 | 101.92 | 99.29 | 101.45 | 289,893 | +1.89(+1.90%) |
Feb 19, 2020 | 100.58 | 101.65 | 99.56 | 99.56 | 316,785 | -0.64(-0.64%) |
Feb 18, 2020 | 99.30 | 100.40 | 98.94 | 100.20 | 397,210 | +1.12(+1.13%) |
Feb 14, 2020 | 97.56 | 99.15 | 97.56 | 99.09 | 342,305 | +1.64(+1.68%) |
Feb 13, 2020 | 96.96 | 98.37 | 96.55 | 97.44 | 328,013 | -0.02(-0.02%) |
Feb 12, 2020 | 99.05 | 99.15 | 97.41 | 97.46 | 225,878 | -1.19(-1.21%) |
Feb 11, 2020 | 99.64 | 100.44 | 98.30 | 98.66 | 302,461 | -0.86(-0.86%) |
Feb 10, 2020 | 97.57 | 99.56 | 97.05 | 99.51 | 250,232 | +1.58(+1.62%) |
Feb 07, 2020 | 97.70 | 98.40 | 97.03 | 97.93 | 160,357 | -0.09(-0.09%) |
Feb 06, 2020 | 98.45 | 98.46 | 97.46 | 98.02 | 207,771 | -0.10(-0.10%) |
Feb 05, 2020 | 98.37 | 98.66 | 97.69 | 98.11 | 216,347 | +0.46(+0.47%) |
Feb 04, 2020 | 97.79 | 98.20 | 96.37 | 97.65 | 178,293 | +1.00(+1.04%) |
Feb 03, 2020 | 95.89 | 97.41 | 95.89 | 96.65 | 277,939 | +0.93(+0.97%) |
Jan 31, 2020 | 96.76 | 97.05 | 94.82 | 95.73 | 333,291 | -1.34(-1.38%) |
Jan 30, 2020 | 96.33 | 97.09 | 95.27 | 97.06 | 294,232 | +0.02(+0.02%) |
Jan 29, 2020 | 97.91 | 97.95 | 96.40 | 97.04 | 290,540 | -0.59(-0.61%) |
Jan 28, 2020 | 97.22 | 98.27 | 96.31 | 97.64 | 242,635 | +0.73(+0.75%) |
Jan 27, 2020 | 96.55 | 97.86 | 96.46 | 96.91 | 268,445 | -1.24(-1.26%) |
Jan 24, 2020 | 99.09 | 100.33 | 97.35 | 98.15 | 328,889 | -2.37(-2.35%) |
Jan 23, 2020 | 100.70 | 101.59 | 99.95 | 100.52 | 345,721 | -0.25(-0.25%) |
Jan 22, 2020 | 100.41 | 101.16 | 100.33 | 100.77 | 321,095 | +0.84(+0.84%) |
Jan 21, 2020 | 97.24 | 100.44 | 96.75 | 99.92 | 423,866 | +2.63(+2.71%) |
Jan 17, 2020 | 98.24 | 98.54 | 97.22 | 97.29 | 289,271 | -0.51(-0.52%) |
Jan 16, 2020 | 98.98 | 99.56 | 97.18 | 97.80 | 405,471 | -0.59(-0.60%) |
Jan 15, 2020 | 96.70 | 98.42 | 96.70 | 98.39 | 431,439 | +1.61(+1.67%) |
Jan 14, 2020 | 95.91 | 98.12 | 95.81 | 96.78 | 584,608 | +1.06(+1.11%) |
Jan 13, 2020 | 94.16 | 95.91 | 94.06 | 95.72 | 450,093 | +1.60(+1.70%) |
Jan 10, 2020 | 93.63 | 94.26 | 92.56 | 94.11 | 306,670 | +0.86(+0.92%) |
Jan 09, 2020 | 93.65 | 94.62 | 93.20 | 93.26 | 287,008 | -0.14(-0.15%) |
Jan 08, 2020 | 92.06 | 93.76 | 91.64 | 93.40 | 299,950 | +1.35(+1.46%) |
Jan 07, 2020 | 91.18 | 92.67 | 91.12 | 92.05 | 249,976 | +0.73(+0.80%) |
Jan 06, 2020 | 89.20 | 91.42 | 88.04 | 91.32 | 704,382 | -0.19(-0.21%) |
Jan 03, 2020 | 90.04 | 92.00 | 89.98 | 91.51 | 281,306 | +0.40(+0.44%) |
Jan 02, 2020 | 89.98 | 91.17 | 89.64 | 91.11 | 333,447 | +1.45(+1.62%) |
Dec 31, 2019 | 89.23 | 90.29 | 88.87 | 89.66 | 197,249 | +0.29(+0.32%) |
Dec 30, 2019 | 89.61 | 89.78 | 88.76 | 89.37 | 127,932 | -0.17(-0.19%) |
Dec 27, 2019 | 89.89 | 89.99 | 89.13 | 89.54 | 105,437 | -0.11(-0.12%) |
Dec 26, 2019 | 90.21 | 90.85 | 89.12 | 89.65 | 102,515 | -0.72(-0.79%) |
Dec 24, 2019 | 88.93 | 90.43 | 88.65 | 90.36 | 79,864 | +1.58(+1.78%) |
Dec 23, 2019 | 89.59 | 89.59 | 88.69 | 88.78 | 186,805 | -0.71(-0.79%) |
Dec 20, 2019 | 89.93 | 90.33 | 88.89 | 89.49 | 288,014 | -0.26(-0.29%) |
Dec 19, 2019 | 89.89 | 90.15 | 88.98 | 89.74 | 259,938 | -0.07(-0.07%) |
Dec 18, 2019 | 90.98 | 91.61 | 89.69 | 89.81 | 169,345 | -0.91(-1.00%) |
Dec 17, 2019 | 90.11 | 90.83 | 90.11 | 90.72 | 176,307 | +0.43(+0.48%) |
Dec 16, 2019 | 90.12 | 90.60 | 89.85 | 90.29 | 291,612 | +0.85(+0.95%) |
Dec 13, 2019 | 89.51 | 90.20 | 89.10 | 89.44 | 162,977 | -0.08(-0.09%) |
Dec 12, 2019 | 89.61 | 90.33 | 88.91 | 89.52 | 304,941 | -0.24(-0.27%) |
Dec 11, 2019 | 88.07 | 90.69 | 88.07 | 89.75 | 429,867 | +1.53(+1.73%) |
Dec 10, 2019 | 90.30 | 90.60 | 88.15 | 88.23 | 269,365 | -1.95(-2.16%) |
Dec 09, 2019 | 89.59 | 90.51 | 87.64 | 90.17 | 374,747 | -0.01(-0.01%) |
Dec 06, 2019 | 91.02 | 91.87 | 89.79 | 90.18 | 346,707 | +1.22(+1.37%) |
Dec 05, 2019 | 89.56 | 89.87 | 88.57 | 88.96 | 362,995 | -0.46(-0.51%) |
Dec 04, 2019 | 89.67 | 90.77 | 88.99 | 89.42 | 331,529 | -0.02(-0.02%) |
Dec 03, 2019 | 89.18 | 89.77 | 88.63 | 89.44 | 351,171 | -0.53(-0.59%) |
Dec 02, 2019 | 91.50 | 91.50 | 89.69 | 89.97 | 268,139 | -1.64(-1.79%) |
Nov 29, 2019 | 92.51 | 92.59 | 91.46 | 91.61 | 70,326 | -0.95(-1.03%) |
Nov 27, 2019 | 93.19 | 93.89 | 92.40 | 92.57 | 266,214 | -0.31(-0.34%) |
Nov 26, 2019 | 90.72 | 92.93 | 89.69 | 92.88 | 263,625 | +2.57(+2.84%) |
Nov 25, 2019 | 89.63 | 90.77 | 89.30 | 90.32 | 373,039 | +0.96(+1.08%) |
Nov 22, 2019 | 89.40 | 89.87 | 88.07 | 89.35 | 272,921 | +0.00(+0.00%) |
Nov 21, 2019 | 91.44 | 91.93 | 89.19 | 89.35 | 382,132 | -2.18(-2.39%) |
Nov 20, 2019 | 91.81 | 92.81 | 91.24 | 91.54 | 407,525 | -0.24(-0.26%) |
Nov 19, 2019 | 94.06 | 94.74 | 91.57 | 91.78 | 463,687 | -2.19(-2.34%) |
Nov 18, 2019 | 94.49 | 95.29 | 93.51 | 93.97 | 673,796 | -0.69(-0.73%) |
Nov 15, 2019 | 94.39 | 95.12 | 94.07 | 94.66 | 364,524 | +0.88(+0.94%) |
Nov 14, 2019 | 93.40 | 94.02 | 93.26 | 93.78 | 344,722 | +0.04(+0.04%) |
Nov 13, 2019 | 92.51 | 93.78 | 92.12 | 93.74 | 466,157 | +1.08(+1.16%) |
Nov 12, 2019 | 92.34 | 93.28 | 92.20 | 92.66 | 820,914 | +0.92(+1.00%) |
Nov 11, 2019 | 89.48 | 91.80 | 89.32 | 91.75 | 458,217 | +2.33(+2.60%) |
Nov 08, 2019 | 89.26 | 90.02 | 88.83 | 89.42 | 362,952 | -0.02(-0.02%) |
Nov 07, 2019 | 87.91 | 89.58 | 87.82 | 89.44 | 748,177 | +1.98(+2.27%) |
Nov 06, 2019 | 86.97 | 87.47 | 85.47 | 87.45 | 541,978 | +0.51(+0.58%) |
Nov 05, 2019 | 89.25 | 89.25 | 86.55 | 86.95 | 1,102,985 | -1.91(-2.15%) |
Nov 04, 2019 | 90.07 | 90.53 | 88.14 | 88.86 | 467,395 | -0.84(-0.93%) |
Nov 01, 2019 | 89.80 | 91.50 | 89.41 | 89.70 | 615,001 | +0.66(+0.74%) |
Oct 31, 2019 | 87.91 | 89.08 | 87.80 | 89.04 | 530,392 | +1.07(+1.21%) |
Oct 30, 2019 | 88.65 | 89.21 | 85.96 | 87.98 | 1,173,470 | -0.89(-1.00%) |
Oct 29, 2019 | 90.97 | 91.83 | 88.43 | 88.86 | 1,182,828 | -4.09(-4.40%) |
Oct 28, 2019 | 94.44 | 96.45 | 89.71 | 92.96 | 1,975,382 | -4.61(-4.72%) |
Oct 25, 2019 | 95.75 | 98.69 | 95.58 | 97.56 | 483,283 | +1.56(+1.63%) |
Oct 24, 2019 | 93.76 | 96.60 | 93.67 | 96.00 | 338,455 | +2.69(+2.89%) |
Oct 23, 2019 | 93.92 | 94.24 | 93.00 | 93.31 | 215,873 | -0.82(-0.87%) |
Oct 22, 2019 | 95.62 | 95.83 | 93.43 | 94.13 | 215,411 | -1.29(-1.36%) |
Oct 21, 2019 | 94.43 | 95.97 | 94.36 | 95.42 | 369,927 | +0.93(+0.99%) |
Oct 18, 2019 | 93.02 | 94.77 | 92.83 | 94.49 | 439,586 | +1.09(+1.16%) |
Oct 17, 2019 | 93.41 | 94.15 | 93.14 | 93.40 | 277,432 | +0.34(+0.37%) |
Oct 16, 2019 | 92.66 | 93.71 | 92.15 | 93.06 | 240,490 | +0.35(+0.38%) |
Oct 15, 2019 | 92.27 | 93.25 | 92.04 | 92.71 | 239,941 | +0.79(+0.86%) |
Oct 14, 2019 | 91.79 | 92.34 | 91.55 | 91.92 | 238,645 | -0.43(-0.46%) |
Oct 11, 2019 | 92.68 | 93.32 | 91.99 | 92.35 | 392,529 | +0.69(+0.75%) |
Oct 10, 2019 | 91.23 | 91.99 | 90.90 | 91.66 | 163,423 | +0.25(+0.27%) |
Oct 09, 2019 | 91.44 | 91.95 | 90.85 | 91.41 | 346,498 | +0.69(+0.76%) |
Oct 08, 2019 | 90.38 | 91.54 | 89.95 | 90.73 | 354,499 | -0.40(-0.44%) |
Oct 07, 2019 | 91.01 | 91.61 | 90.70 | 91.13 | 477,180 | -0.50(-0.54%) |
Oct 04, 2019 | 90.84 | 91.63 | 90.48 | 91.62 | 250,307 | +1.04(+1.15%) |
Oct 03, 2019 | 90.46 | 90.72 | 89.09 | 90.59 | 391,684 | -0.23(-0.25%) |
Oct 02, 2019 | 91.01 | 91.01 | 89.61 | 90.81 | 439,861 | -1.03(-1.12%) |
Oct 01, 2019 | 92.55 | 93.36 | 91.26 | 91.84 | 348,978 | -0.22(-0.24%) |
Sep 30, 2019 | 91.50 | 92.27 | 91.06 | 92.06 | 251,124 | +0.59(+0.65%) |
Sep 27, 2019 | 92.18 | 92.18 | 90.36 | 91.47 | 204,405 | -0.15(-0.17%) |
Sep 26, 2019 | 91.38 | 92.44 | 91.08 | 91.62 | 216,970 | +0.16(+0.18%) |
Sep 25, 2019 | 90.17 | 91.69 | 89.46 | 91.46 | 408,774 | +1.28(+1.41%) |
Sep 24, 2019 | 91.43 | 92.08 | 89.94 | 90.19 | 316,168 | -1.09(-1.19%) |
Sep 23, 2019 | 92.40 | 92.98 | 91.14 | 91.27 | 443,082 | -1.58(-1.70%) |
Sep 20, 2019 | 93.88 | 94.13 | 92.46 | 92.85 | 614,476 | -0.60(-0.64%) |
Sep 19, 2019 | 92.47 | 94.02 | 92.03 | 93.45 | 305,023 | +0.99(+1.07%) |
Sep 18, 2019 | 92.20 | 92.54 | 91.05 | 92.46 | 253,652 | +0.26(+0.28%) |
Sep 17, 2019 | 91.89 | 92.30 | 91.06 | 92.20 | 234,798 | +0.87(+0.95%) |
Sep 16, 2019 | 90.91 | 91.54 | 90.50 | 91.34 | 243,025 | -0.01(-0.01%) |
Sep 13, 2019 | 90.90 | 91.44 | 90.53 | 91.35 | 279,402 | +1.05(+1.16%) |
Sep 12, 2019 | 91.25 | 91.44 | 89.97 | 90.30 | 279,355 | -0.82(-0.90%) |
Sep 11, 2019 | 88.22 | 91.17 | 87.59 | 91.12 | 335,118 | +2.94(+3.34%) |
Sep 10, 2019 | 88.66 | 89.05 | 86.79 | 88.18 | 489,961 | -1.28(-1.43%) |
Sep 09, 2019 | 91.24 | 91.24 | 89.03 | 89.45 | 405,612 | -1.33(-1.47%) |
Sep 06, 2019 | 91.19 | 91.48 | 90.61 | 90.79 | 224,047 | -0.35(-0.39%) |
Sep 05, 2019 | 90.30 | 92.18 | 90.00 | 91.14 | 162,341 | +1.62(+1.81%) |
Sep 04, 2019 | 90.46 | 90.67 | 89.40 | 89.52 | 318,346 | -0.16(-0.18%) |
Sep 03, 2019 | 90.47 | 90.53 | 89.14 | 89.68 | 339,553 | -1.21(-1.33%) |
Aug 30, 2019 | 90.16 | 91.10 | 89.97 | 90.89 | 377,088 | +1.35(+1.51%) |
Aug 29, 2019 | 89.52 | 90.41 | 88.82 | 89.54 | 335,996 | +0.95(+1.07%) |
Aug 28, 2019 | 88.94 | 89.34 | 87.81 | 88.59 | 352,164 | -0.60(-0.67%) |
Aug 27, 2019 | 89.07 | 89.64 | 88.55 | 89.19 | 452,208 | +0.77(+0.87%) |
Aug 26, 2019 | 87.88 | 88.56 | 87.38 | 88.42 | 218,267 | +1.26(+1.44%) |
Aug 23, 2019 | 90.02 | 90.02 | 86.93 | 87.16 | 291,902 | -3.17(-3.51%) |
Aug 22, 2019 | 90.83 | 91.51 | 90.07 | 90.33 | 292,623 | -0.41(-0.45%) |
Aug 21, 2019 | 91.52 | 91.86 | 90.50 | 90.74 | 284,341 | +0.10(+0.11%) |
Aug 20, 2019 | 91.41 | 91.59 | 90.59 | 90.64 | 200,353 | -0.99(-1.08%) |
Aug 19, 2019 | 92.03 | 92.36 | 91.01 | 91.63 | 234,718 | +0.71(+0.79%) |
Aug 16, 2019 | 90.50 | 91.55 | 90.31 | 90.92 | 240,538 | +0.93(+1.04%) |
Aug 15, 2019 | 89.29 | 90.33 | 89.18 | 89.99 | 332,026 | +1.24(+1.39%) |
Aug 14, 2019 | 89.09 | 89.82 | 87.97 | 88.75 | 554,850 | -1.71(-1.89%) |
Aug 13, 2019 | 88.69 | 91.00 | 88.44 | 90.46 | 484,755 | +1.68(+1.89%) |
Aug 12, 2019 | 89.92 | 90.37 | 88.74 | 88.79 | 317,281 | -1.67(-1.84%) |
Aug 09, 2019 | 91.57 | 91.74 | 90.17 | 90.45 | 271,735 | -1.51(-1.65%) |
Aug 08, 2019 | 91.11 | 92.77 | 90.75 | 91.97 | 304,577 | +1.18(+1.30%) |
Aug 07, 2019 | 90.19 | 91.16 | 89.55 | 90.79 | 316,392 | -0.35(-0.38%) |
Aug 06, 2019 | 91.06 | 91.74 | 90.19 | 91.13 | 367,597 | +0.46(+0.50%) |
Aug 05, 2019 | 89.79 | 90.77 | 88.98 | 90.68 | 405,642 | -0.36(-0.40%) |
Aug 02, 2019 | 90.16 | 91.23 | 89.68 | 91.04 | 303,274 | +0.43(+0.47%) |
Aug 01, 2019 | 92.53 | 93.77 | 90.57 | 90.61 | 434,030 | -2.24(-2.42%) |
Jul 31, 2019 | 93.36 | 94.77 | 92.66 | 92.85 | 498,751 | -0.70(-0.75%) |
Jul 30, 2019 | 89.33 | 93.77 | 89.09 | 93.56 | 603,989 | +3.88(+4.32%) |
Jul 29, 2019 | 96.17 | 99.31 | 88.36 | 89.68 | 1,054,925 | -4.71(-4.99%) |
Jul 26, 2019 | 94.19 | 95.03 | 93.74 | 94.39 | 481,430 | +0.05(+0.05%) |
Jul 25, 2019 | 97.98 | 97.98 | 94.25 | 94.35 | 434,418 | -0.64(-0.67%) |
Jul 24, 2019 | 93.40 | 95.11 | 93.31 | 94.98 | 325,259 | +1.32(+1.41%) |
Jul 23, 2019 | 94.16 | 94.16 | 91.85 | 93.66 | 436,106 | +0.37(+0.40%) |
Jul 22, 2019 | 92.77 | 93.81 | 92.07 | 93.29 | 324,747 | +0.44(+0.47%) |
Jul 19, 2019 | 94.08 | 94.51 | 92.85 | 92.85 | 240,978 | -0.89(-0.95%) |
Jul 18, 2019 | 93.84 | 94.19 | 93.26 | 93.75 | 259,823 | -0.09(-0.10%) |
Jul 17, 2019 | 95.03 | 95.11 | 93.81 | 93.84 | 221,948 | -1.19(-1.25%) |
Jul 16, 2019 | 94.17 | 95.45 | 94.17 | 95.03 | 284,604 | +0.86(+0.92%) |
Jul 15, 2019 | 94.03 | 94.54 | 93.39 | 94.16 | 338,416 | +0.36(+0.38%) |
Jul 12, 2019 | 93.09 | 94.08 | 93.09 | 93.80 | 181,943 | +1.00(+1.08%) |
Jul 11, 2019 | 93.52 | 93.52 | 91.86 | 92.81 | 293,656 | -0.28(-0.30%) |
Jul 10, 2019 | 93.28 | 94.19 | 91.94 | 93.08 | 346,637 | +0.08(+0.08%) |
Jul 09, 2019 | 93.66 | 93.83 | 92.51 | 93.01 | 345,205 | -0.63(-0.67%) |
Jul 08, 2019 | 94.53 | 94.83 | 93.36 | 93.63 | 236,836 | -1.24(-1.30%) |
Jul 05, 2019 | 94.70 | 95.02 | 93.90 | 94.87 | 245,608 | -0.28(-0.29%) |
Jul 03, 2019 | 93.96 | 95.38 | 93.66 | 95.14 | 369,465 | +1.64(+1.76%) |
Jul 02, 2019 | 93.36 | 93.77 | 92.48 | 93.50 | 569,296 | -0.17(-0.18%) |
Jul 01, 2019 | 93.37 | 93.86 | 92.44 | 93.67 | 564,968 | +1.30(+1.41%) |
Jun 28, 2019 | 93.26 | 94.13 | 92.14 | 92.37 | 978,856 | -0.59(-0.63%) |
Jun 27, 2019 | 92.27 | 93.54 | 92.27 | 92.96 | 394,801 | +1.18(+1.28%) |
Jun 26, 2019 | 92.05 | 92.82 | 91.12 | 91.78 | 390,198 | -0.27(-0.29%) |
Jun 25, 2019 | 92.73 | 92.93 | 91.75 | 92.05 | 291,666 | -0.47(-0.50%) |
Jun 24, 2019 | 93.31 | 93.92 | 92.24 | 92.51 | 433,066 | -0.48(-0.52%) |
Jun 21, 2019 | 93.02 | 94.34 | 92.58 | 93.00 | 618,230 | -0.28(-0.30%) |
Jun 20, 2019 | 93.15 | 93.99 | 92.44 | 93.27 | 798,249 | +0.97(+1.05%) |
Jun 19, 2019 | 92.87 | 92.87 | 90.71 | 92.30 | 428,575 | +0.17(+0.19%) |
Jun 18, 2019 | 90.23 | 92.43 | 89.45 | 92.13 | 534,220 | +3.09(+3.47%) |
Jun 17, 2019 | 90.42 | 90.64 | 88.94 | 89.04 | 540,133 | -1.27(-1.41%) |
Jun 14, 2019 | 90.41 | 90.73 | 90.07 | 90.32 | 483,219 | -0.11(-0.13%) |
Jun 13, 2019 | 90.71 | 90.79 | 90.07 | 90.43 | 519,816 | +0.25(+0.27%) |
Jun 12, 2019 | 90.34 | 91.00 | 89.95 | 90.18 | 358,590 | -0.07(-0.07%) |
Jun 11, 2019 | 92.39 | 92.59 | 89.88 | 90.25 | 403,688 | -1.47(-1.61%) |
Jun 10, 2019 | 90.60 | 92.32 | 90.60 | 91.72 | 277,970 | +1.53(+1.70%) |
Jun 07, 2019 | 90.28 | 90.90 | 89.73 | 90.19 | 248,554 | +0.20(+0.22%) |
Jun 06, 2019 | 88.98 | 90.14 | 88.53 | 89.99 | 247,228 | +1.61(+1.82%) |
Jun 05, 2019 | 88.42 | 88.98 | 87.92 | 88.39 | 376,418 | +0.29(+0.33%) |
Jun 04, 2019 | 86.54 | 88.14 | 86.32 | 88.09 | 636,639 | +2.20(+2.56%) |
Jun 03, 2019 | 84.71 | 86.91 | 84.54 | 85.90 | 515,129 | +1.61(+1.91%) |
May 31, 2019 | 83.80 | 85.04 | 83.57 | 84.29 | 817,748 | -0.40(-0.47%) |
May 30, 2019 | 82.87 | 84.75 | 82.87 | 84.69 | 456,503 | +2.21(+2.68%) |
May 29, 2019 | 83.26 | 83.48 | 82.25 | 82.48 | 401,984 | -1.13(-1.35%) |
May 28, 2019 | 84.77 | 85.29 | 83.47 | 83.61 | 310,840 | -1.05(-1.23%) |
May 24, 2019 | 83.14 | 84.73 | 83.14 | 84.65 | 257,920 | +1.85(+2.24%) |
May 23, 2019 | 83.07 | 83.91 | 82.54 | 82.80 | 440,703 | -0.96(-1.15%) |
May 22, 2019 | 84.11 | 84.61 | 83.59 | 83.76 | 268,945 | -0.96(-1.13%) |
May 21, 2019 | 83.92 | 85.17 | 83.68 | 84.72 | 335,430 | +1.31(+1.57%) |
May 20, 2019 | 83.20 | 83.98 | 82.91 | 83.41 | 304,470 | -0.17(-0.20%) |
May 17, 2019 | 83.57 | 84.69 | 83.51 | 83.58 | 192,782 | -0.51(-0.61%) |
May 16, 2019 | 83.80 | 84.67 | 83.73 | 84.09 | 231,199 | +0.45(+0.53%) |
May 15, 2019 | 82.31 | 83.96 | 82.04 | 83.64 | 302,411 | +0.97(+1.17%) |
May 14, 2019 | 81.83 | 83.18 | 81.76 | 82.68 | 491,841 | +1.14(+1.40%) |
May 13, 2019 | 82.10 | 82.39 | 80.96 | 81.54 | 383,749 | -1.81(-2.17%) |
May 10, 2019 | 82.77 | 83.83 | 81.71 | 83.34 | 539,517 | +0.40(+0.48%) |
May 09, 2019 | 82.11 | 83.03 | 82.02 | 82.94 | 444,139 | +0.23(+0.28%) |
May 08, 2019 | 83.43 | 83.83 | 82.63 | 82.71 | 299,546 | -0.77(-0.93%) |
May 07, 2019 | 83.49 | 84.41 | 82.86 | 83.49 | 289,456 | -0.69(-0.82%) |
May 06, 2019 | 83.22 | 84.83 | 82.79 | 84.18 | 393,546 | -0.46(-0.54%) |
May 03, 2019 | 83.01 | 84.83 | 83.01 | 84.64 | 659,212 | +1.72(+2.07%) |
May 02, 2019 | 81.79 | 82.94 | 81.46 | 82.92 | 559,615 | +1.12(+1.37%) |