Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 112.49 | 112.74 | 110.84 | 110.84 | 869,772 | -2.36(-2.09%) |
Apr 29, 2020 | 114.03 | 115.78 | 112.77 | 113.21 | 755,621 | +0.77(+0.68%) |
Apr 28, 2020 | 115.06 | 115.72 | 111.47 | 112.44 | 543,997 | -1.58(-1.38%) |
Apr 27, 2020 | 112.36 | 115.26 | 111.63 | 114.02 | 747,355 | +2.65(+2.38%) |
Apr 24, 2020 | 113.32 | 115.07 | 110.12 | 111.37 | 814,918 | -0.90(-0.80%) |
Apr 23, 2020 | 110.33 | 113.18 | 110.33 | 112.26 | 606,726 | +2.35(+2.13%) |
Apr 22, 2020 | 111.01 | 111.90 | 109.10 | 109.92 | 462,485 | +0.76(+0.69%) |
Apr 21, 2020 | 108.46 | 110.33 | 107.94 | 109.16 | 474,874 | -1.07(-0.97%) |
Apr 20, 2020 | 110.48 | 112.08 | 109.03 | 110.23 | 744,767 | -1.08(-0.97%) |
Apr 17, 2020 | 112.83 | 112.83 | 110.48 | 111.32 | 625,143 | +0.07(+0.06%) |
Apr 16, 2020 | 110.63 | 111.41 | 108.55 | 111.25 | 540,067 | +1.47(+1.34%) |
Apr 15, 2020 | 109.98 | 110.89 | 108.67 | 109.78 | 561,767 | -1.82(-1.63%) |
Apr 14, 2020 | 111.66 | 112.71 | 110.90 | 111.60 | 668,689 | +2.48(+2.28%) |
Apr 13, 2020 | 108.99 | 109.50 | 106.73 | 109.12 | 529,870 | -0.38(-0.35%) |
Apr 09, 2020 | 111.37 | 113.23 | 108.94 | 109.50 | 870,227 | -1.38(-1.24%) |
Apr 08, 2020 | 108.35 | 111.37 | 107.09 | 110.88 | 724,318 | +4.09(+3.83%) |
Apr 07, 2020 | 108.39 | 110.21 | 105.51 | 106.80 | 940,570 | -0.61(-0.57%) |
Apr 06, 2020 | 107.41 | 108.03 | 105.99 | 107.41 | 813,506 | +3.94(+3.81%) |
Apr 03, 2020 | 106.44 | 106.48 | 99.78 | 103.46 | 1,026,513 | -2.79(-2.62%) |
Apr 02, 2020 | 101.51 | 107.33 | 101.10 | 106.25 | 943,832 | +3.66(+3.56%) |
Apr 01, 2020 | 95.82 | 107.67 | 95.82 | 102.60 | 1,435,973 | +3.47(+3.50%) |
Mar 31, 2020 | 100.13 | 101.87 | 98.25 | 99.13 | 533,143 | -0.97(-0.96%) |
Mar 30, 2020 | 99.91 | 101.55 | 97.95 | 100.09 | 835,129 | +2.02(+2.06%) |
Mar 27, 2020 | 100.69 | 101.87 | 95.07 | 98.07 | 710,491 | -2.63(-2.61%) |
Mar 26, 2020 | 94.71 | 101.82 | 94.71 | 100.70 | 960,347 | +6.52(+6.93%) |
Mar 25, 2020 | 85.55 | 98.54 | 85.55 | 94.18 | 2,074,141 | +9.16(+10.78%) |
Mar 24, 2020 | 76.86 | 85.28 | 76.16 | 85.02 | 1,249,488 | +11.23(+15.22%) |
Mar 23, 2020 | 79.41 | 80.01 | 71.23 | 73.78 | 1,148,833 | -5.74(-7.22%) |
Mar 20, 2020 | 86.85 | 88.21 | 78.71 | 79.53 | 1,360,092 | -8.39(-9.54%) |
Mar 19, 2020 | 92.98 | 103.95 | 85.35 | 87.92 | 1,616,427 | -4.27(-4.63%) |
Mar 18, 2020 | 82.34 | 95.33 | 82.34 | 92.18 | 1,184,039 | +4.33(+4.92%) |
Mar 17, 2020 | 83.37 | 91.02 | 79.64 | 87.86 | 1,012,111 | +7.65(+9.53%) |
Mar 16, 2020 | 80.44 | 86.33 | 78.46 | 80.21 | 865,353 | -7.53(-8.58%) |
Mar 13, 2020 | 85.11 | 87.97 | 79.81 | 87.74 | 940,739 | +6.38(+7.84%) |
Mar 12, 2020 | 84.14 | 85.35 | 81.04 | 81.36 | 1,103,180 | -6.27(-7.16%) |
Mar 11, 2020 | 86.80 | 88.78 | 85.09 | 87.63 | 871,609 | -1.14(-1.28%) |
Mar 10, 2020 | 89.46 | 89.86 | 85.05 | 88.77 | 816,505 | +1.28(+1.46%) |
Mar 09, 2020 | 81.02 | 91.02 | 78.71 | 87.49 | 698,264 | -6.83(-7.24%) |
Mar 06, 2020 | 96.06 | 96.40 | 92.26 | 94.32 | 718,449 | -4.57(-4.62%) |
Mar 05, 2020 | 98.52 | 99.93 | 96.54 | 98.89 | 772,973 | -1.82(-1.81%) |
Mar 04, 2020 | 100.00 | 101.38 | 98.31 | 100.71 | 545,499 | +2.23(+2.27%) |
Mar 03, 2020 | 99.16 | 100.93 | 96.41 | 98.48 | 687,570 | -0.36(-0.37%) |
Mar 02, 2020 | 94.85 | 98.85 | 94.05 | 98.85 | 673,360 | +4.43(+4.70%) |
Feb 28, 2020 | 95.33 | 96.43 | 92.42 | 94.41 | 899,638 | -3.12(-3.19%) |
Feb 27, 2020 | 98.40 | 100.83 | 97.23 | 97.53 | 701,907 | -2.38(-2.38%) |
Feb 26, 2020 | 101.15 | 102.99 | 99.85 | 99.91 | 665,830 | -0.60(-0.60%) |
Feb 25, 2020 | 101.66 | 101.97 | 99.64 | 100.51 | 1,103,489 | -1.02(-1.01%) |
Feb 24, 2020 | 101.26 | 101.85 | 100.51 | 101.53 | 773,960 | -2.92(-2.79%) |
Feb 21, 2020 | 104.96 | 105.38 | 104.28 | 104.45 | 834,426 | -0.89(-0.84%) |
Feb 20, 2020 | 106.45 | 107.06 | 104.42 | 105.33 | 320,449 | -1.42(-1.33%) |
Feb 19, 2020 | 107.35 | 108.22 | 106.69 | 106.76 | 432,155 | -0.31(-0.28%) |
Feb 18, 2020 | 107.36 | 107.67 | 106.62 | 107.06 | 243,461 | -0.54(-0.50%) |
Feb 14, 2020 | 107.00 | 107.60 | 106.10 | 107.60 | 197,568 | +0.83(+0.77%) |
Feb 13, 2020 | 106.94 | 107.47 | 106.30 | 106.78 | 325,263 | -0.45(-0.42%) |
Feb 12, 2020 | 107.38 | 108.07 | 106.90 | 107.23 | 499,152 | -0.14(-0.13%) |
Feb 11, 2020 | 107.17 | 107.57 | 106.64 | 107.37 | 207,991 | +0.68(+0.64%) |
Feb 10, 2020 | 106.08 | 106.80 | 105.89 | 106.69 | 219,519 | +0.31(+0.30%) |
Feb 07, 2020 | 106.65 | 107.18 | 106.18 | 106.38 | 321,074 | -0.68(-0.63%) |
Feb 06, 2020 | 107.27 | 107.42 | 106.59 | 107.05 | 397,817 | -0.07(-0.06%) |
Feb 05, 2020 | 106.87 | 107.64 | 106.79 | 107.12 | 399,620 | +1.11(+1.05%) |
Feb 04, 2020 | 106.47 | 106.97 | 105.94 | 106.01 | 624,069 | +0.91(+0.87%) |
Feb 03, 2020 | 105.28 | 106.51 | 104.94 | 105.10 | 433,939 | +0.42(+0.40%) |
Jan 31, 2020 | 106.20 | 106.83 | 104.61 | 104.67 | 575,614 | -2.19(-2.05%) |
Jan 30, 2020 | 106.17 | 107.20 | 105.35 | 106.87 | 472,582 | -0.25(-0.23%) |
Jan 29, 2020 | 106.69 | 107.85 | 106.69 | 107.11 | 496,802 | +0.67(+0.63%) |
Jan 28, 2020 | 105.22 | 106.83 | 104.76 | 106.44 | 609,648 | +1.45(+1.39%) |
Jan 27, 2020 | 106.25 | 106.79 | 104.94 | 104.99 | 857,363 | -2.78(-2.58%) |
Jan 24, 2020 | 107.97 | 108.82 | 103.98 | 107.77 | 1,475,557 | -3.12(-2.81%) |
Jan 23, 2020 | 111.61 | 112.11 | 110.20 | 110.89 | 1,108,458 | -0.80(-0.71%) |
Jan 22, 2020 | 113.65 | 113.65 | 111.22 | 111.68 | 768,388 | -1.49(-1.32%) |
Jan 21, 2020 | 113.53 | 114.40 | 113.14 | 113.18 | 483,174 | -0.60(-0.53%) |
Jan 17, 2020 | 114.50 | 114.76 | 113.63 | 113.78 | 393,509 | -0.58(-0.51%) |
Jan 16, 2020 | 114.34 | 114.63 | 113.16 | 114.36 | 222,552 | +0.65(+0.57%) |
Jan 15, 2020 | 114.01 | 115.10 | 113.18 | 113.71 | 279,999 | -0.33(-0.29%) |
Jan 14, 2020 | 112.65 | 114.23 | 112.18 | 114.04 | 282,193 | +1.15(+1.02%) |
Jan 13, 2020 | 113.76 | 113.89 | 112.52 | 112.89 | 335,535 | -0.68(-0.60%) |
Jan 10, 2020 | 113.04 | 113.77 | 112.31 | 113.57 | 376,519 | +1.09(+0.97%) |
Jan 09, 2020 | 112.30 | 113.15 | 112.06 | 112.48 | 337,738 | +0.67(+0.60%) |
Jan 08, 2020 | 111.44 | 112.74 | 111.44 | 111.81 | 298,180 | +0.63(+0.57%) |
Jan 07, 2020 | 110.69 | 111.85 | 110.22 | 111.18 | 207,535 | -0.40(-0.36%) |
Jan 06, 2020 | 110.69 | 111.88 | 110.44 | 111.58 | 276,610 | +0.39(+0.35%) |
Jan 03, 2020 | 110.13 | 111.88 | 109.14 | 111.19 | 323,210 | -0.61(-0.55%) |
Jan 02, 2020 | 113.01 | 113.01 | 110.42 | 111.80 | 367,851 | +0.21(+0.19%) |
Dec 31, 2019 | 111.61 | 112.06 | 111.11 | 111.59 | 314,359 | -0.02(-0.02%) |
Dec 30, 2019 | 111.59 | 111.80 | 110.91 | 111.61 | 219,942 | +0.16(+0.14%) |
Dec 27, 2019 | 111.94 | 112.14 | 111.07 | 111.46 | 250,877 | +0.02(+0.02%) |
Dec 26, 2019 | 112.09 | 112.11 | 110.82 | 111.44 | 163,872 | -0.48(-0.43%) |
Dec 24, 2019 | 111.88 | 112.23 | 111.36 | 111.92 | 80,980 | -0.15(-0.13%) |
Dec 23, 2019 | 112.11 | 112.43 | 110.60 | 112.07 | 320,691 | +0.47(+0.42%) |
Dec 20, 2019 | 112.35 | 112.85 | 111.32 | 111.59 | 878,274 | +0.04(+0.03%) |
Dec 19, 2019 | 111.61 | 111.99 | 111.04 | 111.56 | 416,540 | +0.18(+0.16%) |
Dec 18, 2019 | 111.61 | 111.80 | 110.46 | 111.38 | 367,018 | +0.00(+0.00%) |
Dec 17, 2019 | 110.48 | 112.02 | 109.72 | 111.38 | 597,308 | +3.47(+3.22%) |
Dec 16, 2019 | 107.56 | 108.28 | 106.84 | 107.91 | 263,388 | +0.59(+0.55%) |
Dec 13, 2019 | 107.49 | 107.74 | 106.83 | 107.32 | 261,661 | -0.57(-0.53%) |
Dec 12, 2019 | 106.52 | 108.02 | 106.10 | 107.89 | 360,630 | +1.52(+1.43%) |
Dec 11, 2019 | 105.53 | 106.67 | 104.82 | 106.37 | 615,771 | +1.06(+1.01%) |
Dec 10, 2019 | 104.56 | 105.32 | 103.99 | 105.31 | 433,536 | +0.76(+0.72%) |
Dec 09, 2019 | 105.69 | 105.96 | 104.53 | 104.55 | 434,985 | -1.30(-1.22%) |
Dec 06, 2019 | 105.47 | 105.96 | 105.05 | 105.85 | 385,088 | +1.28(+1.23%) |
Dec 05, 2019 | 104.53 | 104.86 | 103.36 | 104.56 | 287,559 | +0.07(+0.07%) |
Dec 04, 2019 | 104.39 | 104.99 | 104.02 | 104.49 | 469,472 | +0.49(+0.47%) |
Dec 03, 2019 | 103.10 | 104.07 | 102.81 | 104.00 | 238,630 | +0.18(+0.17%) |
Dec 02, 2019 | 105.24 | 105.24 | 103.54 | 103.83 | 339,244 | -1.35(-1.29%) |
Nov 29, 2019 | 104.89 | 105.54 | 104.14 | 105.18 | 254,822 | -0.29(-0.28%) |
Nov 27, 2019 | 104.52 | 105.53 | 104.31 | 105.47 | 217,924 | +1.39(+1.34%) |
Nov 26, 2019 | 103.56 | 104.35 | 103.26 | 104.08 | 294,954 | +0.68(+0.65%) |
Nov 25, 2019 | 100.54 | 103.56 | 100.54 | 103.41 | 415,370 | +3.09(+3.08%) |
Nov 22, 2019 | 101.56 | 101.70 | 100.17 | 100.31 | 452,667 | -1.25(-1.23%) |
Nov 21, 2019 | 103.57 | 103.57 | 101.09 | 101.56 | 360,556 | -1.95(-1.89%) |
Nov 20, 2019 | 104.77 | 105.75 | 102.92 | 103.51 | 549,675 | -1.67(-1.59%) |
Nov 19, 2019 | 102.97 | 105.55 | 102.30 | 105.18 | 477,307 | +2.57(+2.51%) |
Nov 18, 2019 | 103.19 | 104.13 | 102.43 | 102.61 | 346,365 | -0.38(-0.37%) |
Nov 15, 2019 | 102.16 | 103.15 | 101.75 | 102.99 | 271,029 | +1.37(+1.35%) |
Nov 14, 2019 | 101.92 | 102.22 | 100.87 | 101.62 | 548,362 | -0.28(-0.28%) |
Nov 13, 2019 | 102.24 | 102.49 | 100.66 | 101.90 | 457,809 | -0.74(-0.72%) |
Nov 12, 2019 | 102.00 | 102.65 | 101.63 | 102.64 | 359,594 | +0.30(+0.30%) |
Nov 11, 2019 | 101.46 | 102.76 | 101.46 | 102.34 | 363,094 | +0.33(+0.33%) |
Nov 08, 2019 | 101.88 | 102.56 | 100.96 | 102.00 | 294,575 | +0.67(+0.66%) |
Nov 07, 2019 | 101.70 | 102.36 | 100.57 | 101.33 | 360,142 | +0.07(+0.07%) |
Nov 06, 2019 | 101.64 | 101.64 | 100.67 | 101.27 | 391,629 | -0.24(-0.23%) |
Nov 05, 2019 | 102.31 | 102.64 | 100.86 | 101.50 | 564,929 | -0.69(-0.67%) |
Nov 04, 2019 | 107.77 | 107.77 | 102.02 | 102.19 | 749,488 | -3.68(-3.48%) |
Nov 01, 2019 | 102.12 | 109.51 | 101.31 | 105.87 | 1,098,490 | +3.16(+3.08%) |
Oct 31, 2019 | 101.71 | 102.99 | 101.23 | 102.71 | 1,101,077 | +0.84(+0.83%) |
Oct 30, 2019 | 99.40 | 101.86 | 99.03 | 101.86 | 743,972 | +2.53(+2.55%) |
Oct 29, 2019 | 97.60 | 99.73 | 95.00 | 99.33 | 1,227,191 | +0.72(+0.73%) |
Oct 28, 2019 | 98.52 | 98.92 | 97.86 | 98.62 | 433,530 | +0.24(+0.24%) |
Oct 25, 2019 | 96.69 | 98.66 | 96.39 | 98.38 | 670,592 | +1.56(+1.61%) |
Oct 24, 2019 | 98.07 | 99.14 | 96.73 | 96.82 | 341,887 | -0.69(-0.70%) |
Oct 23, 2019 | 97.70 | 98.64 | 97.02 | 97.51 | 214,924 | -0.09(-0.09%) |
Oct 22, 2019 | 99.77 | 100.07 | 97.39 | 97.60 | 304,936 | -2.07(-2.08%) |
Oct 21, 2019 | 100.48 | 100.48 | 99.47 | 99.67 | 357,109 | -0.43(-0.43%) |
Oct 18, 2019 | 99.89 | 100.46 | 99.17 | 100.10 | 221,084 | -0.19(-0.19%) |
Oct 17, 2019 | 99.49 | 100.71 | 99.30 | 100.28 | 216,686 | +0.96(+0.97%) |
Oct 16, 2019 | 98.92 | 99.81 | 98.59 | 99.32 | 270,394 | +0.09(+0.09%) |
Oct 15, 2019 | 98.21 | 99.56 | 97.68 | 99.24 | 344,791 | +1.72(+1.76%) |
Oct 14, 2019 | 97.78 | 98.05 | 97.30 | 97.52 | 197,474 | +0.08(+0.08%) |
Oct 11, 2019 | 96.98 | 98.58 | 96.24 | 97.44 | 446,653 | +1.27(+1.32%) |
Oct 10, 2019 | 98.58 | 98.84 | 95.18 | 96.17 | 694,518 | -3.09(-3.11%) |
Oct 09, 2019 | 98.31 | 99.34 | 97.65 | 99.27 | 269,868 | +1.55(+1.59%) |
Oct 08, 2019 | 99.61 | 99.94 | 97.60 | 97.71 | 366,049 | -2.84(-2.82%) |
Oct 07, 2019 | 100.65 | 101.17 | 100.30 | 100.55 | 415,555 | -0.74(-0.73%) |
Oct 04, 2019 | 101.17 | 101.94 | 100.34 | 101.29 | 240,349 | +0.38(+0.38%) |
Oct 03, 2019 | 99.57 | 101.00 | 98.79 | 100.90 | 317,195 | +1.50(+1.51%) |
Oct 02, 2019 | 100.90 | 101.49 | 99.08 | 99.40 | 391,063 | -2.15(-2.12%) |
Oct 01, 2019 | 103.57 | 104.86 | 101.40 | 101.55 | 330,217 | -1.69(-1.63%) |
Sep 30, 2019 | 102.24 | 103.90 | 102.24 | 103.24 | 247,800 | +1.09(+1.07%) |
Sep 27, 2019 | 104.01 | 104.01 | 101.79 | 102.15 | 360,727 | -1.38(-1.34%) |
Sep 26, 2019 | 104.26 | 104.26 | 102.70 | 103.53 | 266,524 | -0.18(-0.17%) |
Sep 25, 2019 | 103.77 | 104.22 | 103.08 | 103.71 | 315,821 | -0.27(-0.26%) |
Sep 24, 2019 | 104.53 | 104.85 | 103.68 | 103.98 | 413,472 | +0.11(+0.10%) |
Sep 23, 2019 | 103.26 | 104.55 | 102.67 | 103.88 | 299,565 | +0.63(+0.61%) |
Sep 20, 2019 | 102.82 | 103.65 | 102.55 | 103.25 | 816,248 | +0.70(+0.68%) |
Sep 19, 2019 | 102.42 | 103.60 | 102.30 | 102.55 | 403,388 | +0.37(+0.37%) |
Sep 18, 2019 | 101.62 | 102.66 | 100.97 | 102.18 | 350,953 | +0.64(+0.63%) |
Sep 17, 2019 | 101.39 | 102.55 | 101.27 | 101.54 | 324,506 | +0.10(+0.10%) |
Sep 16, 2019 | 102.14 | 102.45 | 101.02 | 101.44 | 517,064 | -1.48(-1.44%) |
Sep 13, 2019 | 103.72 | 104.12 | 102.19 | 102.92 | 279,849 | -0.64(-0.61%) |
Sep 12, 2019 | 104.36 | 104.72 | 103.36 | 103.56 | 293,498 | -0.35(-0.34%) |
Sep 11, 2019 | 103.80 | 104.91 | 103.31 | 103.91 | 341,625 | -0.01(-0.01%) |
Sep 10, 2019 | 103.15 | 103.95 | 100.38 | 103.92 | 480,561 | +0.36(+0.35%) |
Sep 09, 2019 | 104.26 | 104.26 | 101.65 | 103.56 | 587,342 | -0.44(-0.42%) |
Sep 06, 2019 | 104.20 | 104.81 | 103.79 | 104.00 | 357,267 | +0.26(+0.25%) |
Sep 05, 2019 | 104.03 | 104.12 | 103.03 | 103.74 | 362,156 | +0.67(+0.65%) |
Sep 04, 2019 | 103.81 | 103.92 | 101.57 | 103.07 | 377,156 | +0.03(+0.03%) |
Sep 03, 2019 | 104.89 | 105.22 | 102.09 | 103.04 | 316,557 | -2.39(-2.27%) |
Aug 30, 2019 | 105.56 | 106.04 | 104.21 | 105.43 | 298,948 | +0.23(+0.22%) |
Aug 29, 2019 | 104.78 | 105.61 | 104.40 | 105.19 | 213,087 | +0.94(+0.90%) |
Aug 28, 2019 | 102.99 | 104.69 | 102.75 | 104.25 | 312,502 | +1.26(+1.23%) |
Aug 27, 2019 | 104.20 | 104.70 | 102.21 | 102.99 | 300,796 | -0.84(-0.81%) |
Aug 26, 2019 | 103.30 | 103.98 | 102.39 | 103.83 | 298,221 | +1.71(+1.68%) |
Aug 23, 2019 | 103.43 | 105.40 | 101.84 | 102.12 | 453,682 | -1.37(-1.32%) |
Aug 22, 2019 | 103.51 | 103.94 | 102.43 | 103.49 | 277,904 | +0.19(+0.18%) |
Aug 21, 2019 | 103.14 | 103.83 | 102.72 | 103.31 | 276,534 | +1.02(+1.00%) |
Aug 20, 2019 | 103.66 | 103.92 | 102.21 | 102.29 | 406,332 | -1.07(-1.03%) |
Aug 19, 2019 | 103.94 | 104.22 | 103.33 | 103.35 | 257,682 | +0.30(+0.30%) |
Aug 16, 2019 | 103.51 | 104.01 | 102.66 | 103.05 | 369,216 | +0.24(+0.24%) |
Aug 15, 2019 | 102.68 | 103.39 | 102.38 | 102.81 | 437,772 | +0.12(+0.11%) |
Aug 14, 2019 | 103.48 | 104.35 | 101.70 | 102.69 | 684,876 | -2.35(-2.24%) |
Aug 13, 2019 | 103.90 | 105.78 | 103.90 | 105.04 | 409,416 | +1.03(+0.99%) |
Aug 12, 2019 | 103.57 | 105.09 | 103.25 | 104.01 | 634,277 | +0.06(+0.06%) |
Aug 09, 2019 | 104.46 | 105.22 | 103.88 | 103.95 | 389,848 | -1.10(-1.04%) |
Aug 08, 2019 | 101.92 | 105.17 | 101.92 | 105.05 | 654,009 | +3.12(+3.07%) |
Aug 07, 2019 | 100.57 | 102.05 | 99.73 | 101.92 | 590,517 | +0.51(+0.50%) |
Aug 06, 2019 | 98.58 | 101.86 | 98.58 | 101.42 | 583,736 | +3.45(+3.52%) |
Aug 05, 2019 | 99.89 | 100.08 | 97.13 | 97.97 | 793,842 | -3.78(-3.71%) |
Aug 02, 2019 | 105.55 | 105.61 | 100.56 | 101.75 | 709,019 | -3.96(-3.74%) |
Aug 01, 2019 | 104.27 | 106.90 | 103.89 | 105.70 | 733,432 | +1.29(+1.24%) |
Jul 31, 2019 | 105.49 | 105.74 | 103.63 | 104.41 | 516,586 | -1.19(-1.12%) |
Jul 30, 2019 | 104.20 | 105.74 | 104.13 | 105.60 | 262,378 | +0.84(+0.80%) |
Jul 29, 2019 | 104.96 | 105.25 | 104.27 | 104.75 | 342,886 | +0.01(+0.01%) |
Jul 26, 2019 | 104.67 | 105.57 | 104.44 | 104.74 | 207,027 | +0.35(+0.34%) |
Jul 25, 2019 | 105.01 | 105.36 | 104.21 | 104.39 | 156,553 | -1.04(-0.98%) |
Jul 24, 2019 | 104.34 | 105.55 | 103.44 | 105.43 | 231,869 | +1.35(+1.30%) |
Jul 23, 2019 | 102.87 | 104.17 | 102.52 | 104.08 | 236,800 | +1.52(+1.48%) |
Jul 22, 2019 | 103.16 | 103.54 | 102.54 | 102.56 | 351,081 | -0.34(-0.33%) |
Jul 19, 2019 | 104.13 | 104.67 | 102.85 | 102.90 | 262,690 | -0.96(-0.92%) |
Jul 18, 2019 | 104.29 | 104.81 | 103.48 | 103.86 | 327,500 | -0.56(-0.53%) |
Jul 17, 2019 | 104.22 | 105.13 | 104.22 | 104.42 | 360,348 | +0.32(+0.31%) |
Jul 16, 2019 | 102.61 | 104.31 | 102.61 | 104.10 | 642,745 | +1.56(+1.52%) |
Jul 15, 2019 | 101.92 | 104.08 | 101.64 | 102.54 | 471,282 | +0.70(+0.69%) |
Jul 12, 2019 | 102.32 | 102.67 | 100.42 | 101.84 | 386,988 | -0.96(-0.93%) |
Jul 11, 2019 | 102.27 | 102.80 | 101.33 | 102.80 | 248,514 | +0.73(+0.72%) |
Jul 10, 2019 | 102.88 | 103.35 | 101.77 | 102.06 | 210,602 | -0.73(-0.72%) |
Jul 09, 2019 | 101.76 | 102.97 | 101.74 | 102.80 | 283,081 | +0.61(+0.59%) |
Jul 08, 2019 | 103.21 | 103.21 | 101.76 | 102.19 | 217,617 | -1.49(-1.44%) |
Jul 05, 2019 | 102.93 | 103.90 | 102.85 | 103.68 | 176,590 | +0.07(+0.07%) |
Jul 03, 2019 | 102.77 | 103.69 | 102.33 | 103.61 | 291,900 | +1.03(+1.00%) |
Jul 02, 2019 | 102.48 | 103.08 | 101.63 | 102.58 | 267,557 | -0.22(-0.21%) |
Jul 01, 2019 | 103.37 | 103.55 | 102.00 | 102.80 | 289,428 | +0.36(+0.35%) |
Jun 28, 2019 | 102.31 | 102.94 | 101.93 | 102.43 | 574,609 | +0.30(+0.30%) |
Jun 27, 2019 | 100.90 | 102.18 | 100.59 | 102.13 | 381,648 | +1.69(+1.69%) |
Jun 26, 2019 | 102.51 | 102.76 | 100.03 | 100.44 | 299,216 | -1.98(-1.93%) |
Jun 25, 2019 | 102.24 | 102.71 | 101.50 | 102.41 | 350,717 | +0.77(+0.76%) |
Jun 24, 2019 | 102.61 | 102.71 | 101.61 | 101.64 | 201,338 | -0.89(-0.87%) |
Jun 21, 2019 | 103.31 | 103.31 | 101.68 | 102.53 | 557,349 | -1.32(-1.27%) |
Jun 20, 2019 | 105.23 | 105.23 | 103.30 | 103.85 | 317,633 | -0.26(-0.25%) |
Jun 19, 2019 | 103.01 | 104.75 | 102.08 | 104.12 | 274,842 | +1.16(+1.13%) |
Jun 18, 2019 | 103.16 | 103.71 | 102.80 | 102.95 | 224,492 | +0.27(+0.27%) |
Jun 17, 2019 | 102.31 | 102.91 | 101.48 | 102.68 | 209,519 | +0.66(+0.64%) |
Jun 14, 2019 | 101.64 | 102.31 | 101.14 | 102.03 | 256,454 | +0.44(+0.43%) |
Jun 13, 2019 | 101.71 | 101.79 | 100.54 | 101.59 | 174,991 | +0.06(+0.06%) |
Jun 12, 2019 | 101.25 | 102.09 | 100.92 | 101.53 | 276,470 | +0.18(+0.17%) |
Jun 11, 2019 | 102.47 | 102.93 | 100.06 | 101.35 | 371,035 | -0.61(-0.59%) |
Jun 10, 2019 | 100.65 | 102.48 | 100.40 | 101.96 | 317,955 | +0.92(+0.91%) |
Jun 07, 2019 | 100.65 | 101.42 | 100.01 | 101.04 | 255,329 | +0.95(+0.95%) |
Jun 06, 2019 | 99.05 | 100.54 | 98.77 | 100.09 | 428,422 | +0.98(+0.99%) |
Jun 05, 2019 | 98.97 | 99.40 | 97.38 | 99.11 | 510,401 | +0.98(+1.00%) |
Jun 04, 2019 | 95.41 | 98.66 | 95.21 | 98.14 | 509,303 | +3.47(+3.66%) |
Jun 03, 2019 | 93.87 | 95.50 | 93.21 | 94.67 | 650,966 | +0.71(+0.76%) |
May 31, 2019 | 93.00 | 94.44 | 92.25 | 93.95 | 516,901 | -0.22(-0.24%) |
May 30, 2019 | 93.22 | 94.72 | 93.22 | 94.18 | 281,981 | +0.88(+0.94%) |
May 29, 2019 | 93.24 | 93.54 | 92.13 | 93.30 | 284,927 | -0.63(-0.67%) |
May 28, 2019 | 95.19 | 96.25 | 93.93 | 93.93 | 258,563 | -1.16(-1.22%) |
May 24, 2019 | 94.53 | 95.74 | 94.48 | 95.09 | 445,572 | +0.72(+0.77%) |
May 23, 2019 | 95.01 | 95.63 | 93.67 | 94.37 | 390,679 | -0.59(-0.62%) |
May 22, 2019 | 93.83 | 95.14 | 93.71 | 94.95 | 470,660 | +0.89(+0.95%) |
May 21, 2019 | 94.45 | 95.50 | 93.81 | 94.06 | 680,371 | +0.26(+0.28%) |
May 20, 2019 | 94.42 | 95.38 | 93.43 | 93.80 | 515,190 | -1.38(-1.45%) |
May 17, 2019 | 95.93 | 96.98 | 94.96 | 95.18 | 326,453 | -1.66(-1.72%) |
May 16, 2019 | 95.77 | 97.36 | 95.77 | 96.84 | 375,690 | +1.13(+1.18%) |
May 15, 2019 | 95.39 | 96.15 | 95.01 | 95.70 | 238,743 | -0.34(-0.36%) |
May 14, 2019 | 95.14 | 96.86 | 94.88 | 96.05 | 364,603 | +1.19(+1.26%) |
May 13, 2019 | 94.92 | 95.71 | 94.60 | 94.85 | 436,257 | -2.05(-2.12%) |
May 10, 2019 | 97.20 | 97.29 | 94.85 | 96.91 | 313,149 | -0.60(-0.61%) |
May 09, 2019 | 96.53 | 97.86 | 95.50 | 97.50 | 371,228 | +0.17(+0.17%) |
May 08, 2019 | 98.15 | 98.48 | 97.22 | 97.34 | 298,194 | -0.64(-0.65%) |
May 07, 2019 | 98.50 | 99.02 | 97.12 | 97.97 | 524,126 | -1.48(-1.48%) |
May 06, 2019 | 96.72 | 99.63 | 96.04 | 99.45 | 361,669 | +0.70(+0.71%) |
May 03, 2019 | 98.60 | 98.96 | 97.91 | 98.74 | 492,954 | +0.84(+0.86%) |
May 02, 2019 | 96.90 | 98.50 | 96.56 | 97.90 | 389,714 | +0.74(+0.76%) |