Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 104.37 | 104.77 | 102.28 | 103.06 | 6,509,179 | -2.96(-2.79%) |
Apr 29, 2020 | 102.94 | 106.27 | 102.88 | 106.02 | 5,559,343 | +4.58(+4.52%) |
Apr 28, 2020 | 104.88 | 106.38 | 101.28 | 101.44 | 6,489,155 | -1.37(-1.33%) |
Apr 27, 2020 | 101.22 | 103.21 | 100.35 | 102.80 | 5,325,098 | +1.64(+1.62%) |
Apr 24, 2020 | 98.87 | 101.22 | 98.59 | 101.16 | 6,273,332 | +3.08(+3.14%) |
Apr 23, 2020 | 99.22 | 101.13 | 97.83 | 98.08 | 6,052,503 | -1.35(-1.36%) |
Apr 22, 2020 | 97.39 | 99.86 | 96.44 | 99.43 | 12,344,768 | +4.56(+4.81%) |
Apr 21, 2020 | 97.85 | 98.34 | 94.56 | 94.87 | 9,905,270 | -4.16(-4.21%) |
Apr 20, 2020 | 99.02 | 102.22 | 98.83 | 99.03 | 8,961,666 | -1.79(-1.78%) |
Apr 17, 2020 | 99.10 | 101.28 | 98.32 | 100.82 | 6,870,122 | +1.92(+1.94%) |
Apr 16, 2020 | 97.16 | 99.37 | 95.73 | 98.91 | 6,505,417 | +3.03(+3.16%) |
Apr 15, 2020 | 96.85 | 96.91 | 94.79 | 95.88 | 6,060,640 | -2.64(-2.68%) |
Apr 14, 2020 | 97.24 | 98.94 | 96.76 | 98.51 | 9,169,309 | +2.91(+3.05%) |
Apr 13, 2020 | 93.68 | 96.29 | 93.50 | 95.60 | 5,866,998 | -0.02(-0.02%) |
Apr 09, 2020 | 98.56 | 99.63 | 95.08 | 95.62 | 6,647,466 | -2.20(-2.25%) |
Apr 08, 2020 | 96.06 | 98.27 | 94.31 | 97.82 | 6,111,607 | +3.47(+3.68%) |
Apr 07, 2020 | 100.27 | 100.27 | 93.97 | 94.35 | 8,741,948 | -2.40(-2.48%) |
Apr 06, 2020 | 92.86 | 97.28 | 91.91 | 96.75 | 8,097,154 | +7.97(+8.98%) |
Apr 03, 2020 | 90.96 | 92.02 | 87.77 | 88.77 | 7,418,934 | -1.81(-2.00%) |
Apr 02, 2020 | 85.47 | 90.76 | 85.33 | 90.59 | 9,408,212 | +4.56(+5.29%) |
Apr 01, 2020 | 85.33 | 89.12 | 85.30 | 86.03 | 9,268,090 | -2.70(-3.04%) |
Mar 31, 2020 | 90.59 | 91.62 | 88.33 | 88.73 | 10,101,491 | -1.86(-2.05%) |
Mar 30, 2020 | 89.15 | 91.85 | 89.06 | 90.59 | 7,828,097 | +1.35(+1.51%) |
Mar 27, 2020 | 92.34 | 93.23 | 88.85 | 89.24 | 8,535,818 | -6.45(-6.74%) |
Mar 26, 2020 | 88.26 | 96.64 | 87.91 | 95.68 | 11,760,507 | +7.64(+8.67%) |
Mar 25, 2020 | 92.64 | 93.97 | 87.47 | 88.05 | 13,359,153 | -5.51(-5.88%) |
Mar 24, 2020 | 90.69 | 93.84 | 88.31 | 93.55 | 10,569,559 | +6.14(+7.03%) |
Mar 23, 2020 | 86.44 | 90.53 | 84.28 | 87.41 | 10,902,757 | +0.75(+0.86%) |
Mar 20, 2020 | 92.79 | 93.68 | 86.22 | 86.66 | 11,547,585 | -3.53(-3.91%) |
Mar 19, 2020 | 88.25 | 93.23 | 86.23 | 90.19 | 10,472,192 | +1.39(+1.57%) |
Mar 18, 2020 | 88.84 | 93.96 | 83.60 | 88.79 | 18,482,806 | -5.46(-5.79%) |
Mar 17, 2020 | 85.27 | 95.58 | 84.45 | 94.25 | 18,293,582 | +11.23(+13.53%) |
Mar 16, 2020 | 85.13 | 92.79 | 82.66 | 83.02 | 13,953,273 | -11.13(-11.83%) |
Mar 13, 2020 | 91.73 | 95.42 | 87.42 | 94.15 | 18,064,972 | +7.56(+8.73%) |
Mar 12, 2020 | 88.28 | 92.99 | 85.73 | 86.60 | 17,071,672 | -7.96(-8.42%) |
Mar 11, 2020 | 97.26 | 98.95 | 93.93 | 94.56 | 10,853,429 | -4.99(-5.01%) |
Mar 10, 2020 | 96.63 | 99.57 | 93.01 | 99.55 | 10,368,353 | +6.29(+6.74%) |
Mar 09, 2020 | 93.33 | 97.74 | 92.72 | 93.27 | 9,521,076 | -7.21(-7.18%) |
Mar 06, 2020 | 98.64 | 101.11 | 97.80 | 100.48 | 7,192,336 | -1.38(-1.36%) |
Mar 05, 2020 | 102.26 | 104.07 | 100.97 | 101.86 | 6,939,250 | -3.84(-3.64%) |
Mar 04, 2020 | 102.79 | 105.74 | 101.52 | 105.71 | 6,257,949 | +4.65(+4.60%) |
Mar 03, 2020 | 105.11 | 106.66 | 99.63 | 101.05 | 10,380,848 | -4.58(-4.34%) |
Mar 02, 2020 | 102.25 | 105.72 | 100.62 | 105.64 | 8,115,981 | +4.29(+4.23%) |
Feb 28, 2020 | 96.81 | 103.11 | 96.44 | 101.35 | 12,875,862 | +0.90(+0.89%) |
Feb 27, 2020 | 103.31 | 105.21 | 100.40 | 100.45 | 9,783,200 | -5.03(-4.77%) |
Feb 26, 2020 | 105.92 | 107.12 | 104.45 | 105.48 | 6,507,315 | +0.36(+0.35%) |
Feb 25, 2020 | 109.12 | 109.24 | 104.78 | 105.11 | 7,148,442 | -2.72(-2.52%) |
Feb 24, 2020 | 110.21 | 111.22 | 107.66 | 107.83 | 8,426,673 | -6.29(-5.51%) |
Feb 21, 2020 | 116.10 | 116.17 | 113.62 | 114.11 | 4,641,423 | -2.62(-2.24%) |
Feb 20, 2020 | 117.75 | 118.32 | 115.73 | 116.73 | 2,801,875 | -1.47(-1.25%) |
Feb 19, 2020 | 118.00 | 119.25 | 117.39 | 118.21 | 4,427,892 | +1.68(+1.44%) |
Feb 18, 2020 | 116.41 | 117.01 | 115.95 | 116.53 | 3,485,001 | -0.86(-0.73%) |
Feb 14, 2020 | 118.52 | 118.64 | 116.56 | 117.39 | 2,934,057 | -0.53(-0.45%) |
Feb 13, 2020 | 117.10 | 118.44 | 116.46 | 117.92 | 4,807,567 | +0.35(+0.29%) |
Feb 12, 2020 | 116.89 | 118.04 | 116.89 | 117.58 | 3,197,453 | +1.53(+1.32%) |
Feb 11, 2020 | 115.85 | 117.19 | 115.55 | 116.05 | 3,363,863 | +0.93(+0.81%) |
Feb 10, 2020 | 113.25 | 115.16 | 113.03 | 115.12 | 3,246,328 | +0.84(+0.74%) |
Feb 07, 2020 | 116.54 | 116.54 | 114.11 | 114.28 | 4,878,495 | -3.39(-2.88%) |
Feb 06, 2020 | 118.09 | 118.09 | 116.74 | 117.67 | 4,151,911 | +0.07(+0.06%) |
Feb 05, 2020 | 114.24 | 118.01 | 114.24 | 117.60 | 8,199,886 | +5.30(+4.72%) |
Feb 04, 2020 | 111.88 | 113.05 | 111.31 | 112.30 | 4,993,922 | +2.73(+2.49%) |
Feb 03, 2020 | 107.49 | 109.82 | 107.49 | 109.57 | 6,077,647 | +2.44(+2.28%) |
Jan 31, 2020 | 109.53 | 109.78 | 106.51 | 107.13 | 6,512,431 | -3.35(-3.03%) |
Jan 30, 2020 | 109.41 | 110.70 | 108.52 | 110.47 | 6,217,260 | -0.15(-0.14%) |
Jan 29, 2020 | 112.44 | 113.29 | 110.58 | 110.63 | 5,144,326 | -2.25(-1.99%) |
Jan 28, 2020 | 112.09 | 113.11 | 111.75 | 112.87 | 4,987,545 | +1.53(+1.37%) |
Jan 27, 2020 | 113.41 | 113.94 | 111.29 | 111.35 | 6,682,419 | -3.71(-3.23%) |
Jan 24, 2020 | 118.83 | 119.40 | 114.38 | 115.06 | 6,360,167 | -3.29(-2.78%) |
Jan 23, 2020 | 115.85 | 118.49 | 114.29 | 118.35 | 9,747,992 | +0.80(+0.68%) |
Jan 22, 2020 | 116.38 | 119.63 | 116.21 | 117.55 | 10,071,361 | +2.19(+1.89%) |
Jan 21, 2020 | 115.56 | 116.53 | 115.11 | 115.36 | 9,791,337 | -0.74(-0.64%) |
Jan 17, 2020 | 115.27 | 116.40 | 114.99 | 116.10 | 6,224,270 | +1.36(+1.18%) |
Jan 16, 2020 | 114.60 | 114.80 | 114.03 | 114.74 | 6,211,691 | +0.87(+0.77%) |
Jan 15, 2020 | 114.98 | 114.98 | 113.60 | 113.87 | 3,848,158 | -1.32(-1.15%) |
Jan 14, 2020 | 114.56 | 116.24 | 114.45 | 115.19 | 5,247,861 | +0.63(+0.55%) |
Jan 13, 2020 | 115.10 | 115.25 | 114.40 | 114.56 | 4,892,715 | -0.04(-0.04%) |
Jan 10, 2020 | 116.20 | 116.20 | 114.44 | 114.60 | 3,668,541 | -1.17(-1.01%) |
Jan 09, 2020 | 115.22 | 116.14 | 114.81 | 115.77 | 4,000,501 | +1.38(+1.21%) |
Jan 08, 2020 | 114.02 | 115.10 | 113.77 | 114.39 | 4,023,451 | +0.31(+0.27%) |
Jan 07, 2020 | 113.85 | 115.39 | 113.21 | 114.08 | 8,149,351 | +2.16(+1.93%) |
Jan 06, 2020 | 112.01 | 112.25 | 110.99 | 111.92 | 4,929,310 | -0.78(-0.70%) |
Jan 03, 2020 | 112.36 | 113.94 | 112.16 | 112.71 | 4,602,352 | -1.52(-1.33%) |
Jan 02, 2020 | 113.83 | 114.26 | 112.64 | 114.22 | 5,233,944 | +1.13(+1.00%) |
Dec 31, 2019 | 112.18 | 113.18 | 112.01 | 113.09 | 3,191,540 | +0.55(+0.49%) |
Dec 30, 2019 | 113.02 | 113.25 | 111.99 | 112.54 | 2,590,586 | -0.80(-0.71%) |
Dec 27, 2019 | 113.60 | 113.65 | 112.92 | 113.34 | 2,042,540 | +0.08(+0.07%) |
Dec 26, 2019 | 113.46 | 113.50 | 112.88 | 113.26 | 2,654,263 | -0.05(-0.04%) |
Dec 24, 2019 | 113.48 | 113.59 | 112.74 | 113.31 | 1,591,970 | -0.02(-0.02%) |
Dec 23, 2019 | 113.72 | 113.87 | 112.98 | 113.32 | 3,510,900 | -0.35(-0.31%) |
Dec 20, 2019 | 112.18 | 113.75 | 110.94 | 113.68 | 10,573,772 | +2.25(+2.02%) |
Dec 19, 2019 | 111.38 | 111.50 | 110.19 | 111.43 | 4,493,757 | +0.04(+0.04%) |
Dec 18, 2019 | 112.30 | 112.30 | 111.08 | 111.38 | 6,552,378 | -0.65(-0.58%) |
Dec 17, 2019 | 112.70 | 112.84 | 111.05 | 112.04 | 4,939,294 | +0.02(+0.02%) |
Dec 16, 2019 | 112.47 | 113.43 | 112.02 | 112.02 | 5,641,299 | +0.38(+0.34%) |
Dec 13, 2019 | 111.04 | 112.37 | 110.54 | 111.64 | 3,915,720 | +0.50(+0.45%) |
Dec 12, 2019 | 109.14 | 111.94 | 108.46 | 111.14 | 6,139,978 | +2.07(+1.90%) |
Dec 11, 2019 | 106.91 | 109.17 | 106.84 | 109.06 | 3,357,537 | +2.07(+1.94%) |
Dec 10, 2019 | 107.72 | 108.42 | 106.82 | 106.99 | 4,586,662 | -0.56(-0.52%) |
Dec 09, 2019 | 107.78 | 107.98 | 107.43 | 107.55 | 3,177,645 | -0.33(-0.30%) |
Dec 06, 2019 | 107.50 | 108.17 | 107.44 | 107.88 | 4,328,743 | +1.44(+1.35%) |
Dec 05, 2019 | 106.29 | 106.50 | 105.58 | 106.44 | 3,698,458 | +0.41(+0.38%) |
Dec 04, 2019 | 105.77 | 107.08 | 105.27 | 106.03 | 5,147,356 | +2.23(+2.15%) |
Dec 03, 2019 | 103.27 | 104.00 | 102.31 | 103.80 | 6,871,058 | -0.92(-0.88%) |
Dec 02, 2019 | 105.89 | 105.95 | 103.94 | 104.72 | 5,369,577 | -1.25(-1.18%) |
Nov 29, 2019 | 106.80 | 107.23 | 105.78 | 105.97 | 3,968,922 | -1.34(-1.25%) |
Nov 27, 2019 | 105.71 | 107.38 | 105.34 | 107.31 | 5,533,554 | +2.27(+2.16%) |
Nov 26, 2019 | 104.94 | 105.34 | 103.93 | 105.05 | 8,053,647 | +0.13(+0.13%) |
Nov 25, 2019 | 103.84 | 105.32 | 103.77 | 104.91 | 4,227,069 | +1.76(+1.71%) |
Nov 22, 2019 | 102.90 | 103.61 | 102.75 | 103.15 | 3,413,082 | +0.80(+0.78%) |
Nov 21, 2019 | 102.44 | 102.57 | 101.02 | 102.35 | 6,179,632 | -0.11(-0.11%) |
Nov 20, 2019 | 103.36 | 103.76 | 101.81 | 102.46 | 4,955,544 | -1.42(-1.37%) |
Nov 19, 2019 | 104.45 | 104.45 | 103.12 | 103.88 | 4,379,375 | -0.04(-0.04%) |
Nov 18, 2019 | 103.95 | 104.28 | 103.29 | 103.93 | 6,054,945 | -0.10(-0.09%) |
Nov 15, 2019 | 104.53 | 104.69 | 103.64 | 104.02 | 5,101,020 | +0.38(+0.37%) |
Nov 14, 2019 | 104.19 | 104.34 | 102.95 | 103.64 | 5,182,333 | -0.75(-0.72%) |
Nov 13, 2019 | 104.08 | 104.87 | 103.68 | 104.39 | 5,618,864 | -0.53(-0.50%) |
Nov 12, 2019 | 104.18 | 105.71 | 104.18 | 104.92 | 5,400,826 | +0.84(+0.80%) |
Nov 11, 2019 | 104.97 | 105.52 | 104.00 | 104.08 | 5,859,394 | -1.80(-1.70%) |
Nov 08, 2019 | 105.52 | 105.91 | 104.74 | 105.88 | 4,316,038 | +0.17(+0.16%) |
Nov 07, 2019 | 106.61 | 107.43 | 104.97 | 105.72 | 4,845,084 | -0.39(-0.37%) |
Nov 06, 2019 | 105.50 | 106.27 | 104.78 | 106.10 | 4,429,320 | +0.44(+0.42%) |
Nov 05, 2019 | 106.76 | 107.31 | 105.49 | 105.66 | 4,529,075 | -0.98(-0.92%) |
Nov 04, 2019 | 105.72 | 107.02 | 105.33 | 106.64 | 5,870,245 | +2.58(+2.48%) |
Nov 01, 2019 | 105.07 | 105.42 | 103.91 | 104.06 | 5,025,244 | +0.04(+0.04%) |
Oct 31, 2019 | 103.71 | 104.30 | 102.69 | 104.01 | 5,420,511 | +0.18(+0.17%) |
Oct 30, 2019 | 105.55 | 105.85 | 103.65 | 103.84 | 5,984,813 | -1.41(-1.34%) |
Oct 29, 2019 | 105.45 | 105.80 | 104.57 | 105.25 | 5,282,643 | +0.25(+0.24%) |
Oct 28, 2019 | 105.92 | 106.83 | 104.33 | 104.99 | 7,420,823 | -0.45(-0.42%) |
Oct 25, 2019 | 103.69 | 105.60 | 103.69 | 105.44 | 5,472,519 | +1.84(+1.77%) |
Oct 24, 2019 | 103.95 | 105.25 | 102.65 | 103.60 | 7,263,978 | -0.47(-0.45%) |
Oct 23, 2019 | 102.19 | 106.41 | 101.38 | 104.08 | 21,222,028 | -8.42(-7.48%) |
Oct 22, 2019 | 113.98 | 114.71 | 112.19 | 112.49 | 6,730,788 | -2.07(-1.80%) |
Oct 21, 2019 | 114.39 | 114.64 | 113.44 | 114.56 | 3,950,791 | +1.29(+1.14%) |
Oct 18, 2019 | 113.56 | 114.11 | 112.47 | 113.27 | 4,715,565 | -0.59(-0.52%) |
Oct 17, 2019 | 114.53 | 114.96 | 112.70 | 113.86 | 3,434,147 | +0.55(+0.49%) |
Oct 16, 2019 | 114.47 | 115.01 | 113.03 | 113.31 | 5,248,099 | -1.92(-1.66%) |
Oct 15, 2019 | 113.99 | 115.67 | 113.56 | 115.22 | 3,472,226 | +1.70(+1.50%) |
Oct 14, 2019 | 113.38 | 113.69 | 112.93 | 113.53 | 2,621,327 | -0.30(-0.26%) |
Oct 11, 2019 | 113.83 | 115.28 | 113.36 | 113.82 | 5,413,430 | +2.06(+1.85%) |
Oct 10, 2019 | 111.87 | 113.19 | 111.21 | 111.76 | 4,755,746 | +0.25(+0.23%) |
Oct 09, 2019 | 110.90 | 112.15 | 110.52 | 111.50 | 3,352,217 | +2.15(+1.97%) |
Oct 08, 2019 | 111.49 | 111.88 | 108.17 | 109.35 | 5,590,000 | -3.39(-3.00%) |
Oct 07, 2019 | 113.78 | 114.17 | 112.64 | 112.74 | 2,965,014 | -1.13(-0.99%) |
Oct 04, 2019 | 113.14 | 114.02 | 112.86 | 113.87 | 4,498,982 | +1.26(+1.12%) |
Oct 03, 2019 | 111.36 | 113.09 | 110.12 | 112.61 | 6,181,735 | +1.63(+1.47%) |
Oct 02, 2019 | 111.35 | 111.80 | 110.44 | 110.98 | 6,148,584 | -1.53(-1.36%) |
Oct 01, 2019 | 113.74 | 115.32 | 111.64 | 112.51 | 5,865,628 | -0.57(-0.50%) |
Sep 30, 2019 | 112.41 | 113.22 | 111.62 | 113.08 | 4,947,498 | +1.84(+1.65%) |
Sep 27, 2019 | 113.32 | 113.43 | 110.12 | 111.24 | 6,015,748 | -0.85(-0.76%) |
Sep 26, 2019 | 112.24 | 112.58 | 110.80 | 112.09 | 4,043,041 | +0.32(+0.29%) |
Sep 25, 2019 | 109.63 | 112.28 | 108.96 | 111.77 | 3,878,770 | +1.69(+1.53%) |
Sep 24, 2019 | 112.67 | 112.70 | 109.28 | 110.08 | 5,423,794 | -1.72(-1.53%) |
Sep 23, 2019 | 110.83 | 112.30 | 110.52 | 111.79 | 5,676,579 | +0.96(+0.87%) |
Sep 20, 2019 | 112.26 | 112.65 | 110.44 | 110.83 | 8,713,606 | -1.89(-1.68%) |
Sep 19, 2019 | 113.31 | 113.97 | 112.43 | 112.72 | 3,059,602 | -0.42(-0.37%) |
Sep 18, 2019 | 113.36 | 113.36 | 111.29 | 113.14 | 2,754,107 | -0.22(-0.19%) |
Sep 17, 2019 | 112.26 | 113.48 | 111.66 | 113.36 | 3,233,710 | +1.05(+0.93%) |
Sep 16, 2019 | 112.66 | 113.29 | 112.07 | 112.31 | 3,503,984 | -1.09(-0.96%) |
Sep 13, 2019 | 114.16 | 114.52 | 113.36 | 113.40 | 3,555,389 | -0.53(-0.47%) |
Sep 12, 2019 | 113.04 | 114.55 | 112.32 | 113.94 | 5,111,983 | +1.43(+1.27%) |
Sep 11, 2019 | 111.12 | 112.56 | 110.59 | 112.50 | 4,897,535 | +1.35(+1.21%) |
Sep 10, 2019 | 110.25 | 111.17 | 109.28 | 111.15 | 5,401,001 | -0.05(-0.05%) |
Sep 09, 2019 | 111.94 | 111.94 | 109.96 | 111.21 | 4,357,376 | +0.01(+0.01%) |
Sep 06, 2019 | 111.21 | 111.92 | 110.76 | 111.20 | 2,808,720 | +0.24(+0.22%) |
Sep 05, 2019 | 110.90 | 112.88 | 110.38 | 110.95 | 6,092,351 | +1.94(+1.78%) |
Sep 04, 2019 | 108.45 | 109.32 | 108.36 | 109.01 | 4,409,608 | +2.49(+2.34%) |
Sep 03, 2019 | 107.66 | 108.04 | 105.58 | 106.52 | 4,472,441 | -1.76(-1.62%) |
Aug 30, 2019 | 109.22 | 109.58 | 108.00 | 108.28 | 3,140,166 | +0.16(+0.15%) |
Aug 29, 2019 | 108.65 | 109.64 | 107.96 | 108.12 | 3,948,323 | +0.73(+0.68%) |
Aug 28, 2019 | 106.19 | 107.59 | 105.46 | 107.39 | 2,823,963 | +0.49(+0.46%) |
Aug 27, 2019 | 107.56 | 108.13 | 106.33 | 106.90 | 4,205,624 | +0.45(+0.42%) |
Aug 26, 2019 | 107.15 | 107.16 | 105.44 | 106.46 | 3,764,787 | +1.21(+1.15%) |
Aug 23, 2019 | 108.60 | 109.45 | 104.85 | 105.25 | 7,449,538 | -4.30(-3.93%) |
Aug 22, 2019 | 110.34 | 110.77 | 108.66 | 109.55 | 3,426,293 | -0.73(-0.66%) |
Aug 21, 2019 | 109.81 | 110.31 | 109.11 | 110.28 | 4,418,611 | +1.51(+1.39%) |
Aug 20, 2019 | 108.69 | 109.56 | 107.98 | 108.77 | 3,093,247 | -0.25(-0.23%) |
Aug 19, 2019 | 109.85 | 110.56 | 108.50 | 109.02 | 3,708,184 | +1.56(+1.45%) |
Aug 16, 2019 | 106.11 | 107.80 | 104.86 | 107.46 | 4,377,375 | +2.60(+2.48%) |
Aug 15, 2019 | 106.11 | 106.40 | 103.88 | 104.86 | 3,917,755 | -0.66(-0.62%) |
Aug 14, 2019 | 105.61 | 106.93 | 105.13 | 105.52 | 5,179,441 | -2.40(-2.22%) |
Aug 13, 2019 | 105.31 | 108.89 | 104.36 | 107.92 | 7,349,775 | +2.85(+2.72%) |
Aug 12, 2019 | 104.65 | 105.93 | 104.53 | 105.06 | 4,261,228 | -0.46(-0.44%) |
Aug 09, 2019 | 108.47 | 108.77 | 105.52 | 105.53 | 6,603,093 | -3.24(-2.98%) |
Aug 08, 2019 | 106.73 | 109.00 | 106.20 | 108.77 | 7,115,820 | +3.14(+2.97%) |
Aug 07, 2019 | 102.62 | 105.86 | 102.41 | 105.62 | 8,830,780 | +1.50(+1.45%) |
Aug 06, 2019 | 103.56 | 104.43 | 102.40 | 104.12 | 5,467,631 | +1.81(+1.77%) |
Aug 05, 2019 | 104.31 | 104.37 | 101.69 | 102.31 | 9,931,148 | -4.28(-4.01%) |
Aug 02, 2019 | 107.79 | 108.80 | 105.93 | 106.59 | 8,421,476 | -1.43(-1.32%) |
Aug 01, 2019 | 109.89 | 112.63 | 107.82 | 108.01 | 9,119,467 | -1.36(-1.25%) |
Jul 31, 2019 | 111.84 | 112.49 | 107.65 | 109.38 | 7,545,035 | -3.09(-2.75%) |
Jul 30, 2019 | 112.16 | 112.84 | 111.55 | 112.47 | 3,985,544 | -0.58(-0.51%) |
Jul 29, 2019 | 111.50 | 113.39 | 111.27 | 113.04 | 6,978,746 | +1.57(+1.41%) |
Jul 26, 2019 | 111.17 | 112.14 | 110.73 | 111.47 | 6,073,215 | +0.70(+0.64%) |
Jul 25, 2019 | 111.84 | 112.03 | 110.09 | 110.77 | 9,777,133 | -1.44(-1.28%) |
Jul 24, 2019 | 110.03 | 112.90 | 109.56 | 112.20 | 19,030,508 | +7.77(+7.44%) |
Jul 23, 2019 | 103.68 | 104.68 | 103.11 | 104.43 | 8,198,859 | +1.64(+1.60%) |
Jul 22, 2019 | 102.61 | 103.06 | 102.26 | 102.79 | 4,444,672 | +0.80(+0.78%) |
Jul 19, 2019 | 103.28 | 103.50 | 101.80 | 101.99 | 6,434,115 | -1.14(-1.11%) |
Jul 18, 2019 | 102.19 | 103.26 | 101.77 | 103.13 | 3,349,278 | +1.21(+1.19%) |
Jul 17, 2019 | 103.02 | 103.06 | 101.55 | 101.92 | 4,630,949 | -0.54(-0.53%) |
Jul 16, 2019 | 103.07 | 103.55 | 102.23 | 102.46 | 5,275,844 | -1.30(-1.26%) |
Jul 15, 2019 | 103.07 | 104.37 | 103.06 | 103.76 | 4,619,896 | +0.85(+0.83%) |
Jul 12, 2019 | 102.33 | 102.98 | 101.47 | 102.91 | 2,635,754 | +1.39(+1.37%) |
Jul 11, 2019 | 101.42 | 101.75 | 100.80 | 101.52 | 3,500,540 | +0.07(+0.07%) |
Jul 10, 2019 | 101.43 | 103.02 | 101.06 | 101.45 | 4,060,885 | +0.75(+0.74%) |
Jul 09, 2019 | 99.68 | 100.82 | 99.49 | 100.70 | 3,166,598 | +0.74(+0.74%) |
Jul 08, 2019 | 100.19 | 100.74 | 99.75 | 99.96 | 3,419,920 | -0.71(-0.71%) |
Jul 05, 2019 | 99.87 | 100.95 | 99.48 | 100.68 | 3,352,265 | -0.16(-0.16%) |
Jul 03, 2019 | 101.06 | 101.24 | 99.95 | 100.84 | 2,669,326 | -0.10(-0.10%) |
Jul 02, 2019 | 101.75 | 101.76 | 100.12 | 100.94 | 4,390,357 | -0.70(-0.68%) |
Jul 01, 2019 | 102.28 | 103.48 | 101.10 | 101.64 | 7,058,712 | +1.83(+1.83%) |
Jun 28, 2019 | 101.26 | 101.61 | 99.59 | 99.81 | 7,047,496 | -0.96(-0.95%) |
Jun 27, 2019 | 100.22 | 101.47 | 100.03 | 100.77 | 4,787,186 | +1.24(+1.25%) |
Jun 26, 2019 | 98.64 | 100.04 | 98.08 | 99.53 | 6,102,988 | +2.57(+2.65%) |
Jun 25, 2019 | 98.21 | 98.49 | 96.84 | 96.96 | 3,938,265 | -0.68(-0.69%) |
Jun 24, 2019 | 97.56 | 98.36 | 97.26 | 97.64 | 3,858,776 | -0.05(-0.05%) |
Jun 21, 2019 | 97.30 | 98.61 | 97.12 | 97.69 | 5,892,133 | -0.34(-0.35%) |
Jun 20, 2019 | 99.04 | 99.46 | 97.16 | 98.03 | 3,207,601 | +1.23(+1.27%) |
Jun 19, 2019 | 97.24 | 97.68 | 96.27 | 96.81 | 3,157,129 | +0.23(+0.23%) |
Jun 18, 2019 | 94.20 | 97.04 | 93.57 | 96.58 | 5,987,453 | +3.76(+4.05%) |
Jun 17, 2019 | 93.33 | 93.94 | 92.67 | 92.82 | 4,202,529 | -0.51(-0.55%) |
Jun 14, 2019 | 92.93 | 94.85 | 92.89 | 93.33 | 8,206,423 | -3.37(-3.48%) |
Jun 13, 2019 | 96.34 | 96.86 | 95.95 | 96.70 | 3,899,220 | +0.73(+0.76%) |
Jun 12, 2019 | 97.83 | 98.10 | 95.66 | 95.97 | 4,720,078 | -2.25(-2.29%) |
Jun 11, 2019 | 99.42 | 99.45 | 97.39 | 98.22 | 5,490,785 | +0.26(+0.27%) |
Jun 10, 2019 | 97.21 | 98.73 | 96.54 | 97.96 | 5,354,021 | +1.27(+1.31%) |
Jun 07, 2019 | 96.67 | 97.27 | 96.19 | 96.69 | 6,218,311 | +0.85(+0.89%) |
Jun 06, 2019 | 95.25 | 96.26 | 94.62 | 95.84 | 5,442,824 | +0.62(+0.65%) |
Jun 05, 2019 | 95.67 | 95.93 | 93.74 | 95.22 | 4,573,106 | +0.31(+0.33%) |
Jun 04, 2019 | 93.20 | 95.02 | 92.50 | 94.91 | 5,662,003 | +3.44(+3.76%) |
Jun 03, 2019 | 91.36 | 93.05 | 90.97 | 91.47 | 5,178,969 | +0.75(+0.82%) |
May 31, 2019 | 90.73 | 92.30 | 90.46 | 90.73 | 5,131,472 | -0.98(-1.07%) |
May 30, 2019 | 90.87 | 92.28 | 90.57 | 91.71 | 3,869,674 | +1.12(+1.24%) |
May 29, 2019 | 89.29 | 91.24 | 88.34 | 90.59 | 5,660,596 | +0.82(+0.91%) |
May 28, 2019 | 92.10 | 92.15 | 89.72 | 89.77 | 6,560,873 | -1.61(-1.76%) |
May 24, 2019 | 92.66 | 93.49 | 91.26 | 91.38 | 3,203,605 | -0.67(-0.73%) |
May 23, 2019 | 92.00 | 92.19 | 90.76 | 92.05 | 5,550,892 | -0.83(-0.89%) |
May 22, 2019 | 92.71 | 93.84 | 92.54 | 92.87 | 3,790,602 | -0.19(-0.21%) |
May 21, 2019 | 92.98 | 93.94 | 92.43 | 93.07 | 5,722,487 | +1.97(+2.17%) |
May 20, 2019 | 89.66 | 92.10 | 89.66 | 91.09 | 8,645,827 | -1.79(-1.93%) |
May 17, 2019 | 94.09 | 95.22 | 92.29 | 92.88 | 7,983,835 | -2.10(-2.22%) |
May 16, 2019 | 94.74 | 96.22 | 94.02 | 94.99 | 5,392,866 | -0.94(-0.98%) |
May 15, 2019 | 93.94 | 96.42 | 93.68 | 95.93 | 5,522,783 | +1.09(+1.15%) |
May 14, 2019 | 94.12 | 95.54 | 93.83 | 94.84 | 4,649,135 | +1.68(+1.80%) |
May 13, 2019 | 94.95 | 95.98 | 92.83 | 93.16 | 9,045,586 | -4.77(-4.88%) |
May 10, 2019 | 97.29 | 98.40 | 95.12 | 97.94 | 4,817,251 | +0.39(+0.40%) |
May 09, 2019 | 96.44 | 98.14 | 95.85 | 97.54 | 5,538,874 | -0.36(-0.36%) |
May 08, 2019 | 98.13 | 99.81 | 97.83 | 97.90 | 5,540,935 | -1.19(-1.20%) |
May 07, 2019 | 99.15 | 99.53 | 97.63 | 99.09 | 6,815,584 | -1.68(-1.67%) |
May 06, 2019 | 99.26 | 100.89 | 98.72 | 100.77 | 4,568,873 | -1.40(-1.37%) |
May 03, 2019 | 102.16 | 102.61 | 100.99 | 102.17 | 4,241,351 | +0.68(+0.67%) |
May 02, 2019 | 100.58 | 102.45 | 100.47 | 101.49 | 5,245,161 | +1.01(+1.01%) |