Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 93.52 | 95.51 | 90.55 | 92.98 | 2,125,300 | -0.31(-0.33%) |
May 28, 2020 | 95.80 | 96.05 | 91.51 | 93.29 | 1,622,102 | -2.85(-2.96%) |
May 27, 2020 | 100.18 | 100.99 | 92.31 | 96.14 | 2,265,816 | -3.05(-3.07%) |
May 26, 2020 | 100.75 | 103.49 | 98.90 | 99.19 | 1,700,962 | +2.74(+2.84%) |
May 22, 2020 | 94.40 | 96.97 | 92.60 | 96.45 | 1,318,800 | +1.71(+1.80%) |
May 21, 2020 | 91.54 | 96.20 | 90.25 | 94.74 | 1,788,656 | +3.63(+3.98%) |
May 20, 2020 | 91.00 | 92.48 | 86.53 | 91.11 | 2,045,280 | +2.20(+2.47%) |
May 19, 2020 | 90.72 | 92.25 | 88.04 | 88.91 | 7,114,015 | -9.68(-9.82%) |
May 18, 2020 | 97.85 | 101.65 | 97.00 | 98.59 | 2,096,281 | +5.93(+6.40%) |
May 15, 2020 | 87.94 | 93.03 | 87.54 | 92.66 | 1,574,300 | +3.11(+3.47%) |
May 14, 2020 | 88.01 | 91.97 | 83.10 | 89.55 | 2,707,763 | -0.35(-0.39%) |
May 13, 2020 | 94.74 | 97.45 | 88.14 | 89.90 | 2,321,922 | -3.82(-4.08%) |
May 12, 2020 | 102.65 | 102.84 | 93.34 | 93.72 | 1,907,117 | -6.95(-6.90%) |
May 11, 2020 | 99.00 | 101.88 | 97.37 | 100.67 | 3,301,504 | +0.58(+0.58%) |
May 08, 2020 | 96.61 | 109.30 | 95.67 | 100.09 | 4,390,100 | +2.42(+2.48%) |
May 07, 2020 | 85.96 | 101.09 | 81.93 | 97.67 | 5,074,620 | +6.52(+7.15%) |
May 06, 2020 | 86.50 | 92.45 | 85.11 | 91.15 | 4,264,687 | +5.15(+5.99%) |
May 05, 2020 | 82.00 | 88.18 | 80.21 | 86.00 | 3,133,361 | +5.99(+7.49%) |
May 04, 2020 | 73.26 | 80.09 | 71.56 | 80.01 | 2,410,348 | +4.01(+5.28%) |
May 01, 2020 | 77.97 | 78.40 | 71.72 | 76.00 | 2,770,300 | -4.11(-5.13%) |
Apr 30, 2020 | 83.37 | 85.91 | 79.65 | 80.11 | 2,404,374 | -4.78(-5.63%) |
Apr 29, 2020 | 87.66 | 87.67 | 83.79 | 84.89 | 2,282,840 | +1.93(+2.33%) |
Apr 28, 2020 | 94.26 | 94.26 | 82.55 | 82.96 | 4,114,249 | -7.35(-8.14%) |
Apr 27, 2020 | 93.78 | 95.84 | 89.51 | 90.31 | 2,212,515 | -1.93(-2.09%) |
Apr 24, 2020 | 88.52 | 94.11 | 86.05 | 92.24 | 2,259,900 | +4.43(+5.04%) |
Apr 23, 2020 | 83.36 | 90.71 | 83.19 | 87.81 | 3,129,748 | +5.14(+6.22%) |
Apr 22, 2020 | 86.12 | 88.68 | 81.58 | 82.67 | 1,986,618 | -2.91(-3.40%) |
Apr 21, 2020 | 80.00 | 87.97 | 78.56 | 85.58 | 4,096,588 | +5.28(+6.58%) |
Apr 20, 2020 | 73.94 | 82.25 | 73.80 | 80.30 | 2,969,583 | +2.24(+2.87%) |
Apr 17, 2020 | 74.95 | 78.99 | 73.32 | 78.06 | 3,954,900 | +6.84(+9.60%) |
Apr 16, 2020 | 72.34 | 74.49 | 68.97 | 71.22 | 2,628,607 | -0.12(-0.17%) |
Apr 15, 2020 | 77.49 | 79.00 | 70.78 | 71.34 | 5,645,368 | -12.74(-15.15%) |
Apr 14, 2020 | 78.00 | 86.46 | 76.55 | 84.08 | 6,221,730 | +8.33(+11.00%) |
Apr 13, 2020 | 62.06 | 75.96 | 58.04 | 75.75 | 5,441,372 | +14.40(+23.47%) |
Apr 09, 2020 | 62.36 | 70.83 | 60.01 | 61.35 | 6,568,800 | +2.87(+4.91%) |
Apr 08, 2020 | 57.03 | 60.25 | 53.42 | 58.48 | 3,095,659 | +2.95(+5.31%) |
Apr 07, 2020 | 57.60 | 61.51 | 53.21 | 55.53 | 4,841,616 | +2.70(+5.11%) |
Apr 06, 2020 | 50.99 | 54.69 | 47.59 | 52.83 | 4,343,512 | +6.92(+15.07%) |
Apr 03, 2020 | 45.33 | 50.41 | 44.00 | 45.91 | 3,034,200 | -0.70(-1.50%) |
Apr 02, 2020 | 49.02 | 49.99 | 45.01 | 46.61 | 3,114,098 | -3.95(-7.81%) |
Apr 01, 2020 | 50.47 | 52.68 | 48.32 | 50.56 | 2,500,309 | -4.53(-8.22%) |
Mar 31, 2020 | 51.47 | 57.50 | 51.47 | 55.09 | 4,619,409 | +2.71(+5.17%) |
Mar 30, 2020 | 58.00 | 59.99 | 49.63 | 52.38 | 6,247,004 | +3.34(+6.81%) |
Mar 27, 2020 | 52.06 | 52.92 | 47.52 | 49.04 | 3,176,200 | -7.51(-13.28%) |
Mar 26, 2020 | 62.38 | 64.00 | 53.85 | 56.55 | 5,451,754 | -5.96(-9.53%) |
Mar 25, 2020 | 53.17 | 66.36 | 52.23 | 62.51 | 8,466,666 | +11.30(+22.07%) |
Mar 24, 2020 | 39.93 | 56.67 | 39.90 | 51.21 | 7,067,651 | +15.41(+43.04%) |
Mar 23, 2020 | 28.68 | 36.86 | 26.35 | 35.80 | 6,534,183 | +6.45(+21.98%) |
Mar 20, 2020 | 31.78 | 38.26 | 28.54 | 29.35 | 7,899,200 | -0.66(-2.20%) |
Mar 19, 2020 | 26.56 | 31.97 | 22.16 | 30.01 | 8,005,565 | +0.10(+0.33%) |
Mar 18, 2020 | 35.91 | 36.62 | 22.91 | 29.91 | 5,928,492 | -10.70(-26.35%) |
Mar 17, 2020 | 40.60 | 43.00 | 32.87 | 40.61 | 6,435,364 | +1.43(+3.65%) |
Mar 16, 2020 | 40.43 | 43.78 | 36.71 | 39.18 | 4,508,269 | -11.74(-23.06%) |
Mar 13, 2020 | 51.48 | 51.48 | 41.12 | 50.92 | 3,948,200 | +5.79(+12.83%) |
Mar 12, 2020 | 50.52 | 53.18 | 44.55 | 45.13 | 4,174,060 | -11.46(-20.25%) |
Mar 11, 2020 | 60.54 | 62.15 | 54.71 | 56.59 | 2,697,389 | -6.18(-9.85%) |
Mar 10, 2020 | 61.06 | 63.12 | 55.45 | 62.77 | 3,654,575 | +4.58(+7.87%) |
Mar 09, 2020 | 58.25 | 59.96 | 55.84 | 58.19 | 4,655,604 | -7.83(-11.86%) |
Mar 06, 2020 | 70.86 | 71.52 | 64.31 | 66.02 | 4,383,200 | -8.53(-11.44%) |
Mar 05, 2020 | 80.19 | 81.60 | 73.49 | 74.55 | 3,611,196 | -7.90(-9.58%) |
Mar 04, 2020 | 81.91 | 82.55 | 78.44 | 82.45 | 1,866,827 | +2.40(+3.00%) |
Mar 03, 2020 | 82.65 | 83.20 | 77.39 | 80.05 | 3,139,101 | -2.31(-2.80%) |
Mar 02, 2020 | 83.37 | 86.18 | 79.00 | 82.36 | 2,541,949 | -0.55(-0.66%) |
Feb 28, 2020 | 84.06 | 85.01 | 78.66 | 82.91 | 4,141,700 | -5.86(-6.60%) |
Feb 27, 2020 | 88.40 | 92.75 | 81.10 | 88.77 | 6,717,605 | -12.79(-12.59%) |
Feb 26, 2020 | 103.31 | 105.41 | 100.28 | 101.56 | 2,596,950 | -2.48(-2.38%) |
Feb 25, 2020 | 108.41 | 109.08 | 103.09 | 104.04 | 1,319,568 | -3.06(-2.86%) |
Feb 24, 2020 | 104.89 | 108.38 | 104.62 | 107.10 | 1,609,878 | -2.99(-2.72%) |
Feb 21, 2020 | 109.11 | 111.25 | 106.10 | 110.09 | 1,185,900 | +1.28(+1.18%) |
Feb 20, 2020 | 106.45 | 115.23 | 104.50 | 108.81 | 3,214,827 | +2.03(+1.90%) |
Feb 19, 2020 | 95.50 | 109.49 | 93.95 | 106.78 | 3,884,276 | +12.47(+13.22%) |
Feb 18, 2020 | 88.00 | 94.59 | 88.00 | 94.31 | 2,140,443 | +5.69(+6.42%) |
Feb 14, 2020 | 87.54 | 89.11 | 87.09 | 88.62 | 674,500 | +1.22(+1.40%) |
Feb 13, 2020 | 86.00 | 88.06 | 85.58 | 87.40 | 801,952 | +0.75(+0.87%) |
Feb 12, 2020 | 86.61 | 87.43 | 85.08 | 86.65 | 961,396 | +0.85(+0.99%) |
Feb 11, 2020 | 89.79 | 90.24 | 84.24 | 85.80 | 1,524,537 | -3.64(-4.07%) |
Feb 10, 2020 | 88.37 | 90.81 | 87.72 | 89.44 | 1,685,593 | +0.58(+0.65%) |
Feb 07, 2020 | 90.05 | 90.37 | 87.91 | 88.86 | 950,900 | -2.20(-2.42%) |
Feb 06, 2020 | 90.10 | 93.32 | 89.39 | 91.06 | 1,143,044 | +1.31(+1.46%) |
Feb 05, 2020 | 92.46 | 92.46 | 84.84 | 89.75 | 2,031,033 | -1.55(-1.70%) |
Feb 04, 2020 | 87.28 | 91.90 | 86.62 | 91.30 | 2,340,734 | +5.05(+5.86%) |
Feb 03, 2020 | 80.22 | 86.31 | 79.87 | 86.25 | 2,337,650 | +7.00(+8.83%) |
Jan 31, 2020 | 80.05 | 80.05 | 76.80 | 79.25 | 1,571,300 | -0.63(-0.79%) |
Jan 30, 2020 | 80.55 | 80.86 | 78.59 | 79.88 | 2,313,894 | -1.87(-2.29%) |
Jan 29, 2020 | 85.50 | 86.40 | 81.62 | 81.75 | 1,271,884 | -3.19(-3.76%) |
Jan 28, 2020 | 85.38 | 85.65 | 83.43 | 84.94 | 1,174,133 | +0.24(+0.28%) |
Jan 27, 2020 | 80.29 | 85.15 | 80.11 | 84.70 | 1,379,942 | +1.59(+1.91%) |
Jan 24, 2020 | 83.39 | 84.04 | 81.78 | 83.11 | 641,200 | +0.17(+0.20%) |
Jan 23, 2020 | 83.21 | 83.70 | 81.80 | 82.94 | 612,914 | -0.78(-0.93%) |
Jan 22, 2020 | 83.91 | 85.32 | 82.63 | 83.72 | 1,162,584 | +0.19(+0.23%) |
Jan 21, 2020 | 83.50 | 84.12 | 81.88 | 83.53 | 2,404,008 | -0.47(-0.56%) |
Jan 17, 2020 | 87.69 | 87.91 | 84.00 | 84.00 | 1,341,800 | -3.21(-3.68%) |
Jan 16, 2020 | 87.44 | 88.08 | 86.24 | 87.21 | 2,240,780 | +0.44(+0.51%) |
Jan 15, 2020 | 85.76 | 86.85 | 83.41 | 86.77 | 1,520,505 | +0.75(+0.87%) |
Jan 14, 2020 | 92.14 | 92.19 | 84.06 | 86.02 | 4,238,158 | -6.85(-7.38%) |
Jan 13, 2020 | 88.48 | 93.85 | 87.61 | 92.87 | 2,615,339 | +5.26(+6.00%) |
Jan 10, 2020 | 86.81 | 88.21 | 85.76 | 87.61 | 1,870,500 | +1.04(+1.20%) |
Jan 09, 2020 | 89.37 | 89.77 | 85.49 | 86.57 | 1,494,344 | -2.56(-2.87%) |
Jan 08, 2020 | 90.75 | 91.16 | 88.44 | 89.13 | 1,471,586 | -1.78(-1.96%) |
Jan 07, 2020 | 93.02 | 93.02 | 90.77 | 90.91 | 733,475 | -1.43(-1.55%) |
Jan 06, 2020 | 91.44 | 93.13 | 90.88 | 92.34 | 834,893 | -0.41(-0.44%) |
Jan 03, 2020 | 95.61 | 97.13 | 92.33 | 92.75 | 984,400 | -4.20(-4.33%) |
Jan 02, 2020 | 93.21 | 96.98 | 92.51 | 96.95 | 1,221,323 | +4.90(+5.32%) |
Dec 31, 2019 | 91.79 | 92.42 | 90.71 | 92.05 | 1,055,500 | -0.23(-0.25%) |
Dec 30, 2019 | 97.40 | 97.43 | 92.10 | 92.28 | 1,121,907 | -5.54(-5.66%) |
Dec 27, 2019 | 98.67 | 98.67 | 96.57 | 97.82 | 1,504,600 | -0.62(-0.63%) |
Dec 26, 2019 | 96.86 | 98.66 | 96.12 | 98.44 | 895,940 | +2.06(+2.14%) |
Dec 24, 2019 | 94.99 | 96.38 | 94.40 | 96.38 | 257,000 | +1.15(+1.21%) |
Dec 23, 2019 | 96.37 | 97.34 | 94.35 | 95.23 | 779,755 | -0.68(-0.71%) |
Dec 20, 2019 | 97.25 | 97.25 | 94.15 | 95.91 | 1,478,400 | -0.36(-0.37%) |
Dec 19, 2019 | 95.99 | 99.19 | 94.11 | 96.27 | 2,078,603 | +2.90(+3.11%) |
Dec 18, 2019 | 94.96 | 95.66 | 92.92 | 93.37 | 678,181 | -1.31(-1.38%) |
Dec 17, 2019 | 95.00 | 95.27 | 91.09 | 94.68 | 864,704 | -0.74(-0.78%) |
Dec 16, 2019 | 92.50 | 95.98 | 92.00 | 95.42 | 1,017,299 | +3.53(+3.84%) |
Dec 13, 2019 | 96.58 | 96.83 | 90.32 | 91.89 | 1,543,000 | -5.11(-5.27%) |
Dec 12, 2019 | 94.52 | 97.06 | 94.07 | 97.00 | 2,405,313 | +2.25(+2.37%) |
Dec 11, 2019 | 92.08 | 94.85 | 91.56 | 94.75 | 1,033,687 | +2.67(+2.90%) |
Dec 10, 2019 | 88.63 | 92.13 | 87.20 | 92.08 | 1,247,289 | +2.75(+3.08%) |
Dec 09, 2019 | 86.00 | 89.97 | 84.89 | 89.33 | 1,776,968 | +2.91(+3.37%) |
Dec 06, 2019 | 89.32 | 90.00 | 86.29 | 86.42 | 1,250,600 | -1.49(-1.69%) |
Dec 05, 2019 | 92.66 | 93.22 | 87.71 | 87.91 | 1,280,170 | -4.45(-4.82%) |
Dec 04, 2019 | 92.75 | 93.73 | 91.64 | 92.36 | 1,122,051 | +0.40(+0.43%) |
Dec 03, 2019 | 89.61 | 92.48 | 89.40 | 91.96 | 1,296,737 | -0.04(-0.04%) |
Dec 02, 2019 | 95.99 | 96.29 | 90.89 | 92.00 | 1,997,938 | -3.32(-3.48%) |
Nov 29, 2019 | 94.43 | 96.44 | 94.29 | 95.32 | 381,300 | +0.34(+0.36%) |
Nov 27, 2019 | 93.47 | 95.00 | 92.75 | 94.98 | 835,400 | +2.14(+2.31%) |
Nov 26, 2019 | 91.42 | 94.85 | 91.37 | 92.84 | 1,787,602 | +1.78(+1.95%) |
Nov 25, 2019 | 90.31 | 91.61 | 89.84 | 91.06 | 1,501,539 | +1.28(+1.43%) |
Nov 22, 2019 | 89.20 | 91.09 | 88.91 | 89.78 | 1,489,000 | +0.59(+0.66%) |
Nov 21, 2019 | 89.72 | 90.10 | 88.66 | 89.19 | 1,416,759 | +0.21(+0.24%) |
Nov 20, 2019 | 88.50 | 90.23 | 87.05 | 88.98 | 2,171,677 | +0.64(+0.72%) |
Nov 19, 2019 | 84.53 | 88.53 | 84.40 | 88.34 | 1,691,296 | +3.51(+4.14%) |
Nov 18, 2019 | 81.31 | 85.60 | 80.52 | 84.83 | 1,968,218 | +3.26(+4.00%) |
Nov 15, 2019 | 78.89 | 81.63 | 77.63 | 81.57 | 1,350,000 | +3.57(+4.58%) |
Nov 14, 2019 | 74.96 | 78.33 | 74.96 | 78.00 | 1,139,358 | +2.81(+3.74%) |
Nov 13, 2019 | 77.61 | 78.08 | 74.86 | 75.19 | 1,270,458 | -3.01(-3.85%) |
Nov 12, 2019 | 77.83 | 80.68 | 77.21 | 78.20 | 1,667,065 | +0.71(+0.92%) |
Nov 11, 2019 | 77.02 | 77.55 | 74.16 | 77.49 | 1,544,571 | -0.47(-0.60%) |
Nov 08, 2019 | 73.01 | 78.23 | 72.39 | 77.96 | 1,737,600 | +4.84(+6.62%) |
Nov 07, 2019 | 74.13 | 78.18 | 70.86 | 73.12 | 5,102,908 | -5.96(-7.54%) |
Nov 06, 2019 | 81.32 | 81.72 | 78.50 | 79.08 | 2,084,388 | -2.44(-2.99%) |
Nov 05, 2019 | 83.70 | 83.75 | 79.76 | 81.52 | 1,469,074 | -1.46(-1.76%) |
Nov 04, 2019 | 82.87 | 83.65 | 81.52 | 82.98 | 1,441,539 | +0.25(+0.30%) |
Nov 01, 2019 | 82.33 | 84.19 | 81.86 | 82.73 | 1,154,500 | +1.65(+2.04%) |
Oct 31, 2019 | 82.36 | 82.52 | 80.23 | 81.08 | 641,149 | -1.40(-1.70%) |
Oct 30, 2019 | 84.62 | 84.69 | 81.36 | 82.48 | 1,065,999 | -2.21(-2.61%) |
Oct 29, 2019 | 82.76 | 85.97 | 82.65 | 84.69 | 2,045,656 | +1.92(+2.32%) |
Oct 28, 2019 | 79.85 | 84.00 | 79.85 | 82.77 | 1,782,064 | +3.54(+4.47%) |
Oct 25, 2019 | 78.06 | 80.37 | 78.03 | 79.23 | 701,600 | +0.71(+0.90%) |
Oct 24, 2019 | 77.52 | 79.64 | 77.52 | 78.52 | 1,130,091 | +1.56(+2.03%) |
Oct 23, 2019 | 75.50 | 77.17 | 74.63 | 76.96 | 672,740 | +1.16(+1.53%) |
Oct 22, 2019 | 77.57 | 79.30 | 75.62 | 75.80 | 1,665,467 | -1.46(-1.89%) |
Oct 21, 2019 | 74.72 | 77.43 | 74.72 | 77.26 | 1,127,324 | +3.41(+4.62%) |
Oct 18, 2019 | 76.80 | 77.57 | 73.51 | 73.85 | 2,441,600 | -3.26(-4.23%) |
Oct 17, 2019 | 76.82 | 77.76 | 75.93 | 77.11 | 1,313,122 | +0.56(+0.73%) |
Oct 16, 2019 | 77.29 | 77.44 | 75.98 | 76.55 | 1,120,525 | -1.28(-1.64%) |
Oct 15, 2019 | 74.88 | 78.84 | 74.80 | 77.83 | 2,159,303 | +3.48(+4.68%) |
Oct 14, 2019 | 72.26 | 74.55 | 71.79 | 74.35 | 1,199,469 | +2.09(+2.89%) |
Oct 11, 2019 | 70.65 | 73.75 | 70.43 | 72.26 | 1,626,600 | +3.00(+4.33%) |
Oct 10, 2019 | 69.27 | 69.59 | 68.12 | 69.26 | 1,021,855 | +0.12(+0.17%) |
Oct 09, 2019 | 67.50 | 69.95 | 66.88 | 69.14 | 793,331 | +2.75(+4.14%) |
Oct 08, 2019 | 65.01 | 67.46 | 64.45 | 66.39 | 1,014,139 | +0.26(+0.39%) |
Oct 07, 2019 | 67.28 | 67.72 | 65.97 | 66.13 | 1,479,529 | -1.68(-2.48%) |
Oct 04, 2019 | 67.75 | 68.28 | 65.43 | 67.81 | 1,168,600 | +0.53(+0.79%) |
Oct 03, 2019 | 64.21 | 67.52 | 63.45 | 67.28 | 1,514,929 | +3.06(+4.76%) |
Oct 02, 2019 | 66.08 | 66.08 | 63.11 | 64.22 | 2,350,542 | -2.82(-4.21%) |
Oct 01, 2019 | 66.10 | 68.13 | 65.00 | 67.04 | 2,566,573 | +1.04(+1.58%) |
Sep 30, 2019 | 65.78 | 66.27 | 63.40 | 66.00 | 2,101,043 | -0.08(-0.12%) |
Sep 27, 2019 | 68.21 | 68.93 | 64.80 | 66.08 | 1,834,500 | -2.23(-3.26%) |
Sep 26, 2019 | 70.08 | 70.35 | 67.18 | 68.31 | 1,816,541 | -2.21(-3.13%) |
Sep 25, 2019 | 69.97 | 71.01 | 68.32 | 70.52 | 1,606,661 | +0.06(+0.09%) |
Sep 24, 2019 | 74.72 | 74.85 | 69.61 | 70.46 | 2,575,159 | -4.18(-5.60%) |
Sep 23, 2019 | 75.02 | 75.90 | 73.54 | 74.64 | 1,176,313 | -0.87(-1.15%) |
Sep 20, 2019 | 76.81 | 78.10 | 74.77 | 75.51 | 3,075,400 | -1.05(-1.37%) |
Sep 19, 2019 | 77.36 | 78.90 | 75.41 | 76.56 | 1,264,620 | -0.85(-1.10%) |
Sep 18, 2019 | 81.25 | 81.55 | 72.76 | 77.41 | 2,802,592 | -3.45(-4.27%) |
Sep 17, 2019 | 81.38 | 82.15 | 79.64 | 80.86 | 840,705 | -0.67(-0.82%) |
Sep 16, 2019 | 79.56 | 81.86 | 77.94 | 81.53 | 823,190 | +1.25(+1.56%) |
Sep 13, 2019 | 79.92 | 81.38 | 78.65 | 80.28 | 719,300 | -0.13(-0.16%) |
Sep 12, 2019 | 79.54 | 81.51 | 78.45 | 80.41 | 929,473 | +2.44(+3.13%) |
Sep 11, 2019 | 77.60 | 79.04 | 76.19 | 77.97 | 1,209,454 | +0.46(+0.59%) |
Sep 10, 2019 | 82.36 | 82.44 | 76.13 | 77.51 | 2,682,353 | -5.49(-6.61%) |
Sep 09, 2019 | 84.15 | 85.07 | 81.30 | 83.00 | 1,427,946 | -0.61(-0.73%) |
Sep 06, 2019 | 84.61 | 84.92 | 83.39 | 83.61 | 1,410,600 | -1.00(-1.18%) |
Sep 05, 2019 | 82.51 | 85.03 | 82.51 | 84.61 | 1,405,025 | +2.83(+3.46%) |
Sep 04, 2019 | 80.79 | 83.44 | 80.40 | 81.78 | 1,195,106 | +2.16(+2.71%) |
Sep 03, 2019 | 79.96 | 82.80 | 78.50 | 79.62 | 1,269,096 | -1.54(-1.90%) |
Aug 30, 2019 | 83.11 | 83.11 | 79.37 | 81.16 | 923,200 | -1.30(-1.58%) |
Aug 29, 2019 | 82.99 | 83.54 | 81.41 | 82.46 | 1,107,280 | +0.50(+0.61%) |
Aug 28, 2019 | 80.25 | 82.75 | 78.64 | 81.96 | 1,033,700 | +1.81(+2.26%) |
Aug 27, 2019 | 82.07 | 84.60 | 79.74 | 80.15 | 954,497 | -0.79(-0.98%) |
Aug 26, 2019 | 79.95 | 81.20 | 77.35 | 80.94 | 1,194,458 | +2.34(+2.98%) |
Aug 23, 2019 | 79.70 | 81.84 | 78.16 | 78.60 | 1,664,900 | -1.32(-1.65%) |
Aug 22, 2019 | 83.13 | 83.38 | 79.60 | 79.92 | 1,499,985 | -3.17(-3.82%) |
Aug 21, 2019 | 77.43 | 83.77 | 77.26 | 83.09 | 2,861,537 | +6.47(+8.44%) |
Aug 20, 2019 | 76.71 | 77.24 | 75.03 | 76.62 | 1,280,510 | -0.53(-0.69%) |
Aug 19, 2019 | 80.50 | 80.66 | 74.76 | 77.15 | 1,773,419 | -2.30(-2.89%) |
Aug 16, 2019 | 79.62 | 80.69 | 78.94 | 79.45 | 1,696,800 | +0.53(+0.67%) |
Aug 15, 2019 | 79.00 | 79.53 | 77.56 | 78.92 | 1,321,189 | +0.03(+0.04%) |
Aug 14, 2019 | 77.89 | 81.37 | 77.81 | 78.89 | 2,110,659 | -1.54(-1.91%) |
Aug 13, 2019 | 77.64 | 81.28 | 77.64 | 80.43 | 2,776,631 | +2.05(+2.62%) |
Aug 12, 2019 | 77.26 | 79.95 | 76.49 | 78.38 | 2,305,762 | +0.28(+0.36%) |
Aug 09, 2019 | 71.87 | 79.25 | 71.76 | 78.10 | 3,737,300 | +5.63(+7.77%) |
Aug 08, 2019 | 71.19 | 73.50 | 67.67 | 72.47 | 7,740,025 | +14.56(+25.14%) |
Aug 07, 2019 | 58.75 | 59.30 | 57.20 | 57.91 | 2,386,338 | -1.87(-3.13%) |
Aug 06, 2019 | 61.83 | 62.97 | 57.89 | 59.78 | 2,105,912 | -1.19(-1.95%) |
Aug 05, 2019 | 60.16 | 61.46 | 59.30 | 60.97 | 1,020,214 | -1.42(-2.28%) |
Aug 02, 2019 | 62.41 | 62.79 | 59.92 | 62.39 | 1,108,100 | -0.42(-0.67%) |
Aug 01, 2019 | 63.46 | 65.65 | 62.32 | 62.81 | 924,885 | -0.75(-1.18%) |
Jul 31, 2019 | 62.31 | 64.75 | 62.02 | 63.56 | 1,157,221 | +1.22(+1.96%) |
Jul 30, 2019 | 64.73 | 64.78 | 61.90 | 62.34 | 1,589,762 | -3.20(-4.88%) |
Jul 29, 2019 | 65.98 | 66.31 | 63.53 | 65.54 | 864,429 | -0.91(-1.37%) |
Jul 26, 2019 | 65.95 | 67.79 | 63.21 | 66.45 | 1,184,900 | +0.82(+1.25%) |
Jul 25, 2019 | 64.73 | 65.87 | 64.10 | 65.63 | 1,378,585 | +0.47(+0.72%) |
Jul 24, 2019 | 62.45 | 65.65 | 62.30 | 65.16 | 1,868,204 | +2.53(+4.04%) |
Jul 23, 2019 | 58.84 | 62.71 | 58.84 | 62.63 | 1,651,729 | +4.18(+7.15%) |
Jul 22, 2019 | 58.24 | 59.35 | 57.40 | 58.45 | 1,106,704 | +0.54(+0.93%) |
Jul 19, 2019 | 59.64 | 60.63 | 57.81 | 57.91 | 1,448,200 | -1.73(-2.90%) |
Jul 18, 2019 | 60.38 | 60.45 | 58.76 | 59.64 | 1,486,588 | -1.28(-2.10%) |
Jul 17, 2019 | 62.12 | 62.60 | 60.45 | 60.92 | 1,523,228 | -1.09(-1.76%) |
Jul 16, 2019 | 65.73 | 66.50 | 61.09 | 62.01 | 1,991,607 | -3.89(-5.90%) |
Jul 15, 2019 | 67.30 | 67.78 | 65.45 | 65.90 | 1,159,199 | -1.41(-2.09%) |
Jul 12, 2019 | 64.60 | 68.08 | 64.60 | 67.31 | 908,600 | +2.72(+4.21%) |
Jul 11, 2019 | 67.44 | 67.65 | 64.02 | 64.59 | 1,941,402 | -3.06(-4.52%) |
Jul 10, 2019 | 66.98 | 68.12 | 66.78 | 67.65 | 2,116,171 | +1.53(+2.31%) |
Jul 09, 2019 | 66.41 | 67.83 | 65.34 | 66.12 | 1,107,174 | -0.49(-0.74%) |
Jul 08, 2019 | 65.37 | 67.18 | 65.02 | 66.61 | 1,028,701 | +0.82(+1.25%) |
Jul 05, 2019 | 63.65 | 66.07 | 63.38 | 65.79 | 560,200 | +1.62(+2.52%) |
Jul 03, 2019 | 64.74 | 65.11 | 63.07 | 64.17 | 512,000 | -0.53(-0.82%) |
Jul 02, 2019 | 66.33 | 67.22 | 64.18 | 64.70 | 929,538 | -0.91(-1.39%) |
Jul 01, 2019 | 63.74 | 65.90 | 62.17 | 65.61 | 1,364,705 | +3.02(+4.83%) |
Jun 28, 2019 | 61.99 | 63.47 | 61.60 | 62.59 | 4,044,300 | +0.61(+0.98%) |
Jun 27, 2019 | 59.46 | 62.28 | 59.46 | 61.98 | 893,364 | +2.91(+4.93%) |
Jun 26, 2019 | 60.94 | 61.67 | 58.90 | 59.07 | 958,219 | -1.24(-2.06%) |
Jun 25, 2019 | 62.52 | 63.39 | 59.37 | 60.31 | 1,388,919 | -1.17(-1.90%) |
Jun 24, 2019 | 66.74 | 67.19 | 61.45 | 61.48 | 2,320,650 | -5.57(-8.31%) |
Jun 21, 2019 | 66.91 | 67.54 | 66.06 | 67.05 | 944,000 | +0.15(+0.22%) |
Jun 20, 2019 | 65.00 | 67.62 | 64.21 | 66.90 | 1,323,242 | +3.40(+5.35%) |
Jun 19, 2019 | 65.55 | 66.27 | 60.72 | 63.50 | 1,917,011 | -2.47(-3.74%) |
Jun 18, 2019 | 64.74 | 69.25 | 64.74 | 65.97 | 1,941,675 | +2.33(+3.66%) |
Jun 17, 2019 | 60.00 | 64.65 | 59.90 | 63.64 | 1,273,729 | +3.66(+6.10%) |
Jun 14, 2019 | 61.78 | 62.28 | 59.45 | 59.98 | 690,900 | -1.80(-2.91%) |
Jun 13, 2019 | 61.79 | 62.99 | 61.45 | 61.78 | 723,094 | +0.53(+0.87%) |
Jun 12, 2019 | 61.14 | 61.94 | 60.50 | 61.25 | 765,045 | -0.03(-0.05%) |
Jun 11, 2019 | 62.12 | 62.90 | 60.07 | 61.28 | 890,284 | -0.06(-0.10%) |
Jun 10, 2019 | 63.58 | 64.18 | 61.25 | 61.34 | 1,235,753 | -1.86(-2.94%) |
Jun 07, 2019 | 61.00 | 64.82 | 60.94 | 63.20 | 1,476,500 | +3.10(+5.16%) |
Jun 06, 2019 | 59.47 | 60.18 | 56.79 | 60.10 | 1,113,156 | +0.43(+0.72%) |
Jun 05, 2019 | 61.85 | 62.10 | 57.96 | 59.67 | 1,213,212 | -1.63(-2.66%) |
Jun 04, 2019 | 59.55 | 61.34 | 59.18 | 61.30 | 1,194,238 | +2.98(+5.11%) |