Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2020 | 61.24 | 62.72 | 59.18 | 60.56 | 22,139,800 | +0.43(+0.71%) |
Mar 30, 2020 | 56.84 | 60.96 | 56.02 | 60.14 | 22,117,312 | +2.65(+4.61%) |
Mar 27, 2020 | 60.28 | 61.47 | 57.25 | 57.49 | 24,421,272 | -6.35(-9.95%) |
Mar 26, 2020 | 58.76 | 64.44 | 56.74 | 63.84 | 28,881,892 | +5.94(+10.26%) |
Mar 25, 2020 | 57.08 | 61.13 | 55.70 | 57.90 | 26,985,726 | +2.27(+4.09%) |
Mar 24, 2020 | 51.39 | 56.54 | 50.42 | 55.62 | 34,929,244 | +10.31(+22.74%) |
Mar 23, 2020 | 48.69 | 49.65 | 44.27 | 45.32 | 28,424,540 | -4.32(-8.71%) |
Mar 20, 2020 | 49.76 | 50.69 | 47.11 | 49.64 | 32,256,840 | +1.67(+3.48%) |
Mar 19, 2020 | 46.19 | 48.89 | 43.13 | 47.97 | 35,737,548 | +1.96(+4.25%) |
Mar 18, 2020 | 55.34 | 55.36 | 45.61 | 46.01 | 29,829,832 | -13.07(-22.12%) |
Mar 17, 2020 | 58.84 | 61.00 | 54.74 | 59.08 | 27,137,076 | +0.83(+1.42%) |
Mar 16, 2020 | 60.65 | 65.60 | 58.25 | 58.26 | 20,976,908 | -11.47(-16.45%) |
Mar 13, 2020 | 66.85 | 69.79 | 61.94 | 69.72 | 28,113,646 | +5.98(+9.39%) |
Mar 12, 2020 | 64.55 | 65.30 | 60.90 | 63.74 | 30,826,324 | -5.66(-8.15%) |
Mar 11, 2020 | 68.73 | 70.91 | 68.33 | 69.40 | 22,031,098 | -1.63(-2.29%) |
Mar 10, 2020 | 72.08 | 72.13 | 67.73 | 71.03 | 27,028,116 | +3.60(+5.34%) |
Mar 09, 2020 | 68.73 | 73.56 | 66.86 | 67.42 | 36,603,548 | -12.24(-15.37%) |
Mar 06, 2020 | 78.28 | 80.29 | 78.08 | 79.67 | 20,174,942 | -1.56(-1.92%) |
Mar 05, 2020 | 79.99 | 81.40 | 79.35 | 81.23 | 15,330,322 | -1.12(-1.36%) |
Mar 04, 2020 | 80.55 | 82.76 | 79.96 | 82.35 | 17,648,120 | +3.46(+4.39%) |
Mar 03, 2020 | 80.90 | 82.31 | 78.04 | 78.89 | 19,760,496 | -1.84(-2.28%) |
Mar 02, 2020 | 78.58 | 80.81 | 77.07 | 80.73 | 18,002,640 | +2.72(+3.48%) |
Feb 28, 2020 | 75.75 | 78.10 | 75.31 | 78.01 | 24,934,670 | -0.66(-0.84%) |
Feb 27, 2020 | 79.96 | 82.08 | 78.63 | 78.67 | 18,883,458 | -3.27(-3.99%) |
Feb 26, 2020 | 84.30 | 84.93 | 81.91 | 81.94 | 14,345,706 | -2.47(-2.93%) |
Feb 25, 2020 | 87.65 | 87.69 | 83.58 | 84.42 | 15,397,138 | -3.10(-3.54%) |
Feb 24, 2020 | 88.35 | 89.40 | 87.27 | 87.52 | 11,412,119 | -3.59(-3.94%) |
Feb 21, 2020 | 91.09 | 91.26 | 89.97 | 91.11 | 7,709,701 | -0.67(-0.73%) |
Feb 20, 2020 | 92.59 | 92.83 | 91.69 | 91.78 | 5,341,607 | -0.78(-0.84%) |
Feb 19, 2020 | 92.37 | 92.86 | 91.85 | 92.56 | 7,041,064 | +0.42(+0.45%) |
Feb 18, 2020 | 91.10 | 92.16 | 90.96 | 92.14 | 5,953,331 | +0.13(+0.15%) |
Feb 14, 2020 | 92.64 | 92.75 | 91.59 | 92.01 | 6,160,175 | -0.24(-0.26%) |
Feb 13, 2020 | 92.01 | 92.80 | 91.89 | 92.25 | 7,250,363 | -0.31(-0.34%) |
Feb 12, 2020 | 92.95 | 93.02 | 92.21 | 92.56 | 6,921,016 | +0.69(+0.75%) |
Feb 11, 2020 | 91.52 | 92.01 | 90.93 | 91.88 | 7,350,635 | +1.17(+1.29%) |
Feb 10, 2020 | 89.67 | 90.71 | 89.49 | 90.70 | 7,272,234 | +0.70(+0.78%) |
Feb 07, 2020 | 89.99 | 90.41 | 89.61 | 90.00 | 5,846,410 | -0.45(-0.50%) |
Feb 06, 2020 | 91.40 | 91.43 | 90.14 | 90.45 | 7,589,040 | -0.65(-0.72%) |
Feb 05, 2020 | 89.45 | 91.41 | 89.31 | 91.11 | 8,366,793 | +2.83(+3.21%) |
Feb 04, 2020 | 88.96 | 89.50 | 88.07 | 88.27 | 11,992,277 | +0.47(+0.54%) |
Feb 03, 2020 | 88.36 | 88.60 | 87.08 | 87.80 | 10,634,271 | -0.71(-0.80%) |
Jan 31, 2020 | 90.72 | 90.88 | 87.90 | 88.51 | 16,582,379 | -3.73(-4.04%) |
Jan 30, 2020 | 90.72 | 92.18 | 90.10 | 92.24 | 10,142,849 | +1.06(+1.16%) |
Jan 29, 2020 | 92.07 | 92.40 | 91.03 | 91.18 | 5,776,607 | -0.62(-0.67%) |
Jan 28, 2020 | 91.69 | 92.21 | 91.51 | 91.80 | 6,986,575 | +0.60(+0.66%) |
Jan 27, 2020 | 91.08 | 91.56 | 90.86 | 91.20 | 9,208,641 | -1.21(-1.31%) |
Jan 24, 2020 | 93.18 | 93.34 | 91.98 | 92.40 | 8,376,223 | -1.03(-1.11%) |
Jan 23, 2020 | 92.86 | 93.76 | 92.41 | 93.44 | 9,692,920 | +0.17(+0.18%) |
Jan 22, 2020 | 93.44 | 93.79 | 92.91 | 93.27 | 6,765,308 | -0.34(-0.36%) |
Jan 21, 2020 | 95.09 | 95.13 | 93.50 | 93.61 | 10,251,864 | -1.88(-1.96%) |
Jan 17, 2020 | 96.67 | 96.90 | 95.44 | 95.49 | 9,545,626 | -1.08(-1.12%) |
Jan 16, 2020 | 96.30 | 96.89 | 96.20 | 96.57 | 8,499,744 | +0.63(+0.65%) |
Jan 15, 2020 | 96.08 | 96.17 | 95.54 | 95.94 | 7,031,132 | -0.14(-0.15%) |
Jan 14, 2020 | 96.25 | 96.56 | 95.59 | 96.08 | 8,701,905 | -0.30(-0.31%) |
Jan 13, 2020 | 96.22 | 96.58 | 95.90 | 96.38 | 8,287,467 | +0.18(+0.19%) |
Jan 10, 2020 | 97.09 | 97.23 | 96.16 | 96.20 | 7,741,106 | -0.88(-0.91%) |
Jan 09, 2020 | 97.15 | 97.42 | 95.98 | 97.08 | 8,890,990 | -0.16(-0.16%) |
Jan 08, 2020 | 97.94 | 98.39 | 97.20 | 97.24 | 8,831,187 | -1.12(-1.13%) |
Jan 07, 2020 | 98.33 | 98.91 | 97.30 | 98.35 | 9,513,561 | -1.28(-1.29%) |
Jan 06, 2020 | 100.16 | 100.52 | 99.41 | 99.63 | 12,047,263 | -0.34(-0.34%) |
Jan 03, 2020 | 100.61 | 101.39 | 99.75 | 99.97 | 7,699,588 | -0.35(-0.35%) |
Jan 02, 2020 | 99.81 | 100.48 | 99.77 | 100.32 | 6,300,277 | +0.76(+0.76%) |
Dec 31, 2019 | 98.72 | 99.66 | 98.52 | 99.56 | 5,102,959 | +0.55(+0.55%) |
Dec 30, 2019 | 99.50 | 100.25 | 98.98 | 99.01 | 5,544,029 | -0.37(-0.37%) |
Dec 27, 2019 | 99.87 | 100.20 | 99.34 | 99.39 | 5,009,271 | -0.25(-0.25%) |
Dec 26, 2019 | 99.69 | 100.31 | 99.42 | 99.63 | 4,416,443 | +0.21(+0.22%) |
Dec 24, 2019 | 99.49 | 99.78 | 99.21 | 99.42 | 1,985,237 | +0.01(+0.01%) |
Dec 23, 2019 | 98.57 | 99.47 | 98.44 | 99.41 | 7,111,328 | +0.54(+0.54%) |
Dec 20, 2019 | 98.64 | 99.09 | 97.56 | 98.87 | 14,732,348 | +1.28(+1.31%) |
Dec 19, 2019 | 97.96 | 98.10 | 97.37 | 97.59 | 7,529,270 | -0.35(-0.35%) |
Dec 18, 2019 | 98.05 | 98.84 | 97.92 | 97.94 | 9,074,239 | -0.04(-0.04%) |
Dec 17, 2019 | 98.80 | 99.05 | 97.76 | 97.98 | 8,177,095 | -0.63(-0.64%) |
Dec 16, 2019 | 98.20 | 98.70 | 97.99 | 98.61 | 6,801,861 | +1.16(+1.19%) |
Dec 13, 2019 | 98.35 | 98.76 | 97.40 | 97.45 | 5,886,959 | -0.70(-0.72%) |
Dec 12, 2019 | 96.32 | 98.22 | 96.32 | 98.15 | 7,821,817 | +2.13(+2.22%) |
Dec 11, 2019 | 96.73 | 97.20 | 95.94 | 96.02 | 8,520,985 | -1.37(-1.41%) |
Dec 10, 2019 | 97.51 | 97.56 | 96.70 | 97.39 | 5,915,206 | +0.49(+0.50%) |
Dec 09, 2019 | 96.26 | 97.39 | 96.20 | 96.91 | 5,732,691 | -0.59(-0.60%) |
Dec 06, 2019 | 96.73 | 98.55 | 96.64 | 97.49 | 8,152,897 | +1.39(+1.44%) |
Dec 05, 2019 | 97.17 | 97.27 | 95.99 | 96.11 | 6,678,603 | -0.50(-0.52%) |
Dec 04, 2019 | 96.36 | 96.91 | 96.19 | 96.61 | 6,907,624 | +0.87(+0.91%) |
Dec 03, 2019 | 96.00 | 96.41 | 95.59 | 95.74 | 8,833,776 | -0.75(-0.78%) |
Dec 02, 2019 | 97.47 | 97.54 | 96.43 | 96.49 | 6,288,467 | -0.27(-0.28%) |
Nov 29, 2019 | 96.89 | 97.34 | 96.56 | 96.77 | 3,959,338 | -0.78(-0.80%) |
Nov 27, 2019 | 97.48 | 97.99 | 97.17 | 97.54 | 4,971,264 | +0.23(+0.24%) |
Nov 26, 2019 | 97.77 | 97.95 | 96.82 | 97.31 | 12,168,628 | -0.49(-0.50%) |
Nov 25, 2019 | 97.84 | 98.49 | 97.47 | 97.80 | 8,945,114 | -0.21(-0.21%) |
Nov 22, 2019 | 98.36 | 98.89 | 97.98 | 98.01 | 5,794,119 | -0.12(-0.12%) |
Nov 21, 2019 | 97.16 | 98.27 | 96.82 | 98.12 | 7,029,718 | +1.18(+1.22%) |
Nov 20, 2019 | 96.17 | 97.55 | 95.93 | 96.94 | 7,145,334 | +0.74(+0.76%) |
Nov 19, 2019 | 97.90 | 98.15 | 95.90 | 96.20 | 10,558,610 | -1.73(-1.77%) |
Nov 18, 2019 | 98.99 | 99.14 | 97.60 | 97.94 | 5,913,291 | -1.73(-1.73%) |
Nov 15, 2019 | 100.15 | 100.29 | 99.23 | 99.67 | 6,765,978 | -0.11(-0.11%) |
Nov 14, 2019 | 99.68 | 100.58 | 99.32 | 99.77 | 5,968,571 | -0.26(-0.26%) |
Nov 13, 2019 | 98.55 | 100.14 | 98.47 | 100.04 | 6,475,396 | +1.08(+1.09%) |
Nov 12, 2019 | 99.23 | 99.85 | 98.56 | 98.96 | 5,505,019 | +0.12(+0.12%) |
Nov 11, 2019 | 98.33 | 99.31 | 98.18 | 98.83 | 4,731,507 | -0.10(-0.10%) |
Nov 08, 2019 | 98.96 | 99.15 | 98.30 | 98.93 | 5,194,800 | -0.79(-0.79%) |
Nov 07, 2019 | 99.09 | 99.81 | 98.43 | 99.72 | 6,650,553 | +1.63(+1.66%) |
Nov 06, 2019 | 99.76 | 99.92 | 98.01 | 98.09 | 7,462,160 | -1.67(-1.67%) |
Nov 05, 2019 | 99.18 | 100.17 | 98.76 | 99.76 | 8,521,234 | +0.30(+0.30%) |
Nov 04, 2019 | 95.90 | 99.70 | 95.73 | 99.45 | 12,648,947 | +4.38(+4.61%) |
Nov 01, 2019 | 94.48 | 95.41 | 93.28 | 95.07 | 9,393,375 | +0.06(+0.06%) |
Oct 31, 2019 | 94.78 | 95.19 | 94.34 | 95.01 | 8,772,612 | -0.18(-0.19%) |
Oct 30, 2019 | 96.68 | 96.68 | 94.51 | 95.19 | 5,732,997 | -1.45(-1.50%) |
Oct 29, 2019 | 96.51 | 97.41 | 96.28 | 96.64 | 5,559,741 | -0.29(-0.30%) |
Oct 28, 2019 | 97.42 | 97.77 | 96.24 | 96.93 | 6,205,017 | -0.16(-0.16%) |
Oct 25, 2019 | 96.35 | 97.23 | 96.28 | 97.08 | 4,118,265 | +0.89(+0.93%) |
Oct 24, 2019 | 96.92 | 97.20 | 95.97 | 96.19 | 4,758,873 | -0.33(-0.34%) |
Oct 23, 2019 | 96.04 | 96.55 | 95.54 | 96.52 | 5,084,227 | +0.15(+0.15%) |
Oct 22, 2019 | 95.41 | 96.99 | 95.30 | 96.37 | 5,048,054 | +0.97(+1.02%) |
Oct 21, 2019 | 94.53 | 95.51 | 94.53 | 95.40 | 5,077,224 | +1.53(+1.63%) |
Oct 18, 2019 | 94.19 | 94.55 | 93.87 | 93.87 | 6,942,780 | -0.50(-0.53%) |
Oct 17, 2019 | 94.58 | 94.95 | 94.01 | 94.37 | 4,691,213 | +0.20(+0.21%) |
Oct 16, 2019 | 95.09 | 95.44 | 94.15 | 94.17 | 4,463,641 | -0.98(-1.03%) |
Oct 15, 2019 | 94.78 | 96.22 | 94.73 | 95.15 | 4,576,616 | +0.11(+0.11%) |
Oct 14, 2019 | 94.55 | 95.22 | 94.45 | 95.05 | 3,165,605 | +0.02(+0.03%) |
Oct 11, 2019 | 94.64 | 95.74 | 94.37 | 95.02 | 6,333,799 | +1.28(+1.36%) |
Oct 10, 2019 | 92.88 | 93.91 | 92.69 | 93.74 | 4,791,775 | +1.19(+1.28%) |
Oct 09, 2019 | 92.11 | 93.68 | 91.87 | 92.56 | 5,745,512 | +1.17(+1.28%) |
Oct 08, 2019 | 91.72 | 92.24 | 91.31 | 91.39 | 7,416,961 | -1.27(-1.37%) |
Oct 07, 2019 | 93.23 | 93.87 | 92.63 | 92.66 | 5,836,027 | -0.48(-0.52%) |
Oct 04, 2019 | 92.93 | 93.26 | 92.08 | 93.14 | 5,969,779 | +0.57(+0.62%) |
Oct 03, 2019 | 91.67 | 92.60 | 90.33 | 92.57 | 6,932,950 | +0.70(+0.77%) |
Oct 02, 2019 | 94.13 | 94.17 | 91.31 | 91.86 | 12,153,543 | -3.04(-3.21%) |
Oct 01, 2019 | 97.57 | 97.73 | 94.80 | 94.91 | 8,805,537 | -2.12(-2.18%) |
Sep 30, 2019 | 96.94 | 97.70 | 96.87 | 97.03 | 7,619,327 | +0.00(+0.00%) |
Sep 27, 2019 | 97.77 | 98.38 | 96.90 | 97.03 | 8,373,923 | -1.28(-1.30%) |
Sep 26, 2019 | 100.84 | 101.03 | 98.21 | 98.30 | 9,960,099 | -2.74(-2.71%) |
Sep 25, 2019 | 101.02 | 101.57 | 100.55 | 101.04 | 4,622,069 | -0.19(-0.19%) |
Sep 24, 2019 | 101.99 | 102.03 | 100.81 | 101.23 | 7,759,762 | -0.95(-0.93%) |
Sep 23, 2019 | 101.08 | 102.26 | 101.08 | 102.18 | 6,067,133 | +0.47(+0.47%) |
Sep 20, 2019 | 101.44 | 102.11 | 101.17 | 101.70 | 12,864,887 | +0.54(+0.53%) |
Sep 19, 2019 | 102.07 | 102.24 | 100.97 | 101.17 | 4,963,123 | -0.42(-0.42%) |
Sep 18, 2019 | 101.08 | 101.61 | 100.64 | 101.59 | 5,949,735 | +0.24(+0.23%) |
Sep 17, 2019 | 101.54 | 101.95 | 100.27 | 101.35 | 8,995,718 | -0.19(-0.19%) |
Sep 16, 2019 | 102.15 | 102.48 | 100.60 | 101.54 | 13,059,202 | +2.14(+2.16%) |
Sep 13, 2019 | 100.01 | 100.07 | 99.18 | 99.40 | 5,971,612 | +0.07(+0.07%) |
Sep 12, 2019 | 98.20 | 99.95 | 97.81 | 99.33 | 7,112,030 | +0.11(+0.12%) |
Sep 11, 2019 | 99.98 | 100.61 | 98.47 | 99.22 | 6,734,328 | -0.47(-0.47%) |
Sep 10, 2019 | 98.36 | 100.86 | 98.10 | 99.68 | 10,669,832 | +2.01(+2.06%) |
Sep 09, 2019 | 97.14 | 97.87 | 97.01 | 97.67 | 6,169,500 | +0.92(+0.96%) |
Sep 06, 2019 | 96.13 | 96.89 | 96.04 | 96.75 | 5,596,591 | +0.51(+0.53%) |
Sep 05, 2019 | 96.54 | 97.41 | 95.93 | 96.24 | 6,594,432 | +0.32(+0.33%) |
Sep 04, 2019 | 95.86 | 96.98 | 95.86 | 95.92 | 5,634,708 | +0.80(+0.84%) |
Sep 03, 2019 | 94.71 | 95.17 | 93.71 | 95.12 | 6,933,913 | -1.19(-1.23%) |
Aug 30, 2019 | 96.52 | 97.34 | 95.90 | 96.31 | 5,966,478 | +0.16(+0.17%) |
Aug 29, 2019 | 95.87 | 96.41 | 95.37 | 96.14 | 5,460,617 | +0.56(+0.59%) |
Aug 28, 2019 | 95.23 | 95.88 | 94.80 | 95.58 | 5,084,378 | +0.82(+0.86%) |
Aug 27, 2019 | 95.12 | 95.74 | 94.11 | 94.76 | 5,180,933 | +0.07(+0.08%) |
Aug 26, 2019 | 94.88 | 95.08 | 94.24 | 94.69 | 4,848,801 | +0.46(+0.49%) |
Aug 23, 2019 | 95.29 | 96.58 | 93.55 | 94.23 | 9,356,460 | -2.09(-2.17%) |
Aug 22, 2019 | 97.07 | 97.14 | 96.08 | 96.31 | 5,334,086 | -0.12(-0.13%) |
Aug 21, 2019 | 96.36 | 96.71 | 95.99 | 96.44 | 5,596,954 | +1.43(+1.51%) |
Aug 20, 2019 | 95.82 | 95.87 | 94.62 | 95.00 | 6,296,259 | -0.97(-1.01%) |
Aug 19, 2019 | 95.82 | 96.39 | 95.68 | 95.97 | 7,876,908 | +1.23(+1.30%) |
Aug 16, 2019 | 95.23 | 95.43 | 94.37 | 94.74 | 7,626,448 | +0.04(+0.04%) |
Aug 15, 2019 | 94.94 | 95.42 | 93.50 | 94.70 | 7,746,176 | -0.64(-0.67%) |
Aug 14, 2019 | 97.19 | 97.65 | 95.29 | 95.34 | 8,860,705 | -3.77(-3.80%) |
Aug 13, 2019 | 97.99 | 99.36 | 97.41 | 99.11 | 7,238,419 | +0.67(+0.68%) |
Aug 12, 2019 | 99.61 | 99.71 | 97.91 | 98.43 | 3,901,330 | -0.70(-0.70%) |
Aug 09, 2019 | 99.69 | 100.32 | 98.70 | 99.13 | 6,238,370 | -0.66(-0.66%) |
Aug 08, 2019 | 96.76 | 99.87 | 96.70 | 99.79 | 10,950,149 | +3.34(+3.47%) |
Aug 07, 2019 | 95.19 | 97.00 | 94.70 | 96.44 | 8,463,794 | -0.23(-0.23%) |
Aug 06, 2019 | 96.14 | 96.79 | 95.27 | 96.67 | 8,382,574 | +1.93(+2.03%) |
Aug 05, 2019 | 96.52 | 97.62 | 95.11 | 94.74 | 10,643,465 | -3.02(-3.09%) |
Aug 02, 2019 | 98.61 | 99.23 | 95.41 | 97.76 | 11,146,597 | -0.01(-0.01%) |
Aug 01, 2019 | 98.79 | 100.21 | 97.42 | 97.77 | 9,790,726 | -1.92(-1.93%) |
Jul 31, 2019 | 100.18 | 100.97 | 99.18 | 99.69 | 8,890,743 | -1.00(-0.99%) |
Jul 30, 2019 | 100.49 | 101.02 | 99.91 | 100.69 | 4,781,214 | +0.09(+0.09%) |
Jul 29, 2019 | 99.99 | 100.93 | 99.91 | 100.60 | 5,405,620 | +0.41(+0.41%) |
Jul 26, 2019 | 101.42 | 101.42 | 99.84 | 100.18 | 8,609,558 | -1.55(-1.52%) |
Jul 25, 2019 | 102.84 | 102.84 | 101.49 | 101.73 | 5,664,383 | -0.74(-0.72%) |
Jul 24, 2019 | 101.92 | 102.79 | 101.75 | 102.47 | 5,923,839 | +0.58(+0.57%) |
Jul 23, 2019 | 101.42 | 102.21 | 101.04 | 101.88 | 5,304,452 | +0.41(+0.41%) |
Jul 22, 2019 | 101.52 | 101.83 | 100.79 | 101.47 | 4,045,521 | +0.22(+0.22%) |
Jul 19, 2019 | 100.96 | 101.55 | 100.89 | 101.25 | 6,027,567 | +0.29(+0.29%) |
Jul 18, 2019 | 100.51 | 101.26 | 99.89 | 100.96 | 7,126,638 | +0.44(+0.43%) |
Jul 17, 2019 | 100.94 | 101.45 | 100.46 | 100.52 | 4,784,318 | -0.50(-0.50%) |
Jul 16, 2019 | 101.62 | 101.85 | 100.62 | 101.03 | 5,801,153 | -0.78(-0.76%) |
Jul 15, 2019 | 101.94 | 102.35 | 101.44 | 101.80 | 4,617,590 | -0.21(-0.21%) |
Jul 12, 2019 | 101.53 | 102.23 | 101.33 | 102.01 | 4,907,980 | +0.44(+0.44%) |
Jul 11, 2019 | 101.77 | 101.77 | 100.90 | 101.57 | 4,381,110 | -0.01(-0.01%) |
Jul 10, 2019 | 100.50 | 101.72 | 100.50 | 101.58 | 5,857,682 | +1.69(+1.69%) |
Jul 09, 2019 | 100.33 | 100.52 | 99.66 | 99.88 | 4,885,113 | -0.20(-0.20%) |
Jul 08, 2019 | 100.14 | 100.48 | 99.94 | 100.09 | 4,328,860 | +0.05(+0.05%) |
Jul 05, 2019 | 99.71 | 100.20 | 99.31 | 100.04 | 4,271,374 | +0.15(+0.15%) |
Jul 03, 2019 | 99.54 | 99.90 | 99.06 | 99.88 | 3,366,170 | +0.34(+0.34%) |
Jul 02, 2019 | 100.86 | 100.99 | 99.11 | 99.54 | 7,098,010 | -1.55(-1.53%) |
Jul 01, 2019 | 101.51 | 101.90 | 100.70 | 101.09 | 6,829,165 | +0.32(+0.32%) |
Jun 28, 2019 | 99.93 | 100.80 | 99.70 | 100.77 | 8,704,153 | +1.08(+1.08%) |
Jun 27, 2019 | 100.35 | 100.57 | 99.51 | 99.69 | 4,386,147 | -0.66(-0.66%) |
Jun 26, 2019 | 100.87 | 101.12 | 100.31 | 100.35 | 6,242,345 | +0.23(+0.23%) |
Jun 25, 2019 | 101.09 | 101.31 | 100.00 | 100.12 | 5,820,561 | -1.03(-1.02%) |
Jun 24, 2019 | 100.85 | 101.53 | 100.75 | 101.15 | 6,845,085 | -0.02(-0.02%) |
Jun 21, 2019 | 101.06 | 102.19 | 100.60 | 101.16 | 17,644,920 | +0.53(+0.52%) |
Jun 20, 2019 | 100.66 | 100.98 | 100.09 | 100.64 | 9,597,383 | +1.13(+1.13%) |
Jun 19, 2019 | 99.20 | 99.99 | 98.97 | 99.51 | 4,751,017 | -0.03(-0.03%) |
Jun 18, 2019 | 98.75 | 100.31 | 98.68 | 99.54 | 6,031,723 | +1.25(+1.27%) |
Jun 17, 2019 | 97.75 | 98.66 | 97.48 | 98.30 | 5,210,454 | +0.47(+0.48%) |
Jun 14, 2019 | 97.98 | 98.11 | 97.47 | 97.83 | 4,157,637 | -0.08(-0.08%) |
Jun 13, 2019 | 98.18 | 98.70 | 97.54 | 97.91 | 4,930,958 | +0.58(+0.60%) |
Jun 12, 2019 | 97.45 | 97.64 | 96.82 | 97.33 | 4,939,891 | -0.79(-0.81%) |
Jun 11, 2019 | 99.90 | 100.01 | 98.10 | 98.12 | 6,946,632 | -0.91(-0.92%) |
Jun 10, 2019 | 98.95 | 99.40 | 98.56 | 99.03 | 7,050,326 | +0.66(+0.67%) |
Jun 07, 2019 | 97.77 | 98.89 | 97.60 | 98.37 | 6,598,351 | +0.65(+0.66%) |
Jun 06, 2019 | 95.72 | 98.10 | 95.64 | 97.72 | 9,099,942 | +2.45(+2.58%) |
Jun 05, 2019 | 95.45 | 95.58 | 94.15 | 95.27 | 6,305,504 | +0.28(+0.30%) |
Jun 04, 2019 | 94.42 | 95.29 | 94.17 | 94.99 | 6,465,015 | +1.06(+1.13%) |
Jun 03, 2019 | 92.88 | 94.01 | 92.69 | 93.92 | 7,534,180 | +1.73(+1.88%) |
May 31, 2019 | 92.49 | 93.28 | 92.09 | 92.19 | 8,520,766 | -1.24(-1.33%) |
May 30, 2019 | 94.37 | 94.53 | 93.00 | 93.43 | 7,171,029 | -1.13(-1.19%) |
May 29, 2019 | 94.77 | 95.03 | 93.79 | 94.56 | 9,201,820 | -1.25(-1.30%) |
May 28, 2019 | 96.26 | 96.62 | 95.69 | 95.80 | 10,058,667 | -0.32(-0.34%) |
May 24, 2019 | 95.79 | 96.31 | 95.05 | 96.13 | 5,960,510 | +0.68(+0.71%) |
May 23, 2019 | 96.21 | 96.26 | 94.63 | 95.45 | 13,584,655 | -2.19(-2.24%) |
May 22, 2019 | 97.90 | 98.33 | 97.45 | 97.63 | 7,117,339 | -0.62(-0.63%) |
May 21, 2019 | 98.01 | 98.74 | 97.90 | 98.26 | 6,001,268 | +0.40(+0.41%) |
May 20, 2019 | 97.75 | 98.15 | 97.61 | 97.85 | 5,643,199 | +0.26(+0.27%) |
May 17, 2019 | 97.22 | 98.07 | 97.07 | 97.59 | 8,485,324 | -0.23(-0.23%) |
May 16, 2019 | 97.97 | 98.43 | 97.60 | 97.82 | 10,550,437 | -0.12(-0.12%) |
May 15, 2019 | 97.19 | 98.22 | 96.92 | 97.94 | 8,660,506 | +0.40(+0.41%) |
May 14, 2019 | 96.76 | 98.03 | 96.63 | 97.54 | 8,548,152 | +0.96(+1.00%) |
May 13, 2019 | 97.76 | 98.04 | 96.23 | 96.58 | 9,604,131 | -1.24(-1.27%) |
May 10, 2019 | 97.16 | 98.05 | 96.09 | 97.82 | 10,959,086 | +0.64(+0.66%) |
May 09, 2019 | 97.12 | 98.09 | 96.11 | 97.18 | 20,571,354 | +2.96(+3.14%) |
May 08, 2019 | 94.92 | 95.01 | 94.14 | 94.22 | 7,768,159 | -0.62(-0.65%) |
May 07, 2019 | 94.06 | 94.84 | 93.42 | 94.84 | 11,429,301 | -0.10(-0.11%) |
May 06, 2019 | 94.22 | 96.10 | 94.20 | 94.94 | 13,759,712 | +0.91(+0.96%) |
May 03, 2019 | 94.37 | 95.06 | 93.91 | 94.04 | 9,184,991 | +0.71(+0.76%) |
May 02, 2019 | 94.04 | 95.00 | 93.24 | 93.32 | 11,841,097 | -1.15(-1.21%) |
May 01, 2019 | 96.06 | 96.34 | 94.43 | 94.47 | 12,591,128 | -1.80(-1.87%) |
Apr 30, 2019 | 97.11 | 97.76 | 95.94 | 96.27 | 26,727,042 | +1.88(+1.99%) |
Apr 29, 2019 | 93.83 | 94.71 | 93.58 | 94.40 | 11,727,501 | +0.50(+0.53%) |
Apr 26, 2019 | 94.94 | 95.02 | 92.74 | 93.90 | 14,499,295 | -0.64(-0.68%) |
Apr 25, 2019 | 94.66 | 95.18 | 94.14 | 94.54 | 13,263,104 | -0.30(-0.32%) |
Apr 24, 2019 | 97.31 | 97.37 | 94.69 | 94.85 | 27,578,068 | -3.00(-3.07%) |
Apr 23, 2019 | 97.61 | 98.05 | 97.31 | 97.84 | 11,321,348 | +0.10(+0.10%) |
Apr 22, 2019 | 96.85 | 97.84 | 96.59 | 97.75 | 9,908,706 | +1.64(+1.70%) |
Apr 18, 2019 | 96.64 | 96.88 | 95.50 | 96.11 | 11,905,121 | -0.33(-0.34%) |
Apr 17, 2019 | 97.99 | 98.26 | 96.26 | 96.44 | 14,837,522 | -0.72(-0.74%) |
Apr 16, 2019 | 96.57 | 97.28 | 96.27 | 97.16 | 14,893,651 | +0.83(+0.86%) |
Apr 15, 2019 | 96.24 | 97.04 | 95.69 | 96.34 | 16,669,169 | +0.30(+0.32%) |
Apr 12, 2019 | 97.49 | 97.83 | 95.42 | 96.03 | 53,242,440 | -5.00(-4.94%) |
Apr 11, 2019 | 100.51 | 101.24 | 100.03 | 101.03 | 4,050,220 | +0.40(+0.40%) |
Apr 10, 2019 | 101.15 | 101.49 | 100.34 | 100.63 | 4,950,909 | -0.04(-0.04%) |
Apr 09, 2019 | 101.27 | 101.27 | 100.33 | 100.67 | 5,167,139 | -0.91(-0.90%) |
Apr 08, 2019 | 101.65 | 102.11 | 101.22 | 101.58 | 6,837,864 | +0.21(+0.21%) |
Apr 05, 2019 | 100.44 | 101.55 | 100.39 | 101.37 | 6,922,913 | +1.30(+1.30%) |
Apr 04, 2019 | 99.44 | 100.10 | 99.07 | 100.07 | 4,633,664 | +0.73(+0.73%) |
Apr 03, 2019 | 100.41 | 100.52 | 99.06 | 99.34 | 4,483,743 | -0.83(-0.83%) |
Apr 02, 2019 | 100.39 | 100.59 | 99.52 | 100.18 | 5,440,464 | -0.01(-0.01%) |