Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 103.96 | 105.83 | 103.12 | 105.49 | 3,119,305 | +1.86(+1.79%) |
May 28, 2020 | 106.63 | 106.81 | 103.17 | 103.63 | 2,435,047 | -2.89(-2.72%) |
May 27, 2020 | 105.73 | 107.19 | 103.69 | 106.53 | 1,965,624 | +1.84(+1.76%) |
May 26, 2020 | 105.78 | 107.05 | 104.55 | 104.69 | 2,274,185 | +1.52(+1.48%) |
May 22, 2020 | 102.89 | 103.85 | 101.73 | 103.17 | 1,900,079 | -0.09(-0.09%) |
May 21, 2020 | 105.36 | 106.12 | 102.27 | 103.26 | 3,252,246 | -3.17(-2.98%) |
May 20, 2020 | 103.75 | 107.35 | 102.98 | 106.42 | 5,117,288 | +7.65(+7.75%) |
May 19, 2020 | 100.15 | 102.53 | 98.57 | 98.77 | 3,865,701 | -1.87(-1.86%) |
May 18, 2020 | 97.61 | 101.40 | 97.14 | 100.64 | 2,730,542 | +6.08(+6.42%) |
May 15, 2020 | 95.72 | 96.20 | 92.97 | 94.56 | 4,561,804 | -3.43(-3.50%) |
May 14, 2020 | 96.15 | 98.06 | 93.32 | 97.99 | 2,210,090 | +1.57(+1.63%) |
May 13, 2020 | 98.94 | 99.75 | 95.08 | 96.42 | 2,659,190 | -2.60(-2.63%) |
May 12, 2020 | 101.60 | 102.78 | 98.88 | 99.02 | 2,172,835 | -1.69(-1.68%) |
May 11, 2020 | 100.36 | 101.66 | 99.63 | 100.71 | 1,546,531 | -1.31(-1.28%) |
May 08, 2020 | 99.50 | 102.06 | 98.93 | 102.02 | 1,384,635 | +3.23(+3.27%) |
May 07, 2020 | 99.36 | 100.08 | 98.31 | 98.79 | 1,249,283 | +1.02(+1.05%) |
May 06, 2020 | 99.24 | 100.04 | 97.35 | 97.77 | 1,430,397 | -0.64(-0.65%) |
May 05, 2020 | 98.22 | 99.67 | 97.67 | 98.41 | 1,957,527 | +2.36(+2.46%) |
May 04, 2020 | 95.80 | 96.46 | 93.81 | 96.05 | 2,745,741 | -0.22(-0.23%) |
May 01, 2020 | 98.81 | 99.66 | 95.89 | 96.27 | 2,995,342 | -5.54(-5.44%) |
Apr 30, 2020 | 103.53 | 104.97 | 101.58 | 101.81 | 2,643,816 | -3.47(-3.30%) |
Apr 29, 2020 | 101.57 | 105.95 | 101.44 | 105.28 | 2,738,990 | +5.32(+5.33%) |
Apr 28, 2020 | 103.04 | 103.85 | 99.85 | 99.96 | 1,774,892 | -0.39(-0.39%) |
Apr 27, 2020 | 99.03 | 100.84 | 98.67 | 100.35 | 1,990,393 | +1.96(+1.99%) |
Apr 24, 2020 | 94.39 | 98.86 | 94.39 | 98.39 | 3,121,835 | +3.82(+4.04%) |
Apr 23, 2020 | 94.82 | 96.55 | 93.93 | 94.57 | 2,783,470 | -0.29(-0.30%) |
Apr 22, 2020 | 92.83 | 95.42 | 92.20 | 94.86 | 3,413,241 | +5.25(+5.86%) |
Apr 21, 2020 | 91.09 | 92.03 | 89.22 | 89.61 | 4,336,379 | -4.12(-4.40%) |
Apr 20, 2020 | 94.90 | 95.71 | 92.89 | 93.74 | 1,612,951 | -1.76(-1.84%) |
Apr 17, 2020 | 96.57 | 97.28 | 94.18 | 95.49 | 2,063,711 | +0.90(+0.95%) |
Apr 16, 2020 | 94.30 | 95.06 | 92.06 | 94.59 | 2,822,561 | +1.28(+1.37%) |
Apr 15, 2020 | 93.57 | 93.97 | 91.28 | 93.31 | 2,028,289 | -2.39(-2.49%) |
Apr 14, 2020 | 94.56 | 95.96 | 92.96 | 95.70 | 3,421,141 | +3.11(+3.36%) |
Apr 13, 2020 | 90.59 | 93.10 | 90.41 | 92.58 | 2,527,966 | +0.82(+0.89%) |
Apr 09, 2020 | 94.14 | 96.21 | 90.91 | 91.77 | 3,021,502 | -2.42(-2.57%) |
Apr 08, 2020 | 90.31 | 94.34 | 88.94 | 94.19 | 3,230,996 | +4.78(+5.35%) |
Apr 07, 2020 | 93.40 | 93.75 | 89.04 | 89.41 | 4,106,720 | +0.42(+0.47%) |
Apr 06, 2020 | 83.73 | 89.44 | 83.53 | 88.99 | 3,954,782 | +8.58(+10.67%) |
Apr 03, 2020 | 81.18 | 82.49 | 79.27 | 80.41 | 2,426,180 | -1.06(-1.30%) |
Apr 02, 2020 | 77.22 | 81.99 | 77.01 | 81.47 | 3,916,654 | +3.35(+4.29%) |
Apr 01, 2020 | 79.92 | 81.85 | 77.72 | 78.11 | 3,479,279 | -5.16(-6.20%) |
Mar 31, 2020 | 84.12 | 85.71 | 82.84 | 83.28 | 3,694,754 | -1.23(-1.45%) |
Mar 30, 2020 | 83.17 | 84.97 | 81.37 | 84.50 | 3,518,415 | +2.14(+2.59%) |
Mar 27, 2020 | 82.91 | 86.04 | 81.99 | 82.37 | 3,240,253 | -3.67(-4.26%) |
Mar 26, 2020 | 87.81 | 89.64 | 84.40 | 86.04 | 5,451,174 | -1.62(-1.84%) |
Mar 25, 2020 | 86.07 | 90.51 | 83.36 | 87.65 | 4,155,024 | +0.59(+0.67%) |
Mar 24, 2020 | 83.40 | 87.32 | 81.22 | 87.07 | 3,930,849 | +7.96(+10.06%) |
Mar 23, 2020 | 79.68 | 81.29 | 74.79 | 79.11 | 4,374,670 | +0.07(+0.09%) |
Mar 20, 2020 | 85.84 | 86.73 | 78.85 | 79.03 | 4,917,060 | -4.87(-5.80%) |
Mar 19, 2020 | 76.58 | 85.18 | 73.79 | 83.90 | 4,806,674 | +7.51(+9.84%) |
Mar 18, 2020 | 81.22 | 85.91 | 73.45 | 76.38 | 6,164,354 | -12.27(-13.84%) |
Mar 17, 2020 | 80.02 | 90.01 | 76.47 | 88.66 | 5,980,908 | +11.32(+14.64%) |
Mar 16, 2020 | 83.45 | 86.26 | 77.12 | 77.33 | 7,844,959 | -15.36(-16.57%) |
Mar 13, 2020 | 88.13 | 93.32 | 83.01 | 92.70 | 6,889,051 | +9.08(+10.87%) |
Mar 12, 2020 | 83.41 | 88.58 | 81.05 | 83.61 | 9,132,251 | -4.09(-4.66%) |
Mar 11, 2020 | 92.41 | 93.49 | 87.28 | 87.70 | 4,487,128 | -7.46(-7.84%) |
Mar 10, 2020 | 93.01 | 95.25 | 89.29 | 95.16 | 4,688,631 | +4.58(+5.06%) |
Mar 09, 2020 | 92.53 | 96.24 | 90.21 | 90.58 | 5,314,565 | -8.82(-8.87%) |
Mar 06, 2020 | 97.54 | 99.82 | 97.08 | 99.39 | 4,092,005 | -1.74(-1.72%) |
Mar 05, 2020 | 101.28 | 104.10 | 100.25 | 101.13 | 2,365,405 | -3.34(-3.19%) |
Mar 04, 2020 | 101.25 | 104.54 | 99.10 | 104.47 | 2,347,890 | +4.89(+4.91%) |
Mar 03, 2020 | 102.30 | 105.14 | 98.99 | 99.58 | 3,677,401 | -3.78(-3.66%) |
Mar 02, 2020 | 102.26 | 103.52 | 99.62 | 103.36 | 4,283,921 | +2.06(+2.04%) |
Feb 28, 2020 | 96.57 | 102.24 | 96.14 | 101.30 | 6,498,700 | +1.24(+1.24%) |
Feb 27, 2020 | 103.87 | 105.63 | 99.92 | 100.06 | 3,811,828 | -6.04(-5.69%) |
Feb 26, 2020 | 107.15 | 108.45 | 105.60 | 106.10 | 3,135,222 | +0.17(+0.16%) |
Feb 25, 2020 | 109.52 | 109.74 | 104.75 | 105.93 | 3,519,121 | -2.49(-2.30%) |
Feb 24, 2020 | 110.26 | 110.58 | 108.07 | 108.43 | 3,290,587 | -4.99(-4.40%) |
Feb 21, 2020 | 113.56 | 114.53 | 111.62 | 113.42 | 3,045,480 | -1.65(-1.44%) |
Feb 20, 2020 | 114.93 | 116.01 | 113.06 | 115.07 | 3,314,705 | +0.61(+0.53%) |
Feb 19, 2020 | 115.54 | 117.61 | 113.08 | 114.46 | 4,977,737 | +4.91(+4.49%) |
Feb 18, 2020 | 107.38 | 109.84 | 107.24 | 109.55 | 3,327,546 | +0.85(+0.78%) |
Feb 14, 2020 | 109.99 | 110.28 | 107.82 | 108.70 | 2,022,960 | -1.14(-1.03%) |
Feb 13, 2020 | 109.23 | 109.98 | 108.05 | 109.83 | 2,588,056 | +0.06(+0.06%) |
Feb 12, 2020 | 108.47 | 109.99 | 108.36 | 109.77 | 2,008,918 | +1.78(+1.65%) |
Feb 11, 2020 | 104.82 | 108.80 | 104.82 | 107.98 | 2,993,325 | +3.68(+3.53%) |
Feb 10, 2020 | 102.47 | 104.31 | 102.04 | 104.31 | 1,963,327 | +0.58(+0.56%) |
Feb 07, 2020 | 106.25 | 106.38 | 103.58 | 103.73 | 1,800,748 | -3.25(-3.04%) |
Feb 06, 2020 | 108.04 | 108.27 | 106.57 | 106.98 | 1,513,307 | -0.82(-0.76%) |
Feb 05, 2020 | 106.32 | 108.15 | 105.42 | 107.80 | 2,373,027 | +3.90(+3.75%) |
Feb 04, 2020 | 103.72 | 104.75 | 103.12 | 103.90 | 2,435,079 | +2.27(+2.24%) |
Feb 03, 2020 | 102.28 | 103.12 | 101.21 | 101.63 | 2,310,630 | +0.23(+0.23%) |
Jan 31, 2020 | 103.16 | 103.22 | 100.89 | 101.40 | 3,512,742 | -2.42(-2.33%) |
Jan 30, 2020 | 103.69 | 104.86 | 102.52 | 103.82 | 2,988,407 | -0.79(-0.76%) |
Jan 29, 2020 | 105.61 | 105.75 | 104.03 | 104.61 | 3,789,327 | -1.00(-0.94%) |
Jan 28, 2020 | 105.35 | 105.87 | 104.45 | 105.61 | 2,890,450 | -0.31(-0.30%) |
Jan 27, 2020 | 105.92 | 106.23 | 103.66 | 105.92 | 2,963,332 | -2.70(-2.48%) |
Jan 24, 2020 | 112.51 | 112.90 | 108.00 | 108.62 | 2,134,553 | -3.04(-2.72%) |
Jan 23, 2020 | 111.25 | 111.86 | 109.81 | 111.66 | 2,348,926 | +0.41(+0.37%) |
Jan 22, 2020 | 110.53 | 111.83 | 110.20 | 111.25 | 1,791,022 | +1.02(+0.93%) |
Jan 21, 2020 | 109.19 | 110.56 | 109.02 | 110.23 | 2,758,294 | -0.15(-0.13%) |
Jan 17, 2020 | 110.64 | 110.79 | 109.96 | 110.38 | 2,492,927 | +0.31(+0.29%) |
Jan 16, 2020 | 109.46 | 110.15 | 109.03 | 110.06 | 1,530,044 | +1.50(+1.38%) |
Jan 15, 2020 | 110.32 | 110.32 | 108.31 | 108.57 | 1,871,597 | -1.87(-1.69%) |
Jan 14, 2020 | 109.92 | 111.41 | 109.67 | 110.43 | 1,436,070 | +0.43(+0.39%) |
Jan 13, 2020 | 109.74 | 110.53 | 109.22 | 110.00 | 1,469,418 | +0.45(+0.41%) |
Jan 10, 2020 | 111.61 | 111.62 | 109.36 | 109.55 | 1,743,166 | -1.93(-1.73%) |
Jan 09, 2020 | 112.37 | 112.43 | 110.63 | 111.48 | 1,535,333 | +0.00(+0.00%) |
Jan 08, 2020 | 111.15 | 112.22 | 110.58 | 111.48 | 2,204,227 | +1.00(+0.90%) |
Jan 07, 2020 | 109.85 | 111.68 | 109.39 | 110.48 | 2,397,179 | +2.46(+2.27%) |
Jan 06, 2020 | 107.40 | 108.39 | 106.81 | 108.02 | 2,142,440 | -1.28(-1.17%) |
Jan 03, 2020 | 109.02 | 110.56 | 108.77 | 109.31 | 1,487,508 | -1.96(-1.76%) |
Jan 02, 2020 | 110.97 | 111.47 | 109.70 | 111.27 | 1,384,631 | +1.47(+1.34%) |
Dec 31, 2019 | 109.78 | 110.07 | 109.14 | 109.80 | 1,042,760 | -0.02(-0.02%) |
Dec 30, 2019 | 110.20 | 110.36 | 108.96 | 109.81 | 1,198,566 | -0.55(-0.49%) |
Dec 27, 2019 | 110.61 | 110.87 | 109.93 | 110.36 | 1,473,005 | -0.26(-0.23%) |
Dec 26, 2019 | 110.56 | 110.99 | 110.18 | 110.62 | 987,813 | +0.01(+0.01%) |
Dec 24, 2019 | 110.18 | 110.76 | 110.05 | 110.61 | 527,982 | +0.51(+0.46%) |
Dec 23, 2019 | 110.87 | 111.37 | 109.97 | 110.10 | 1,694,703 | -0.60(-0.54%) |
Dec 20, 2019 | 111.03 | 111.07 | 108.93 | 110.70 | 4,815,489 | +1.03(+0.94%) |
Dec 19, 2019 | 108.45 | 109.78 | 108.22 | 109.67 | 1,722,054 | +1.57(+1.45%) |
Dec 18, 2019 | 109.84 | 110.43 | 107.97 | 108.10 | 2,931,506 | -1.68(-1.53%) |
Dec 17, 2019 | 109.86 | 110.32 | 109.08 | 109.78 | 1,588,331 | -0.04(-0.03%) |
Dec 16, 2019 | 110.42 | 111.33 | 109.47 | 109.81 | 2,232,437 | +0.08(+0.08%) |
Dec 13, 2019 | 108.63 | 110.38 | 108.00 | 109.73 | 1,779,642 | +0.89(+0.81%) |
Dec 12, 2019 | 107.05 | 109.63 | 106.81 | 108.84 | 2,623,627 | +1.81(+1.69%) |
Dec 11, 2019 | 106.20 | 107.62 | 106.05 | 107.03 | 2,384,699 | +1.33(+1.26%) |
Dec 10, 2019 | 105.86 | 106.65 | 105.35 | 105.70 | 3,047,812 | -0.19(-0.18%) |
Dec 09, 2019 | 106.97 | 106.97 | 105.80 | 105.90 | 1,679,639 | -1.17(-1.10%) |
Dec 06, 2019 | 106.01 | 107.26 | 105.69 | 107.07 | 2,327,324 | +2.27(+2.17%) |
Dec 05, 2019 | 105.28 | 106.46 | 104.55 | 104.80 | 2,644,658 | -0.39(-0.37%) |
Dec 04, 2019 | 102.80 | 105.30 | 102.80 | 105.19 | 3,143,062 | +3.81(+3.76%) |
Dec 03, 2019 | 100.73 | 101.54 | 99.93 | 101.38 | 2,345,876 | -0.93(-0.91%) |
Dec 02, 2019 | 103.96 | 104.24 | 102.00 | 102.31 | 1,865,978 | -1.55(-1.50%) |
Nov 29, 2019 | 103.94 | 105.19 | 103.39 | 103.86 | 1,127,312 | -0.69(-0.66%) |
Nov 27, 2019 | 106.77 | 106.95 | 103.94 | 104.55 | 4,294,358 | -0.97(-0.91%) |
Nov 26, 2019 | 99.88 | 106.16 | 98.86 | 105.52 | 8,083,352 | +1.67(+1.61%) |
Nov 25, 2019 | 102.64 | 104.34 | 102.36 | 103.84 | 3,295,725 | +2.10(+2.06%) |
Nov 22, 2019 | 102.14 | 102.14 | 100.36 | 101.75 | 1,939,573 | +1.72(+1.72%) |
Nov 21, 2019 | 100.28 | 100.44 | 99.17 | 100.03 | 3,157,091 | +0.18(+0.18%) |
Nov 20, 2019 | 101.88 | 101.91 | 99.51 | 99.84 | 3,249,028 | -2.88(-2.80%) |
Nov 19, 2019 | 103.66 | 103.94 | 102.59 | 102.72 | 2,040,343 | -0.24(-0.23%) |
Nov 18, 2019 | 103.94 | 104.28 | 102.71 | 102.96 | 2,006,711 | -1.32(-1.26%) |
Nov 15, 2019 | 105.47 | 105.70 | 103.53 | 104.28 | 1,921,955 | +0.07(+0.07%) |
Nov 14, 2019 | 104.55 | 104.55 | 103.48 | 104.20 | 1,198,697 | -0.78(-0.74%) |
Nov 13, 2019 | 103.23 | 105.19 | 102.91 | 104.98 | 1,880,715 | +0.84(+0.80%) |
Nov 12, 2019 | 103.94 | 104.84 | 103.67 | 104.15 | 2,476,398 | +0.65(+0.63%) |
Nov 11, 2019 | 103.49 | 103.67 | 102.45 | 103.49 | 1,374,101 | -0.43(-0.42%) |
Nov 08, 2019 | 102.97 | 103.94 | 102.22 | 103.93 | 1,222,252 | +0.67(+0.65%) |
Nov 07, 2019 | 104.61 | 104.66 | 102.56 | 103.25 | 1,238,900 | +0.24(+0.23%) |
Nov 06, 2019 | 103.91 | 104.11 | 101.75 | 103.02 | 1,823,577 | -1.31(-1.25%) |
Nov 05, 2019 | 102.50 | 105.22 | 102.37 | 104.32 | 3,309,824 | +1.89(+1.85%) |
Nov 04, 2019 | 102.13 | 103.23 | 101.47 | 102.43 | 1,828,776 | +1.86(+1.85%) |
Nov 01, 2019 | 98.96 | 101.08 | 98.90 | 100.57 | 2,165,992 | +2.52(+2.57%) |
Oct 31, 2019 | 99.03 | 99.03 | 96.50 | 98.05 | 4,184,133 | -1.49(-1.50%) |
Oct 30, 2019 | 101.62 | 102.06 | 99.10 | 99.54 | 2,766,343 | +0.17(+0.18%) |
Oct 29, 2019 | 100.45 | 101.26 | 99.16 | 99.36 | 3,007,843 | -0.71(-0.71%) |
Oct 28, 2019 | 99.03 | 100.30 | 98.78 | 100.07 | 2,267,391 | +1.84(+1.87%) |
Oct 25, 2019 | 97.06 | 98.42 | 96.66 | 98.23 | 2,031,032 | +1.39(+1.43%) |
Oct 24, 2019 | 97.81 | 98.10 | 96.48 | 96.85 | 3,320,380 | -0.23(-0.24%) |
Oct 23, 2019 | 98.85 | 99.08 | 96.16 | 97.08 | 4,999,002 | -4.88(-4.79%) |
Oct 22, 2019 | 102.30 | 103.21 | 101.82 | 101.96 | 1,809,788 | -0.21(-0.21%) |
Oct 21, 2019 | 101.32 | 102.51 | 101.14 | 102.17 | 1,509,652 | +1.50(+1.49%) |
Oct 18, 2019 | 101.31 | 101.54 | 99.70 | 100.67 | 1,571,125 | -0.48(-0.47%) |
Oct 17, 2019 | 102.78 | 103.23 | 100.81 | 101.15 | 1,624,853 | -0.54(-0.53%) |
Oct 16, 2019 | 103.64 | 104.14 | 101.51 | 101.69 | 2,135,831 | -2.48(-2.38%) |
Oct 15, 2019 | 101.84 | 104.28 | 101.61 | 104.17 | 2,859,825 | +2.71(+2.67%) |
Oct 14, 2019 | 101.67 | 102.07 | 101.14 | 101.46 | 1,916,065 | -0.81(-0.79%) |
Oct 11, 2019 | 100.90 | 103.65 | 100.90 | 102.27 | 2,856,561 | +2.56(+2.56%) |
Oct 10, 2019 | 99.13 | 100.94 | 98.87 | 99.71 | 2,069,179 | +0.34(+0.34%) |
Oct 09, 2019 | 99.10 | 100.11 | 98.19 | 99.37 | 2,074,036 | +1.78(+1.83%) |
Oct 08, 2019 | 101.14 | 101.48 | 97.55 | 97.59 | 3,524,470 | -4.33(-4.25%) |
Oct 07, 2019 | 103.83 | 104.17 | 101.87 | 101.92 | 1,918,505 | -2.01(-1.94%) |
Oct 04, 2019 | 102.85 | 104.11 | 102.24 | 103.94 | 1,563,403 | +1.99(+1.95%) |
Oct 03, 2019 | 100.11 | 102.34 | 99.31 | 101.95 | 2,045,233 | +1.75(+1.74%) |
Oct 02, 2019 | 100.35 | 100.97 | 99.41 | 100.20 | 1,803,637 | -0.75(-0.74%) |
Oct 01, 2019 | 105.57 | 106.84 | 100.74 | 100.95 | 3,156,093 | -1.79(-1.75%) |
Sep 30, 2019 | 102.11 | 103.21 | 101.64 | 102.74 | 2,605,177 | +0.63(+0.62%) |
Sep 27, 2019 | 103.87 | 104.70 | 101.49 | 102.11 | 1,650,513 | -1.93(-1.86%) |
Sep 26, 2019 | 103.77 | 104.31 | 102.68 | 104.04 | 1,134,309 | +0.42(+0.41%) |
Sep 25, 2019 | 102.20 | 103.96 | 100.93 | 103.61 | 2,605,205 | +1.58(+1.55%) |
Sep 24, 2019 | 105.78 | 105.80 | 101.71 | 102.03 | 3,185,089 | -3.06(-2.91%) |
Sep 23, 2019 | 105.70 | 105.88 | 104.28 | 105.09 | 1,881,984 | -0.96(-0.90%) |
Sep 20, 2019 | 106.44 | 107.24 | 105.40 | 106.05 | 3,568,880 | -0.51(-0.47%) |
Sep 19, 2019 | 106.76 | 107.44 | 105.81 | 106.56 | 1,825,610 | -0.63(-0.58%) |
Sep 18, 2019 | 105.94 | 107.24 | 105.58 | 107.18 | 1,478,897 | +1.18(+1.11%) |
Sep 17, 2019 | 105.73 | 106.55 | 105.23 | 106.00 | 1,573,971 | +0.02(+0.02%) |
Sep 16, 2019 | 105.91 | 106.49 | 105.35 | 105.98 | 1,296,302 | -1.16(-1.08%) |
Sep 13, 2019 | 106.69 | 107.58 | 106.13 | 107.14 | 1,790,367 | +0.29(+0.27%) |
Sep 12, 2019 | 108.50 | 108.93 | 106.23 | 106.86 | 2,233,417 | +1.08(+1.02%) |
Sep 11, 2019 | 104.85 | 107.02 | 104.10 | 105.78 | 2,596,241 | +0.97(+0.93%) |
Sep 10, 2019 | 103.32 | 104.81 | 102.30 | 104.81 | 1,587,467 | +1.02(+0.98%) |
Sep 09, 2019 | 104.08 | 104.61 | 103.25 | 103.79 | 1,314,392 | +0.18(+0.18%) |
Sep 06, 2019 | 104.11 | 104.41 | 103.38 | 103.60 | 1,323,499 | -0.32(-0.31%) |
Sep 05, 2019 | 102.32 | 104.73 | 102.16 | 103.93 | 2,495,639 | +3.52(+3.51%) |
Sep 04, 2019 | 99.50 | 100.44 | 99.44 | 100.40 | 1,284,476 | +2.58(+2.64%) |
Sep 03, 2019 | 99.96 | 100.18 | 97.31 | 97.82 | 2,835,463 | -3.17(-3.14%) |
Aug 30, 2019 | 101.11 | 102.03 | 100.39 | 100.99 | 2,046,258 | +0.75(+0.74%) |
Aug 29, 2019 | 100.47 | 101.49 | 100.08 | 100.25 | 2,119,711 | +1.41(+1.42%) |
Aug 28, 2019 | 97.39 | 98.87 | 96.83 | 98.84 | 1,697,697 | +0.90(+0.92%) |
Aug 27, 2019 | 98.16 | 98.62 | 97.28 | 97.94 | 2,429,318 | +0.93(+0.96%) |
Aug 26, 2019 | 96.59 | 97.07 | 96.07 | 97.01 | 2,743,748 | +1.70(+1.79%) |
Aug 23, 2019 | 97.88 | 98.37 | 94.90 | 95.31 | 4,790,172 | -4.08(-4.11%) |
Aug 22, 2019 | 99.32 | 100.09 | 98.10 | 99.39 | 3,018,165 | +0.04(+0.04%) |
Aug 21, 2019 | 99.73 | 102.20 | 98.61 | 99.35 | 3,537,438 | -1.56(-1.54%) |
Aug 20, 2019 | 100.98 | 101.98 | 100.58 | 100.91 | 2,464,456 | -0.80(-0.79%) |
Aug 19, 2019 | 103.44 | 104.05 | 101.38 | 101.71 | 3,043,417 | +0.59(+0.59%) |
Aug 16, 2019 | 100.47 | 101.79 | 99.91 | 101.12 | 3,096,282 | +1.89(+1.91%) |
Aug 15, 2019 | 101.20 | 101.51 | 98.64 | 99.22 | 2,366,192 | -1.70(-1.69%) |
Aug 14, 2019 | 101.17 | 102.21 | 100.23 | 100.93 | 2,012,143 | -2.48(-2.40%) |
Aug 13, 2019 | 99.83 | 103.92 | 98.94 | 103.41 | 3,379,156 | +3.71(+3.73%) |
Aug 12, 2019 | 100.84 | 101.21 | 99.07 | 99.69 | 1,524,914 | -1.56(-1.54%) |
Aug 09, 2019 | 101.77 | 102.34 | 100.44 | 101.25 | 1,872,918 | -1.53(-1.49%) |
Aug 08, 2019 | 100.84 | 102.89 | 100.09 | 102.78 | 2,008,422 | +2.30(+2.29%) |
Aug 07, 2019 | 98.68 | 100.87 | 98.04 | 100.48 | 2,239,139 | +0.49(+0.49%) |
Aug 06, 2019 | 99.60 | 101.00 | 98.93 | 99.98 | 3,135,292 | +1.51(+1.53%) |
Aug 05, 2019 | 100.13 | 100.51 | 97.11 | 98.47 | 3,980,975 | -4.62(-4.48%) |
Aug 02, 2019 | 104.50 | 105.16 | 102.69 | 103.09 | 2,970,372 | -1.63(-1.56%) |
Aug 01, 2019 | 107.76 | 109.93 | 103.49 | 104.72 | 3,255,551 | -2.74(-2.55%) |
Jul 31, 2019 | 110.68 | 110.68 | 106.19 | 107.47 | 2,688,373 | -3.20(-2.89%) |
Jul 30, 2019 | 110.07 | 111.06 | 109.40 | 110.67 | 1,271,036 | -0.23(-0.21%) |
Jul 29, 2019 | 111.69 | 112.08 | 110.54 | 110.90 | 1,852,304 | -0.54(-0.48%) |
Jul 26, 2019 | 112.34 | 112.57 | 111.36 | 111.44 | 1,500,433 | -0.35(-0.31%) |
Jul 25, 2019 | 112.71 | 113.54 | 110.32 | 111.79 | 2,924,134 | -2.25(-1.97%) |
Jul 24, 2019 | 110.73 | 114.17 | 110.26 | 114.04 | 4,634,015 | +4.32(+3.94%) |
Jul 23, 2019 | 108.42 | 109.73 | 107.68 | 109.72 | 2,519,787 | +2.02(+1.88%) |
Jul 22, 2019 | 106.18 | 108.04 | 105.72 | 107.70 | 1,822,114 | +1.77(+1.67%) |
Jul 19, 2019 | 106.40 | 107.11 | 105.69 | 105.93 | 1,703,507 | -0.21(-0.20%) |
Jul 18, 2019 | 104.30 | 106.36 | 103.62 | 106.14 | 2,453,676 | +1.89(+1.82%) |
Jul 17, 2019 | 106.08 | 106.14 | 104.24 | 104.25 | 1,688,649 | -1.39(-1.32%) |
Jul 16, 2019 | 106.13 | 106.22 | 104.45 | 105.64 | 2,194,008 | -1.43(-1.33%) |
Jul 15, 2019 | 106.96 | 107.67 | 106.33 | 107.07 | 1,342,461 | +0.75(+0.71%) |
Jul 12, 2019 | 104.50 | 106.37 | 104.50 | 106.32 | 2,338,306 | +2.09(+2.00%) |
Jul 11, 2019 | 104.55 | 104.55 | 103.42 | 104.23 | 1,545,707 | -0.08(-0.08%) |
Jul 10, 2019 | 104.92 | 105.88 | 103.33 | 104.31 | 1,926,014 | +0.66(+0.64%) |
Jul 09, 2019 | 102.25 | 104.23 | 101.92 | 103.65 | 2,134,147 | +1.34(+1.31%) |
Jul 08, 2019 | 102.65 | 103.04 | 101.95 | 102.32 | 1,957,091 | -0.94(-0.91%) |
Jul 05, 2019 | 102.54 | 103.37 | 101.84 | 103.26 | 1,117,127 | -0.28(-0.27%) |
Jul 03, 2019 | 103.95 | 104.00 | 102.34 | 103.54 | 1,578,690 | -0.31(-0.30%) |
Jul 02, 2019 | 104.75 | 104.76 | 103.06 | 103.85 | 1,483,473 | -1.13(-1.07%) |
Jul 01, 2019 | 107.20 | 108.09 | 104.68 | 104.98 | 2,830,460 | +1.71(+1.66%) |
Jun 28, 2019 | 103.72 | 104.69 | 103.03 | 103.27 | 6,707,246 | +0.03(+0.03%) |
Jun 27, 2019 | 102.19 | 104.04 | 101.81 | 103.24 | 2,244,991 | +1.80(+1.78%) |
Jun 26, 2019 | 102.01 | 103.15 | 101.00 | 101.44 | 4,178,900 | +0.54(+0.54%) |
Jun 25, 2019 | 103.40 | 103.88 | 100.51 | 100.90 | 2,750,089 | -2.40(-2.32%) |
Jun 24, 2019 | 104.04 | 104.59 | 103.08 | 103.30 | 2,242,920 | -0.70(-0.68%) |
Jun 21, 2019 | 102.58 | 104.63 | 102.04 | 104.00 | 4,755,852 | +1.02(+0.99%) |
Jun 20, 2019 | 103.89 | 104.25 | 102.02 | 102.98 | 2,663,709 | +1.39(+1.37%) |
Jun 19, 2019 | 101.09 | 102.04 | 100.19 | 101.59 | 2,704,542 | +1.01(+1.00%) |
Jun 18, 2019 | 97.61 | 101.18 | 97.03 | 100.59 | 3,486,590 | +4.43(+4.61%) |
Jun 17, 2019 | 95.34 | 96.78 | 94.67 | 96.16 | 2,032,095 | +0.99(+1.04%) |
Jun 14, 2019 | 94.64 | 95.53 | 94.04 | 95.17 | 2,543,457 | -1.61(-1.66%) |
Jun 13, 2019 | 95.87 | 96.86 | 95.60 | 96.78 | 1,854,100 | +1.29(+1.35%) |
Jun 12, 2019 | 95.97 | 95.97 | 94.84 | 95.49 | 1,646,702 | -0.73(-0.76%) |
Jun 11, 2019 | 98.51 | 99.33 | 95.77 | 96.22 | 2,541,222 | -1.26(-1.30%) |
Jun 10, 2019 | 95.42 | 98.38 | 94.36 | 97.49 | 4,567,622 | +5.36(+5.82%) |
Jun 07, 2019 | 92.11 | 92.40 | 91.25 | 92.12 | 3,329,523 | +0.66(+0.72%) |
Jun 06, 2019 | 91.23 | 91.78 | 90.24 | 91.47 | 2,056,030 | +0.09(+0.10%) |
Jun 05, 2019 | 92.99 | 93.72 | 90.06 | 91.37 | 1,951,746 | -1.01(-1.09%) |
Jun 04, 2019 | 89.22 | 92.48 | 88.67 | 92.38 | 3,922,216 | +4.48(+5.10%) |