Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 43.46 | 43.54 | 41.74 | 43.49 | 1,058,662 | -0.14(-0.31%) |
Jul 30, 2020 | 43.29 | 43.76 | 42.11 | 43.62 | 814,180 | -0.91(-2.05%) |
Jul 29, 2020 | 41.92 | 44.69 | 41.90 | 44.53 | 842,976 | +2.36(+5.60%) |
Jul 28, 2020 | 42.53 | 43.71 | 42.08 | 42.17 | 712,170 | -0.82(-1.92%) |
Jul 27, 2020 | 43.13 | 43.37 | 41.77 | 43.00 | 815,852 | -0.54(-1.24%) |
Jul 24, 2020 | 45.58 | 45.58 | 43.08 | 43.53 | 1,412,434 | -0.34(-0.78%) |
Jul 23, 2020 | 43.05 | 45.48 | 42.43 | 43.88 | 1,955,856 | +2.15(+5.14%) |
Jul 22, 2020 | 41.09 | 41.86 | 40.28 | 41.73 | 1,343,596 | +0.29(+0.71%) |
Jul 21, 2020 | 40.07 | 42.01 | 40.05 | 41.44 | 2,111,650 | +2.11(+5.36%) |
Jul 20, 2020 | 40.81 | 40.86 | 38.89 | 39.33 | 1,345,794 | -2.34(-5.62%) |
Jul 17, 2020 | 43.24 | 43.50 | 41.09 | 41.67 | 868,107 | -1.69(-3.89%) |
Jul 16, 2020 | 41.75 | 44.51 | 41.37 | 43.36 | 1,224,382 | +0.44(+1.03%) |
Jul 15, 2020 | 41.65 | 43.20 | 40.85 | 42.92 | 1,661,675 | +3.19(+8.02%) |
Jul 14, 2020 | 39.70 | 40.50 | 38.87 | 39.73 | 871,753 | -0.43(-1.07%) |
Jul 13, 2020 | 41.43 | 42.28 | 39.91 | 40.16 | 1,234,180 | -0.54(-1.32%) |
Jul 10, 2020 | 38.56 | 41.04 | 38.12 | 40.70 | 1,778,243 | +1.59(+4.06%) |
Jul 09, 2020 | 41.75 | 41.93 | 38.32 | 39.11 | 1,658,284 | -2.54(-6.10%) |
Jul 08, 2020 | 41.32 | 41.83 | 40.28 | 41.65 | 1,101,735 | +0.48(+1.17%) |
Jul 07, 2020 | 42.45 | 42.87 | 40.94 | 41.17 | 1,116,078 | -1.77(-4.13%) |
Jul 06, 2020 | 44.37 | 45.30 | 42.47 | 42.95 | 1,576,531 | +0.11(+0.25%) |
Jul 02, 2020 | 44.31 | 45.34 | 42.62 | 42.84 | 1,113,748 | -0.04(-0.09%) |
Jul 01, 2020 | 44.48 | 46.46 | 42.57 | 42.88 | 1,398,988 | -1.35(-3.06%) |
Jun 30, 2020 | 44.52 | 45.55 | 43.52 | 44.23 | 1,485,612 | -0.58(-1.29%) |
Jun 29, 2020 | 42.59 | 44.84 | 42.05 | 44.81 | 1,308,285 | +2.78(+6.62%) |
Jun 26, 2020 | 44.65 | 44.96 | 41.58 | 42.03 | 1,849,752 | -3.19(-7.05%) |
Jun 25, 2020 | 43.61 | 45.97 | 43.41 | 45.21 | 1,566,300 | +0.67(+1.50%) |
Jun 24, 2020 | 46.51 | 47.34 | 43.77 | 44.54 | 2,118,120 | -3.13(-6.56%) |
Jun 23, 2020 | 46.88 | 47.80 | 46.19 | 47.67 | 1,817,684 | +1.21(+2.60%) |
Jun 22, 2020 | 46.24 | 47.26 | 45.19 | 46.47 | 2,519,054 | +0.00(+0.00%) |
Jun 19, 2020 | 49.46 | 49.54 | 45.90 | 46.47 | 9,926,825 | -1.35(-2.83%) |
Jun 18, 2020 | 48.56 | 49.51 | 46.87 | 47.82 | 1,770,365 | -1.77(-3.58%) |
Jun 17, 2020 | 51.85 | 52.32 | 49.31 | 49.59 | 1,483,732 | -2.44(-4.69%) |
Jun 16, 2020 | 53.43 | 55.20 | 50.45 | 52.03 | 2,055,969 | +2.18(+4.37%) |
Jun 15, 2020 | 48.03 | 50.49 | 47.11 | 49.86 | 2,285,533 | -1.21(-2.36%) |
Jun 12, 2020 | 50.49 | 51.66 | 47.74 | 51.06 | 2,370,617 | +4.43(+9.50%) |
Jun 11, 2020 | 50.54 | 52.17 | 46.11 | 46.63 | 3,012,665 | -8.80(-15.88%) |
Jun 10, 2020 | 60.77 | 60.90 | 54.55 | 55.44 | 2,150,066 | -6.82(-10.96%) |
Jun 09, 2020 | 60.87 | 64.14 | 60.22 | 62.26 | 2,058,500 | -2.53(-3.90%) |
Jun 08, 2020 | 63.03 | 64.97 | 61.38 | 64.79 | 2,283,119 | +5.64(+9.53%) |
Jun 05, 2020 | 58.59 | 61.33 | 57.53 | 59.15 | 2,650,023 | +5.70(+10.65%) |
Jun 04, 2020 | 53.85 | 54.97 | 51.52 | 53.46 | 2,143,128 | -0.63(-1.16%) |
Jun 03, 2020 | 50.61 | 54.40 | 50.61 | 54.08 | 1,886,673 | +5.31(+10.89%) |
Jun 02, 2020 | 50.00 | 50.64 | 48.20 | 48.77 | 1,660,887 | -0.15(-0.30%) |
Jun 01, 2020 | 45.66 | 50.14 | 45.36 | 48.92 | 2,096,920 | +3.50(+7.71%) |
May 29, 2020 | 46.71 | 48.17 | 45.09 | 45.42 | 4,343,598 | -2.62(-5.45%) |
May 28, 2020 | 50.99 | 51.07 | 47.73 | 48.03 | 1,525,571 | -2.93(-5.75%) |
May 27, 2020 | 51.92 | 53.33 | 49.17 | 50.97 | 2,176,607 | +2.52(+5.20%) |
May 26, 2020 | 44.70 | 49.30 | 44.07 | 48.45 | 2,692,222 | +7.22(+17.53%) |
May 22, 2020 | 42.51 | 42.90 | 40.99 | 41.22 | 1,166,589 | -0.99(-2.35%) |
May 21, 2020 | 43.13 | 44.02 | 41.46 | 42.21 | 1,179,691 | -1.00(-2.31%) |
May 20, 2020 | 43.14 | 45.36 | 42.84 | 43.21 | 1,520,975 | +1.40(+3.35%) |
May 19, 2020 | 43.28 | 44.36 | 41.33 | 41.81 | 1,343,586 | -2.14(-4.86%) |
May 18, 2020 | 40.16 | 44.26 | 39.88 | 43.95 | 2,046,144 | +6.52(+17.42%) |
May 15, 2020 | 37.80 | 38.47 | 36.57 | 37.43 | 1,508,222 | -1.18(-3.05%) |
May 14, 2020 | 35.28 | 39.36 | 34.44 | 38.60 | 2,317,292 | +2.27(+6.26%) |
May 13, 2020 | 39.29 | 39.29 | 35.43 | 36.33 | 2,285,480 | -3.14(-7.95%) |
May 12, 2020 | 42.32 | 44.34 | 39.36 | 39.47 | 1,761,782 | -2.49(-5.93%) |
May 11, 2020 | 44.81 | 45.19 | 41.75 | 41.95 | 2,280,091 | -4.06(-8.82%) |
May 08, 2020 | 45.86 | 46.32 | 44.43 | 46.01 | 1,256,964 | +1.64(+3.69%) |
May 07, 2020 | 43.63 | 46.11 | 43.42 | 44.37 | 1,088,720 | +1.75(+4.10%) |
May 06, 2020 | 44.95 | 45.60 | 42.04 | 42.63 | 1,498,173 | -1.59(-3.60%) |
May 05, 2020 | 47.04 | 49.66 | 44.01 | 44.22 | 1,994,290 | -0.98(-2.16%) |
May 04, 2020 | 42.92 | 45.38 | 42.00 | 45.19 | 1,594,045 | -0.04(-0.09%) |
May 01, 2020 | 46.58 | 46.71 | 43.89 | 45.23 | 2,011,368 | -3.60(-7.37%) |
Apr 30, 2020 | 52.33 | 52.36 | 48.77 | 48.83 | 1,788,554 | -4.75(-8.86%) |
Apr 29, 2020 | 50.42 | 53.99 | 50.00 | 53.58 | 2,812,926 | +7.16(+15.42%) |
Apr 28, 2020 | 43.38 | 47.13 | 42.53 | 46.42 | 2,157,980 | +6.06(+15.00%) |
Apr 27, 2020 | 40.18 | 41.68 | 39.51 | 40.36 | 2,055,632 | +0.97(+2.45%) |
Apr 24, 2020 | 39.78 | 41.39 | 37.79 | 39.40 | 4,035,657 | +0.01(+0.02%) |
Apr 23, 2020 | 35.78 | 40.23 | 34.71 | 39.39 | 3,019,693 | +3.62(+10.11%) |
Apr 22, 2020 | 36.62 | 37.03 | 34.83 | 35.77 | 1,355,974 | +0.69(+1.97%) |
Apr 21, 2020 | 34.13 | 36.38 | 34.13 | 35.08 | 1,695,274 | -0.51(-1.43%) |
Apr 20, 2020 | 35.11 | 37.68 | 34.45 | 35.59 | 1,233,702 | -1.34(-3.62%) |
Apr 17, 2020 | 33.88 | 37.00 | 33.86 | 36.92 | 2,049,924 | +4.74(+14.73%) |
Apr 16, 2020 | 33.60 | 33.60 | 31.70 | 32.18 | 1,593,149 | -1.48(-4.40%) |
Apr 15, 2020 | 33.41 | 33.91 | 31.87 | 33.66 | 1,481,084 | -1.84(-5.19%) |
Apr 14, 2020 | 36.30 | 36.71 | 33.17 | 35.51 | 1,956,512 | +0.58(+1.65%) |
Apr 13, 2020 | 35.96 | 36.57 | 32.95 | 34.93 | 2,281,407 | -2.69(-7.15%) |
Apr 09, 2020 | 43.67 | 45.15 | 36.20 | 37.62 | 2,326,891 | -2.08(-5.23%) |
Apr 08, 2020 | 35.11 | 40.73 | 35.01 | 39.70 | 1,870,001 | +5.01(+14.45%) |
Apr 07, 2020 | 33.43 | 38.40 | 33.43 | 34.69 | 2,475,904 | +4.30(+14.15%) |
Apr 06, 2020 | 28.26 | 31.98 | 28.02 | 30.39 | 3,269,218 | +4.55(+17.63%) |
Apr 03, 2020 | 27.71 | 27.97 | 25.00 | 25.83 | 1,455,691 | -1.76(-6.36%) |
Apr 02, 2020 | 30.24 | 30.81 | 25.90 | 27.59 | 2,330,605 | -2.68(-8.86%) |
Apr 01, 2020 | 30.95 | 31.35 | 29.37 | 30.27 | 1,564,732 | -2.55(-7.76%) |
Mar 31, 2020 | 32.96 | 34.64 | 31.30 | 32.82 | 1,324,081 | -0.63(-1.90%) |
Mar 30, 2020 | 35.67 | 35.67 | 31.99 | 33.45 | 1,422,210 | -2.12(-5.95%) |
Mar 27, 2020 | 34.88 | 37.09 | 34.18 | 35.57 | 2,138,521 | -1.05(-2.88%) |
Mar 26, 2020 | 39.01 | 41.73 | 35.51 | 36.62 | 1,746,141 | -0.94(-2.49%) |
Mar 25, 2020 | 42.37 | 45.29 | 37.35 | 37.56 | 2,211,470 | -3.41(-8.33%) |
Mar 24, 2020 | 33.07 | 41.36 | 32.00 | 40.97 | 2,629,956 | +10.72(+35.43%) |
Mar 23, 2020 | 25.87 | 31.37 | 25.86 | 30.25 | 2,151,985 | +3.38(+12.60%) |
Mar 20, 2020 | 26.58 | 30.32 | 26.14 | 26.87 | 3,962,955 | +2.12(+8.55%) |
Mar 19, 2020 | 21.74 | 26.54 | 20.00 | 24.75 | 3,522,365 | +2.70(+12.25%) |
Mar 18, 2020 | 28.11 | 28.11 | 20.48 | 22.05 | 2,771,933 | -8.06(-26.76%) |
Mar 17, 2020 | 36.02 | 36.13 | 27.38 | 30.10 | 3,947,677 | -5.11(-14.51%) |
Mar 16, 2020 | 35.11 | 42.01 | 35.08 | 35.21 | 2,449,756 | -13.07(-27.07%) |
Mar 13, 2020 | 49.38 | 49.77 | 43.29 | 48.28 | 2,623,341 | +2.62(+5.75%) |
Mar 12, 2020 | 51.29 | 51.69 | 45.10 | 45.66 | 2,028,630 | -10.20(-18.26%) |
Mar 11, 2020 | 60.09 | 61.28 | 55.49 | 55.86 | 2,110,606 | -6.12(-9.88%) |
Mar 10, 2020 | 64.98 | 65.31 | 58.20 | 61.98 | 1,849,259 | +0.53(+0.86%) |
Mar 09, 2020 | 65.04 | 67.00 | 61.06 | 61.46 | 1,173,225 | -9.35(-13.21%) |
Mar 06, 2020 | 69.49 | 72.76 | 67.85 | 70.81 | 1,196,054 | -1.56(-2.16%) |
Mar 05, 2020 | 76.79 | 76.86 | 71.86 | 72.37 | 1,087,401 | -6.32(-8.03%) |
Mar 04, 2020 | 78.48 | 79.02 | 75.49 | 78.69 | 1,501,183 | +0.98(+1.27%) |
Mar 03, 2020 | 83.51 | 83.98 | 77.48 | 77.70 | 1,060,803 | -6.23(-7.42%) |
Mar 02, 2020 | 84.58 | 84.58 | 80.06 | 83.94 | 1,740,927 | +0.19(+0.22%) |
Feb 28, 2020 | 83.02 | 84.88 | 82.23 | 83.75 | 1,916,209 | -1.77(-2.08%) |
Feb 27, 2020 | 86.20 | 88.54 | 84.11 | 85.53 | 1,210,918 | -3.16(-3.56%) |
Feb 26, 2020 | 92.05 | 92.95 | 88.61 | 88.69 | 993,839 | -2.74(-3.00%) |
Feb 25, 2020 | 96.51 | 96.64 | 91.19 | 91.43 | 1,162,888 | -4.85(-5.03%) |
Feb 24, 2020 | 96.55 | 96.90 | 95.15 | 96.27 | 791,244 | -3.35(-3.37%) |
Feb 21, 2020 | 99.45 | 100.16 | 98.49 | 99.63 | 516,403 | -0.88(-0.87%) |
Feb 20, 2020 | 99.03 | 101.23 | 98.30 | 100.50 | 605,720 | +1.66(+1.68%) |
Feb 19, 2020 | 98.41 | 99.07 | 96.55 | 98.85 | 736,191 | +0.84(+0.86%) |
Feb 18, 2020 | 98.18 | 99.77 | 96.92 | 98.01 | 876,640 | -2.27(-2.27%) |
Feb 14, 2020 | 100.84 | 102.18 | 100.18 | 100.28 | 1,313,260 | -0.64(-0.64%) |
Feb 13, 2020 | 100.99 | 101.41 | 100.04 | 100.92 | 574,003 | -0.50(-0.49%) |
Feb 12, 2020 | 101.39 | 103.72 | 100.86 | 101.42 | 492,816 | +0.91(+0.91%) |
Feb 11, 2020 | 101.11 | 101.61 | 99.89 | 100.51 | 352,987 | +0.24(+0.24%) |
Feb 10, 2020 | 102.43 | 102.67 | 100.00 | 100.27 | 610,440 | -2.40(-2.34%) |
Feb 07, 2020 | 102.41 | 102.92 | 101.39 | 102.67 | 590,920 | -0.56(-0.54%) |
Feb 06, 2020 | 104.00 | 104.41 | 102.40 | 103.23 | 788,096 | -0.34(-0.33%) |
Feb 05, 2020 | 100.32 | 105.17 | 100.32 | 103.57 | 1,129,008 | +4.31(+4.35%) |
Feb 04, 2020 | 98.93 | 100.40 | 98.89 | 99.26 | 842,560 | +1.75(+1.80%) |
Feb 03, 2020 | 100.27 | 100.76 | 97.08 | 97.51 | 1,284,629 | -2.13(-2.14%) |
Jan 31, 2020 | 103.32 | 103.32 | 99.36 | 99.64 | 1,780,293 | -4.26(-4.10%) |
Jan 30, 2020 | 102.75 | 104.43 | 99.27 | 103.89 | 2,196,677 | -2.43(-2.29%) |
Jan 29, 2020 | 104.85 | 106.90 | 104.36 | 106.33 | 1,370,932 | +2.29(+2.20%) |
Jan 28, 2020 | 102.92 | 104.82 | 102.78 | 104.04 | 852,348 | +1.63(+1.59%) |
Jan 27, 2020 | 102.22 | 102.87 | 100.88 | 102.41 | 1,086,952 | -1.70(-1.63%) |
Jan 24, 2020 | 108.76 | 108.76 | 103.97 | 104.11 | 1,627,714 | -4.27(-3.94%) |
Jan 23, 2020 | 107.78 | 108.52 | 104.91 | 108.37 | 586,031 | +0.17(+0.16%) |
Jan 22, 2020 | 109.00 | 109.64 | 108.17 | 108.20 | 494,340 | -0.22(-0.21%) |
Jan 21, 2020 | 109.33 | 109.81 | 108.25 | 108.42 | 528,278 | -1.03(-0.94%) |
Jan 17, 2020 | 110.75 | 110.97 | 109.22 | 109.45 | 594,634 | -1.09(-0.98%) |
Jan 16, 2020 | 110.93 | 112.07 | 109.57 | 110.53 | 460,678 | +0.82(+0.75%) |
Jan 15, 2020 | 108.15 | 110.56 | 107.87 | 109.71 | 838,091 | +1.00(+0.92%) |
Jan 14, 2020 | 107.80 | 109.89 | 107.80 | 108.71 | 827,854 | -0.26(-0.24%) |
Jan 13, 2020 | 108.73 | 109.34 | 106.69 | 108.97 | 688,227 | +0.34(+0.31%) |
Jan 10, 2020 | 108.00 | 109.31 | 106.73 | 108.63 | 737,928 | +1.28(+1.19%) |
Jan 09, 2020 | 107.71 | 108.34 | 106.28 | 107.35 | 554,812 | +0.52(+0.49%) |
Jan 08, 2020 | 106.53 | 107.41 | 105.21 | 106.83 | 845,406 | -0.04(-0.04%) |
Jan 07, 2020 | 106.74 | 107.49 | 105.62 | 106.87 | 547,138 | -0.61(-0.57%) |
Jan 06, 2020 | 106.01 | 107.57 | 105.05 | 107.48 | 675,000 | +0.48(+0.45%) |
Jan 03, 2020 | 105.59 | 108.27 | 104.71 | 107.00 | 588,548 | -2.04(-1.87%) |
Jan 02, 2020 | 109.98 | 110.98 | 107.96 | 109.03 | 672,627 | +0.27(+0.25%) |
Dec 31, 2019 | 106.61 | 109.02 | 105.86 | 108.76 | 621,560 | +1.46(+1.36%) |
Dec 30, 2019 | 107.38 | 108.09 | 106.61 | 107.30 | 490,220 | -0.21(-0.20%) |
Dec 27, 2019 | 107.58 | 108.18 | 106.72 | 107.51 | 480,639 | +0.56(+0.53%) |
Dec 26, 2019 | 108.05 | 108.27 | 106.32 | 106.95 | 451,973 | -0.64(-0.59%) |
Dec 24, 2019 | 108.42 | 108.42 | 107.18 | 107.59 | 195,185 | -0.47(-0.43%) |
Dec 23, 2019 | 107.94 | 108.69 | 107.42 | 108.05 | 473,238 | +0.18(+0.16%) |
Dec 20, 2019 | 107.50 | 108.15 | 106.36 | 107.88 | 1,658,869 | +1.17(+1.10%) |
Dec 19, 2019 | 107.09 | 108.70 | 106.00 | 106.70 | 907,578 | -0.36(-0.34%) |
Dec 18, 2019 | 106.41 | 107.90 | 105.89 | 107.06 | 747,941 | +0.60(+0.56%) |
Dec 17, 2019 | 105.13 | 107.13 | 105.13 | 106.46 | 853,696 | +0.81(+0.76%) |
Dec 16, 2019 | 107.59 | 109.23 | 105.24 | 105.66 | 921,344 | -1.02(-0.95%) |
Dec 13, 2019 | 105.61 | 108.66 | 105.61 | 106.67 | 1,116,539 | +1.08(+1.02%) |
Dec 12, 2019 | 102.75 | 105.76 | 102.67 | 105.60 | 1,079,608 | +3.35(+3.28%) |
Dec 11, 2019 | 100.62 | 102.48 | 100.62 | 102.25 | 773,652 | +1.50(+1.49%) |
Dec 10, 2019 | 101.94 | 102.65 | 100.45 | 100.74 | 690,835 | -1.44(-1.40%) |
Dec 09, 2019 | 101.81 | 102.82 | 100.41 | 102.18 | 564,480 | +0.15(+0.14%) |
Dec 06, 2019 | 101.00 | 102.89 | 101.00 | 102.03 | 894,428 | +1.63(+1.62%) |
Dec 05, 2019 | 101.74 | 101.74 | 99.08 | 100.40 | 671,698 | -0.70(-0.69%) |
Dec 04, 2019 | 99.38 | 101.95 | 98.30 | 101.10 | 746,439 | +1.46(+1.47%) |
Dec 03, 2019 | 101.33 | 101.73 | 99.07 | 99.64 | 825,553 | -3.31(-3.21%) |
Dec 02, 2019 | 103.62 | 105.01 | 102.74 | 102.94 | 982,104 | -0.69(-0.66%) |
Nov 29, 2019 | 103.19 | 103.89 | 102.10 | 103.63 | 353,954 | -0.03(-0.03%) |
Nov 27, 2019 | 103.31 | 104.26 | 102.27 | 103.66 | 444,222 | +0.86(+0.84%) |
Nov 26, 2019 | 102.75 | 103.19 | 101.52 | 102.80 | 936,240 | +0.63(+0.62%) |
Nov 25, 2019 | 101.11 | 102.69 | 99.27 | 102.17 | 743,959 | +0.96(+0.95%) |
Nov 22, 2019 | 98.78 | 101.28 | 98.65 | 101.21 | 949,207 | +3.01(+3.07%) |
Nov 21, 2019 | 98.42 | 98.58 | 97.14 | 98.19 | 1,003,542 | +0.08(+0.08%) |
Nov 20, 2019 | 100.10 | 100.24 | 98.10 | 98.12 | 1,503,316 | -2.25(-2.24%) |
Nov 19, 2019 | 102.30 | 102.67 | 99.19 | 100.36 | 1,266,092 | -1.22(-1.20%) |
Nov 18, 2019 | 100.03 | 101.90 | 99.92 | 101.59 | 1,219,345 | +1.31(+1.30%) |
Nov 15, 2019 | 103.59 | 103.59 | 99.69 | 100.28 | 1,533,216 | -3.06(-2.96%) |
Nov 14, 2019 | 103.53 | 104.95 | 102.89 | 103.34 | 520,845 | -0.55(-0.53%) |
Nov 13, 2019 | 104.20 | 104.55 | 102.87 | 103.89 | 574,353 | -0.92(-0.88%) |
Nov 12, 2019 | 104.28 | 105.56 | 103.60 | 104.81 | 1,002,598 | +0.69(+0.67%) |
Nov 11, 2019 | 104.60 | 106.78 | 103.76 | 104.12 | 1,103,294 | +0.14(+0.13%) |
Nov 08, 2019 | 101.42 | 104.78 | 101.08 | 103.98 | 1,210,725 | +2.41(+2.37%) |
Nov 07, 2019 | 101.18 | 102.88 | 101.18 | 101.58 | 1,293,650 | +1.69(+1.69%) |
Nov 06, 2019 | 99.83 | 101.11 | 98.96 | 99.89 | 731,547 | -0.22(-0.22%) |
Nov 05, 2019 | 99.25 | 101.33 | 99.17 | 100.11 | 1,030,936 | +1.49(+1.51%) |
Nov 04, 2019 | 98.33 | 100.12 | 98.30 | 98.62 | 770,023 | +1.22(+1.26%) |
Nov 01, 2019 | 97.16 | 98.46 | 96.43 | 97.39 | 1,116,714 | +1.02(+1.06%) |
Oct 31, 2019 | 98.70 | 99.21 | 95.60 | 96.37 | 1,342,367 | -2.69(-2.71%) |
Oct 30, 2019 | 100.57 | 100.97 | 98.19 | 99.06 | 1,110,658 | -1.15(-1.14%) |
Oct 29, 2019 | 99.65 | 101.84 | 99.26 | 100.21 | 2,962,508 | -2.71(-2.63%) |
Oct 28, 2019 | 101.58 | 105.71 | 101.57 | 102.92 | 1,142,358 | +1.92(+1.90%) |
Oct 25, 2019 | 102.49 | 103.40 | 100.35 | 101.00 | 1,683,996 | -2.14(-2.07%) |
Oct 24, 2019 | 111.79 | 112.95 | 97.83 | 103.14 | 4,240,387 | -16.13(-13.53%) |
Oct 23, 2019 | 119.79 | 120.22 | 118.76 | 119.27 | 594,476 | -0.62(-0.51%) |
Oct 22, 2019 | 120.03 | 121.22 | 118.55 | 119.89 | 493,630 | -0.36(-0.30%) |
Oct 21, 2019 | 119.97 | 121.18 | 119.61 | 120.24 | 496,529 | +1.18(+1.00%) |
Oct 18, 2019 | 118.59 | 120.10 | 118.02 | 119.06 | 677,271 | +0.17(+0.15%) |
Oct 17, 2019 | 118.97 | 120.36 | 118.33 | 118.88 | 584,375 | +0.14(+0.12%) |
Oct 16, 2019 | 119.39 | 120.32 | 118.34 | 118.74 | 690,939 | -0.47(-0.40%) |
Oct 15, 2019 | 118.39 | 119.71 | 116.83 | 119.21 | 620,703 | +1.12(+0.95%) |
Oct 14, 2019 | 118.10 | 119.23 | 116.55 | 118.09 | 512,365 | -0.01(-0.01%) |
Oct 11, 2019 | 115.96 | 118.58 | 115.38 | 118.10 | 727,701 | +4.18(+3.67%) |
Oct 10, 2019 | 114.77 | 116.81 | 112.83 | 113.92 | 501,451 | -0.20(-0.18%) |
Oct 09, 2019 | 115.08 | 115.27 | 112.45 | 114.12 | 628,582 | -0.23(-0.20%) |
Oct 08, 2019 | 117.30 | 117.46 | 113.81 | 114.36 | 645,199 | -4.07(-3.43%) |
Oct 07, 2019 | 118.67 | 120.09 | 118.22 | 118.42 | 531,692 | -0.96(-0.81%) |
Oct 04, 2019 | 118.51 | 119.45 | 116.92 | 119.39 | 327,584 | +1.27(+1.08%) |
Oct 03, 2019 | 118.20 | 118.85 | 114.77 | 118.11 | 607,079 | -0.54(-0.46%) |
Oct 02, 2019 | 120.52 | 120.64 | 117.21 | 118.65 | 600,480 | -2.81(-2.32%) |
Oct 01, 2019 | 124.36 | 126.15 | 120.93 | 121.47 | 335,799 | -2.01(-1.63%) |
Sep 30, 2019 | 121.81 | 124.12 | 121.29 | 123.48 | 473,851 | +1.65(+1.35%) |
Sep 27, 2019 | 124.00 | 124.60 | 121.81 | 121.83 | 345,639 | -1.31(-1.06%) |
Sep 26, 2019 | 123.21 | 123.92 | 122.56 | 123.14 | 393,918 | -0.10(-0.08%) |
Sep 25, 2019 | 121.98 | 123.84 | 121.61 | 123.24 | 438,976 | +1.09(+0.89%) |
Sep 24, 2019 | 124.62 | 124.83 | 120.95 | 122.15 | 769,984 | -2.46(-1.97%) |
Sep 23, 2019 | 124.89 | 125.97 | 123.59 | 124.61 | 579,350 | -0.86(-0.68%) |
Sep 20, 2019 | 126.54 | 128.49 | 125.39 | 125.47 | 957,021 | -0.51(-0.40%) |
Sep 19, 2019 | 126.87 | 129.59 | 125.97 | 125.98 | 565,052 | -0.18(-0.15%) |
Sep 18, 2019 | 126.66 | 126.66 | 124.77 | 126.16 | 676,551 | -0.48(-0.38%) |
Sep 17, 2019 | 127.98 | 128.35 | 124.62 | 126.64 | 739,920 | -1.49(-1.16%) |
Sep 16, 2019 | 127.66 | 130.69 | 127.66 | 128.13 | 769,955 | -0.75(-0.58%) |
Sep 13, 2019 | 131.12 | 132.31 | 128.71 | 128.88 | 602,664 | -0.93(-0.71%) |
Sep 12, 2019 | 130.50 | 130.96 | 128.00 | 129.80 | 648,700 | -0.66(-0.50%) |
Sep 11, 2019 | 130.00 | 130.56 | 126.91 | 130.46 | 932,701 | +2.98(+2.34%) |
Sep 10, 2019 | 124.16 | 127.56 | 123.91 | 127.48 | 1,090,319 | +3.13(+2.52%) |
Sep 09, 2019 | 122.46 | 125.40 | 122.25 | 124.35 | 806,050 | +2.96(+2.44%) |
Sep 06, 2019 | 122.60 | 123.22 | 121.37 | 121.39 | 656,311 | -0.99(-0.81%) |
Sep 05, 2019 | 120.21 | 123.20 | 120.14 | 122.38 | 857,553 | +3.53(+2.97%) |
Sep 04, 2019 | 118.43 | 118.88 | 115.86 | 118.86 | 1,648,931 | +1.23(+1.05%) |
Sep 03, 2019 | 118.25 | 118.46 | 114.10 | 117.62 | 1,531,337 | -0.26(-0.22%) |
Aug 30, 2019 | 118.26 | 119.05 | 117.05 | 117.88 | 739,584 | +0.19(+0.16%) |
Aug 29, 2019 | 117.62 | 118.97 | 117.40 | 117.69 | 1,279,177 | +0.49(+0.42%) |
Aug 28, 2019 | 116.26 | 118.23 | 115.79 | 117.20 | 932,299 | +0.15(+0.13%) |
Aug 27, 2019 | 122.38 | 122.59 | 116.83 | 117.05 | 1,462,779 | -5.17(-4.23%) |
Aug 26, 2019 | 126.36 | 126.36 | 121.57 | 122.22 | 1,435,174 | -2.98(-2.38%) |
Aug 23, 2019 | 129.14 | 130.79 | 124.58 | 125.20 | 2,067,624 | -4.75(-3.65%) |
Aug 22, 2019 | 132.87 | 133.38 | 129.76 | 129.94 | 1,126,592 | -2.44(-1.84%) |
Aug 21, 2019 | 131.35 | 134.19 | 129.44 | 132.38 | 2,533,728 | +7.02(+5.60%) |
Aug 20, 2019 | 130.59 | 130.59 | 125.25 | 125.36 | 1,712,093 | -5.55(-4.24%) |
Aug 19, 2019 | 133.13 | 134.00 | 130.12 | 130.91 | 1,544,453 | -2.06(-1.55%) |
Aug 16, 2019 | 140.81 | 141.33 | 132.89 | 132.97 | 5,183,349 | -13.24(-9.06%) |
Aug 15, 2019 | 144.90 | 147.51 | 144.32 | 146.21 | 3,352,030 | +2.29(+1.59%) |
Aug 14, 2019 | 144.05 | 145.25 | 143.35 | 143.92 | 2,621,900 | -2.23(-1.53%) |
Aug 13, 2019 | 143.92 | 147.84 | 143.92 | 146.16 | 1,942,120 | +2.34(+1.63%) |
Aug 12, 2019 | 145.87 | 147.01 | 143.79 | 143.82 | 1,524,109 | -3.57(-2.42%) |
Aug 09, 2019 | 148.20 | 148.61 | 146.37 | 147.38 | 941,611 | -1.50(-1.00%) |
Aug 08, 2019 | 147.65 | 149.23 | 146.96 | 148.88 | 935,855 | +1.98(+1.35%) |
Aug 07, 2019 | 145.11 | 147.02 | 144.10 | 146.90 | 1,599,952 | -0.26(-0.18%) |
Aug 06, 2019 | 147.04 | 147.35 | 144.74 | 147.15 | 804,381 | +1.29(+0.89%) |
Aug 05, 2019 | 145.97 | 146.74 | 144.10 | 145.86 | 1,047,931 | -3.48(-2.33%) |
Aug 02, 2019 | 148.81 | 150.13 | 147.55 | 149.34 | 634,659 | -0.27(-0.18%) |