Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 76.51 | 77.95 | 75.72 | 77.79 | 20,060,458 | +0.70(+0.91%) |
May 28, 2020 | 79.41 | 79.65 | 77.02 | 77.08 | 11,357,549 | -2.57(-3.23%) |
May 27, 2020 | 80.31 | 80.32 | 78.13 | 79.65 | 9,218,788 | +0.51(+0.64%) |
May 26, 2020 | 78.46 | 80.03 | 78.07 | 79.14 | 11,110,758 | +2.56(+3.35%) |
May 22, 2020 | 77.57 | 77.70 | 75.89 | 76.58 | 10,094,712 | -1.49(-1.91%) |
May 21, 2020 | 78.69 | 79.20 | 77.43 | 78.08 | 10,409,972 | -0.81(-1.03%) |
May 20, 2020 | 77.19 | 79.29 | 76.50 | 78.89 | 10,796,828 | +2.87(+3.77%) |
May 19, 2020 | 78.49 | 78.58 | 75.95 | 76.02 | 9,133,154 | -2.49(-3.17%) |
May 18, 2020 | 78.38 | 79.23 | 77.58 | 78.51 | 14,507,264 | +3.97(+5.33%) |
May 15, 2020 | 75.78 | 76.96 | 74.26 | 74.54 | 12,096,733 | -0.74(-0.99%) |
May 14, 2020 | 72.97 | 76.02 | 71.91 | 75.28 | 12,772,426 | +1.13(+1.52%) |
May 13, 2020 | 75.16 | 75.24 | 73.00 | 74.15 | 14,609,830 | -2.01(-2.63%) |
May 12, 2020 | 77.86 | 78.61 | 76.08 | 76.16 | 10,461,384 | -1.90(-2.43%) |
May 11, 2020 | 78.76 | 79.09 | 77.90 | 78.06 | 8,489,254 | -1.76(-2.20%) |
May 08, 2020 | 79.42 | 79.89 | 78.64 | 79.81 | 10,290,399 | +2.37(+3.05%) |
May 07, 2020 | 77.73 | 78.63 | 76.84 | 77.45 | 11,663,622 | +2.17(+2.88%) |
May 06, 2020 | 77.62 | 78.13 | 75.05 | 75.28 | 13,331,352 | -2.37(-3.06%) |
May 05, 2020 | 79.00 | 79.67 | 77.48 | 77.66 | 16,273,523 | +1.21(+1.59%) |
May 04, 2020 | 74.20 | 76.59 | 73.31 | 76.44 | 13,387,642 | +1.67(+2.24%) |
May 01, 2020 | 76.50 | 76.95 | 72.77 | 74.77 | 15,849,233 | -2.14(-2.78%) |
Apr 30, 2020 | 78.35 | 80.04 | 75.73 | 76.91 | 14,617,095 | -2.19(-2.77%) |
Apr 29, 2020 | 77.31 | 79.54 | 77.15 | 79.10 | 14,760,795 | +3.94(+5.24%) |
Apr 28, 2020 | 74.86 | 76.04 | 74.26 | 75.17 | 12,732,811 | +0.17(+0.22%) |
Apr 27, 2020 | 72.52 | 75.76 | 71.79 | 75.00 | 14,393,418 | +2.26(+3.10%) |
Apr 24, 2020 | 73.97 | 74.23 | 71.70 | 72.74 | 10,976,641 | +0.18(+0.24%) |
Apr 23, 2020 | 72.15 | 74.22 | 71.39 | 72.56 | 17,014,436 | +1.97(+2.79%) |
Apr 22, 2020 | 71.02 | 71.27 | 69.36 | 70.59 | 12,345,554 | +2.34(+3.43%) |
Apr 21, 2020 | 67.11 | 70.05 | 66.25 | 68.25 | 23,468,960 | -1.61(-2.31%) |
Apr 20, 2020 | 69.10 | 72.73 | 68.63 | 69.86 | 18,829,920 | -3.01(-4.13%) |
Apr 17, 2020 | 67.99 | 73.15 | 67.98 | 72.87 | 19,294,198 | +6.00(+8.98%) |
Apr 16, 2020 | 67.98 | 68.71 | 65.89 | 66.87 | 14,691,294 | -2.09(-3.03%) |
Apr 15, 2020 | 68.13 | 69.71 | 66.31 | 68.96 | 16,724,760 | -1.77(-2.51%) |
Apr 14, 2020 | 71.44 | 72.80 | 70.50 | 70.73 | 17,697,192 | -0.25(-0.35%) |
Apr 13, 2020 | 72.88 | 73.03 | 69.72 | 70.98 | 16,568,416 | +0.50(+0.71%) |
Apr 09, 2020 | 74.19 | 75.17 | 68.15 | 70.48 | 20,392,880 | -1.40(-1.94%) |
Apr 08, 2020 | 68.79 | 72.15 | 68.15 | 71.88 | 14,684,305 | +4.23(+6.25%) |
Apr 07, 2020 | 70.44 | 71.64 | 67.59 | 67.65 | 19,604,930 | +0.44(+0.66%) |
Apr 06, 2020 | 64.37 | 67.67 | 63.13 | 67.21 | 20,732,198 | +4.41(+7.03%) |
Apr 03, 2020 | 65.21 | 66.04 | 61.05 | 62.79 | 17,829,370 | -0.84(-1.33%) |
Apr 02, 2020 | 59.98 | 65.79 | 58.16 | 63.64 | 27,762,032 | +6.32(+11.03%) |
Apr 01, 2020 | 58.11 | 60.43 | 56.52 | 57.32 | 17,175,834 | -3.26(-5.38%) |
Mar 31, 2020 | 61.25 | 62.73 | 59.20 | 60.58 | 22,134,544 | +0.43(+0.71%) |
Mar 30, 2020 | 56.86 | 60.97 | 56.03 | 60.15 | 22,112,060 | +2.65(+4.61%) |
Mar 27, 2020 | 60.29 | 61.48 | 57.27 | 57.50 | 24,415,474 | -6.35(-9.95%) |
Mar 26, 2020 | 58.77 | 64.46 | 56.76 | 63.85 | 28,875,036 | +5.94(+10.26%) |
Mar 25, 2020 | 57.09 | 61.15 | 55.71 | 57.91 | 26,979,318 | +2.27(+4.09%) |
Mar 24, 2020 | 51.40 | 56.56 | 50.43 | 55.64 | 34,920,948 | +10.31(+22.74%) |
Mar 23, 2020 | 48.71 | 49.66 | 44.28 | 45.33 | 28,417,792 | -4.32(-8.71%) |
Mar 20, 2020 | 49.77 | 50.70 | 47.12 | 49.65 | 32,249,182 | +1.67(+3.48%) |
Mar 19, 2020 | 46.20 | 48.90 | 43.14 | 47.98 | 35,729,060 | +1.96(+4.25%) |
Mar 18, 2020 | 55.35 | 55.37 | 45.62 | 46.02 | 29,822,750 | -13.08(-22.12%) |
Mar 17, 2020 | 58.85 | 61.01 | 54.75 | 59.10 | 27,130,634 | +0.83(+1.42%) |
Mar 16, 2020 | 60.67 | 65.62 | 58.26 | 58.27 | 20,971,928 | -11.47(-16.45%) |
Mar 13, 2020 | 66.86 | 69.81 | 61.96 | 69.74 | 28,106,970 | +5.99(+9.39%) |
Mar 12, 2020 | 64.56 | 65.32 | 60.91 | 63.75 | 30,819,006 | -5.66(-8.15%) |
Mar 11, 2020 | 68.74 | 70.93 | 68.34 | 69.41 | 22,025,868 | -1.63(-2.29%) |
Mar 10, 2020 | 72.10 | 72.15 | 67.75 | 71.04 | 27,021,698 | +3.60(+5.34%) |
Mar 09, 2020 | 68.74 | 73.58 | 66.88 | 67.44 | 36,594,856 | -12.25(-15.37%) |
Mar 06, 2020 | 78.30 | 80.31 | 78.10 | 79.69 | 20,170,152 | -1.56(-1.92%) |
Mar 05, 2020 | 80.01 | 81.42 | 79.37 | 81.25 | 15,326,682 | -1.12(-1.36%) |
Mar 04, 2020 | 80.57 | 82.78 | 79.98 | 82.37 | 17,643,930 | +3.46(+4.39%) |
Mar 03, 2020 | 80.92 | 82.33 | 78.06 | 78.91 | 19,755,804 | -1.84(-2.28%) |
Mar 02, 2020 | 78.60 | 80.82 | 77.08 | 80.75 | 17,998,366 | +2.72(+3.48%) |
Feb 28, 2020 | 75.77 | 78.12 | 75.33 | 78.03 | 24,928,750 | -0.66(-0.84%) |
Feb 27, 2020 | 79.98 | 82.10 | 78.65 | 78.69 | 18,878,976 | -3.27(-3.99%) |
Feb 26, 2020 | 84.32 | 84.95 | 81.93 | 81.96 | 14,342,300 | -2.47(-2.93%) |
Feb 25, 2020 | 87.67 | 87.71 | 83.60 | 84.44 | 15,393,482 | -3.10(-3.54%) |
Feb 24, 2020 | 88.37 | 89.42 | 87.30 | 87.54 | 11,409,410 | -3.59(-3.94%) |
Feb 21, 2020 | 91.12 | 91.28 | 90.00 | 91.13 | 7,707,871 | -0.67(-0.73%) |
Feb 20, 2020 | 92.61 | 92.85 | 91.71 | 91.80 | 5,340,338 | -0.78(-0.84%) |
Feb 19, 2020 | 92.39 | 92.88 | 91.87 | 92.58 | 7,039,392 | +0.42(+0.45%) |
Feb 18, 2020 | 91.12 | 92.19 | 90.98 | 92.16 | 5,951,918 | +0.13(+0.15%) |
Feb 14, 2020 | 92.66 | 92.77 | 91.61 | 92.03 | 6,158,713 | -0.24(-0.26%) |
Feb 13, 2020 | 92.03 | 92.82 | 91.91 | 92.27 | 7,248,641 | -0.31(-0.34%) |
Feb 12, 2020 | 92.97 | 93.05 | 92.23 | 92.58 | 6,919,373 | +0.69(+0.75%) |
Feb 11, 2020 | 91.54 | 92.03 | 90.95 | 91.90 | 7,348,890 | +1.17(+1.29%) |
Feb 10, 2020 | 89.69 | 90.73 | 89.51 | 90.72 | 7,270,507 | +0.70(+0.78%) |
Feb 07, 2020 | 90.01 | 90.44 | 89.63 | 90.02 | 5,845,021 | -0.45(-0.50%) |
Feb 06, 2020 | 91.42 | 91.45 | 90.16 | 90.48 | 7,587,238 | -0.65(-0.72%) |
Feb 05, 2020 | 89.47 | 91.44 | 89.34 | 91.13 | 8,364,807 | +2.83(+3.21%) |
Feb 04, 2020 | 88.98 | 89.52 | 88.09 | 88.29 | 11,989,429 | +0.47(+0.54%) |
Feb 03, 2020 | 88.38 | 88.63 | 87.10 | 87.82 | 10,631,746 | -0.71(-0.80%) |
Jan 31, 2020 | 90.74 | 90.90 | 87.92 | 88.53 | 16,578,442 | -3.73(-4.04%) |
Jan 30, 2020 | 90.74 | 92.20 | 90.12 | 92.26 | 10,140,441 | +1.06(+1.16%) |
Jan 29, 2020 | 92.10 | 92.42 | 91.05 | 91.20 | 5,775,236 | -0.62(-0.67%) |
Jan 28, 2020 | 91.71 | 92.24 | 91.53 | 91.82 | 6,984,916 | +0.60(+0.66%) |
Jan 27, 2020 | 91.10 | 91.58 | 90.88 | 91.22 | 9,206,455 | -1.21(-1.31%) |
Jan 24, 2020 | 93.20 | 93.36 | 92.01 | 92.43 | 8,374,234 | -1.03(-1.11%) |
Jan 23, 2020 | 92.88 | 93.78 | 92.43 | 93.46 | 9,690,619 | +0.17(+0.18%) |
Jan 22, 2020 | 93.46 | 93.81 | 92.93 | 93.29 | 6,763,701 | -0.34(-0.36%) |
Jan 21, 2020 | 95.11 | 95.15 | 93.52 | 93.63 | 10,249,429 | -1.88(-1.96%) |
Jan 17, 2020 | 96.69 | 96.92 | 95.46 | 95.51 | 9,543,359 | -1.08(-1.12%) |
Jan 16, 2020 | 96.32 | 96.91 | 96.23 | 96.59 | 8,497,726 | +0.63(+0.65%) |
Jan 15, 2020 | 96.10 | 96.19 | 95.57 | 95.96 | 7,029,462 | -0.14(-0.15%) |
Jan 14, 2020 | 96.27 | 96.58 | 95.61 | 96.10 | 8,699,839 | -0.30(-0.31%) |
Jan 13, 2020 | 96.24 | 96.61 | 95.92 | 96.40 | 8,285,499 | +0.18(+0.19%) |
Jan 10, 2020 | 97.11 | 97.25 | 96.19 | 96.22 | 7,739,268 | -0.88(-0.91%) |
Jan 09, 2020 | 97.17 | 97.44 | 96.00 | 97.10 | 8,888,879 | -0.16(-0.16%) |
Jan 08, 2020 | 97.96 | 98.41 | 97.22 | 97.26 | 8,829,090 | -1.12(-1.13%) |
Jan 07, 2020 | 98.35 | 98.94 | 97.32 | 98.38 | 9,511,302 | -1.28(-1.29%) |
Jan 06, 2020 | 100.19 | 100.54 | 99.43 | 99.66 | 12,044,403 | -0.34(-0.34%) |
Jan 03, 2020 | 100.63 | 101.41 | 99.77 | 100.00 | 7,697,760 | -0.35(-0.35%) |
Jan 02, 2020 | 99.83 | 100.50 | 99.80 | 100.34 | 6,298,781 | +0.76(+0.76%) |
Dec 31, 2019 | 98.75 | 99.68 | 98.54 | 99.58 | 5,101,748 | +0.55(+0.55%) |
Dec 30, 2019 | 99.52 | 100.27 | 99.00 | 99.04 | 5,542,713 | -0.37(-0.37%) |
Dec 27, 2019 | 99.90 | 100.23 | 99.36 | 99.41 | 5,008,082 | -0.25(-0.25%) |
Dec 26, 2019 | 99.72 | 100.33 | 99.44 | 99.66 | 4,415,394 | +0.21(+0.22%) |
Dec 24, 2019 | 99.52 | 99.81 | 99.24 | 99.44 | 1,984,766 | +0.01(+0.01%) |
Dec 23, 2019 | 98.59 | 99.49 | 98.46 | 99.43 | 7,109,640 | +0.54(+0.54%) |
Dec 20, 2019 | 98.67 | 99.11 | 97.58 | 98.90 | 14,728,849 | +1.28(+1.31%) |
Dec 19, 2019 | 97.98 | 98.12 | 97.39 | 97.62 | 7,527,482 | -0.35(-0.35%) |
Dec 18, 2019 | 98.07 | 98.86 | 97.94 | 97.96 | 9,072,085 | -0.04(-0.04%) |
Dec 17, 2019 | 98.82 | 99.07 | 97.78 | 98.00 | 8,175,153 | -0.63(-0.64%) |
Dec 16, 2019 | 98.22 | 98.72 | 98.01 | 98.63 | 6,800,246 | +1.16(+1.19%) |
Dec 13, 2019 | 98.38 | 98.78 | 97.43 | 97.48 | 5,885,561 | -0.70(-0.72%) |
Dec 12, 2019 | 96.34 | 98.24 | 96.34 | 98.18 | 7,819,960 | +2.13(+2.22%) |
Dec 11, 2019 | 96.76 | 97.23 | 95.96 | 96.05 | 8,518,962 | -1.37(-1.41%) |
Dec 10, 2019 | 97.53 | 97.58 | 96.72 | 97.42 | 5,913,801 | +0.49(+0.50%) |
Dec 09, 2019 | 96.29 | 97.42 | 96.22 | 96.93 | 5,731,330 | -0.59(-0.60%) |
Dec 06, 2019 | 96.76 | 98.57 | 96.67 | 97.52 | 8,150,961 | +1.39(+1.44%) |
Dec 05, 2019 | 97.19 | 97.29 | 96.01 | 96.13 | 6,677,017 | -0.50(-0.52%) |
Dec 04, 2019 | 96.38 | 96.93 | 96.21 | 96.63 | 6,905,984 | +0.87(+0.91%) |
Dec 03, 2019 | 96.02 | 96.43 | 95.61 | 95.77 | 8,831,679 | -0.75(-0.78%) |
Dec 02, 2019 | 97.49 | 97.57 | 96.45 | 96.52 | 6,286,974 | -0.27(-0.28%) |
Nov 29, 2019 | 96.91 | 97.36 | 96.58 | 96.79 | 3,958,398 | -0.78(-0.80%) |
Nov 27, 2019 | 97.50 | 98.01 | 97.19 | 97.57 | 4,970,083 | +0.23(+0.24%) |
Nov 26, 2019 | 97.79 | 97.97 | 96.85 | 97.34 | 12,165,738 | -0.49(-0.50%) |
Nov 25, 2019 | 97.86 | 98.52 | 97.49 | 97.82 | 8,942,990 | -0.21(-0.21%) |
Nov 22, 2019 | 98.38 | 98.91 | 98.00 | 98.03 | 5,792,743 | -0.12(-0.12%) |
Nov 21, 2019 | 97.19 | 98.29 | 96.85 | 98.14 | 7,028,049 | +1.18(+1.22%) |
Nov 20, 2019 | 96.19 | 97.57 | 95.96 | 96.96 | 7,143,638 | +0.74(+0.76%) |
Nov 19, 2019 | 97.92 | 98.17 | 95.92 | 96.23 | 10,556,103 | -1.74(-1.77%) |
Nov 18, 2019 | 99.01 | 99.16 | 97.62 | 97.96 | 5,911,887 | -1.73(-1.73%) |
Nov 15, 2019 | 100.17 | 100.31 | 99.25 | 99.69 | 6,764,372 | -0.11(-0.11%) |
Nov 14, 2019 | 99.71 | 100.60 | 99.34 | 99.80 | 5,967,155 | -0.26(-0.26%) |
Nov 13, 2019 | 98.57 | 100.17 | 98.50 | 100.06 | 6,473,859 | +1.08(+1.09%) |
Nov 12, 2019 | 99.25 | 99.87 | 98.59 | 98.98 | 5,503,713 | +0.12(+0.12%) |
Nov 11, 2019 | 98.36 | 99.33 | 98.20 | 98.86 | 4,730,385 | -0.10(-0.10%) |
Nov 08, 2019 | 98.99 | 99.18 | 98.32 | 98.95 | 5,193,568 | -0.79(-0.79%) |
Nov 07, 2019 | 99.12 | 99.83 | 98.46 | 99.74 | 6,648,975 | +1.63(+1.66%) |
Nov 06, 2019 | 99.78 | 99.94 | 98.03 | 98.11 | 7,460,389 | -1.67(-1.67%) |
Nov 05, 2019 | 99.20 | 100.20 | 98.78 | 99.78 | 8,519,212 | +0.30(+0.30%) |
Nov 04, 2019 | 95.93 | 99.72 | 95.76 | 99.48 | 12,645,945 | +4.39(+4.61%) |
Nov 01, 2019 | 94.50 | 95.43 | 93.30 | 95.09 | 9,391,146 | +0.06(+0.06%) |
Oct 31, 2019 | 94.81 | 95.22 | 94.36 | 95.04 | 8,770,530 | -0.18(-0.19%) |
Oct 30, 2019 | 96.70 | 96.70 | 94.53 | 95.22 | 5,731,637 | -1.45(-1.50%) |
Oct 29, 2019 | 96.53 | 97.43 | 96.30 | 96.66 | 5,558,421 | -0.29(-0.30%) |
Oct 28, 2019 | 97.44 | 97.79 | 96.26 | 96.95 | 6,203,544 | -0.16(-0.16%) |
Oct 25, 2019 | 96.37 | 97.25 | 96.30 | 97.11 | 4,117,287 | +0.89(+0.93%) |
Oct 24, 2019 | 96.94 | 97.22 | 95.99 | 96.21 | 4,757,743 | -0.33(-0.34%) |
Oct 23, 2019 | 96.07 | 96.57 | 95.56 | 96.54 | 5,083,020 | +0.15(+0.15%) |
Oct 22, 2019 | 95.44 | 97.02 | 95.32 | 96.39 | 5,046,856 | +0.97(+1.02%) |
Oct 21, 2019 | 94.55 | 95.53 | 94.55 | 95.42 | 5,076,019 | +1.53(+1.63%) |
Oct 18, 2019 | 94.22 | 94.58 | 93.89 | 93.89 | 6,941,133 | -0.50(-0.53%) |
Oct 17, 2019 | 94.60 | 94.97 | 94.04 | 94.39 | 4,690,100 | +0.20(+0.21%) |
Oct 16, 2019 | 95.11 | 95.46 | 94.17 | 94.19 | 4,462,582 | -0.98(-1.03%) |
Oct 15, 2019 | 94.80 | 96.25 | 94.76 | 95.17 | 4,575,530 | +0.11(+0.11%) |
Oct 14, 2019 | 94.58 | 95.24 | 94.47 | 95.07 | 3,164,853 | +0.02(+0.03%) |
Oct 11, 2019 | 94.67 | 95.76 | 94.40 | 95.04 | 6,332,296 | +1.28(+1.36%) |
Oct 10, 2019 | 92.90 | 93.93 | 92.71 | 93.77 | 4,790,638 | +1.19(+1.28%) |
Oct 09, 2019 | 92.13 | 93.70 | 91.89 | 92.58 | 5,744,148 | +1.17(+1.28%) |
Oct 08, 2019 | 91.74 | 92.26 | 91.33 | 91.41 | 7,415,201 | -1.27(-1.37%) |
Oct 07, 2019 | 93.25 | 93.90 | 92.65 | 92.68 | 5,834,642 | -0.48(-0.52%) |
Oct 04, 2019 | 92.96 | 93.28 | 92.10 | 93.16 | 5,968,362 | +0.57(+0.62%) |
Oct 03, 2019 | 91.70 | 92.62 | 90.35 | 92.59 | 6,931,305 | +0.70(+0.77%) |
Oct 02, 2019 | 94.15 | 94.19 | 91.34 | 91.88 | 12,150,659 | -3.04(-3.21%) |
Oct 01, 2019 | 97.60 | 97.75 | 94.82 | 94.93 | 8,803,447 | -2.12(-2.18%) |
Sep 30, 2019 | 96.96 | 97.72 | 96.89 | 97.05 | 7,617,519 | +0.00(+0.00%) |
Sep 27, 2019 | 97.79 | 98.40 | 96.93 | 97.05 | 8,371,936 | -1.28(-1.30%) |
Sep 26, 2019 | 100.86 | 101.06 | 98.23 | 98.32 | 9,957,736 | -2.74(-2.71%) |
Sep 25, 2019 | 101.04 | 101.59 | 100.58 | 101.07 | 4,620,972 | -0.19(-0.19%) |
Sep 24, 2019 | 102.02 | 102.06 | 100.83 | 101.25 | 7,757,920 | -0.95(-0.93%) |
Sep 23, 2019 | 101.10 | 102.28 | 101.10 | 102.20 | 6,065,693 | +0.47(+0.47%) |
Sep 20, 2019 | 101.47 | 102.14 | 101.20 | 101.73 | 12,861,834 | +0.54(+0.53%) |
Sep 19, 2019 | 102.10 | 102.26 | 100.99 | 101.19 | 4,961,946 | -0.43(-0.42%) |
Sep 18, 2019 | 101.10 | 101.64 | 100.67 | 101.61 | 5,948,323 | +0.24(+0.23%) |
Sep 17, 2019 | 101.56 | 101.97 | 100.29 | 101.38 | 8,993,583 | -0.19(-0.19%) |
Sep 16, 2019 | 102.17 | 102.51 | 100.62 | 101.56 | 13,056,103 | +2.14(+2.16%) |
Sep 13, 2019 | 100.03 | 100.09 | 99.21 | 99.42 | 5,970,195 | +0.07(+0.07%) |
Sep 12, 2019 | 98.23 | 99.98 | 97.83 | 99.36 | 7,110,342 | +0.11(+0.12%) |
Sep 11, 2019 | 100.00 | 100.63 | 98.50 | 99.24 | 6,732,730 | -0.47(-0.47%) |
Sep 10, 2019 | 98.38 | 100.89 | 98.12 | 99.71 | 10,667,300 | +2.01(+2.06%) |
Sep 09, 2019 | 97.16 | 97.89 | 97.03 | 97.69 | 6,168,035 | +0.92(+0.96%) |
Sep 06, 2019 | 96.15 | 96.92 | 96.06 | 96.77 | 5,595,263 | +0.51(+0.53%) |
Sep 05, 2019 | 96.57 | 97.43 | 95.95 | 96.26 | 6,592,867 | +0.32(+0.33%) |
Sep 04, 2019 | 95.88 | 97.00 | 95.88 | 95.94 | 5,633,371 | +0.80(+0.84%) |
Sep 03, 2019 | 94.73 | 95.19 | 93.73 | 95.14 | 6,932,268 | -1.19(-1.23%) |
Aug 30, 2019 | 96.54 | 97.36 | 95.93 | 96.33 | 5,965,063 | +0.16(+0.17%) |
Aug 29, 2019 | 95.89 | 96.43 | 95.40 | 96.16 | 5,459,321 | +0.56(+0.59%) |
Aug 28, 2019 | 95.26 | 95.90 | 94.82 | 95.60 | 5,083,172 | +0.82(+0.86%) |
Aug 27, 2019 | 95.14 | 95.76 | 94.14 | 94.78 | 5,179,703 | +0.07(+0.08%) |
Aug 26, 2019 | 94.90 | 95.10 | 94.26 | 94.71 | 4,847,650 | +0.46(+0.49%) |
Aug 23, 2019 | 95.31 | 96.60 | 93.57 | 94.25 | 9,354,239 | -2.09(-2.17%) |
Aug 22, 2019 | 97.10 | 97.16 | 96.11 | 96.34 | 5,332,820 | -0.12(-0.13%) |
Aug 21, 2019 | 96.39 | 96.74 | 96.01 | 96.46 | 5,595,626 | +1.43(+1.51%) |
Aug 20, 2019 | 95.85 | 95.89 | 94.64 | 95.03 | 6,294,765 | -0.97(-1.01%) |
Aug 19, 2019 | 95.85 | 96.41 | 95.71 | 95.99 | 7,875,039 | +1.23(+1.30%) |
Aug 16, 2019 | 95.25 | 95.45 | 94.40 | 94.77 | 7,624,638 | +0.04(+0.04%) |
Aug 15, 2019 | 94.96 | 95.45 | 93.52 | 94.72 | 7,744,337 | -0.64(-0.67%) |
Aug 14, 2019 | 97.21 | 97.67 | 95.32 | 95.36 | 8,858,601 | -3.77(-3.80%) |
Aug 13, 2019 | 98.01 | 99.38 | 97.44 | 99.13 | 7,236,700 | +0.67(+0.68%) |
Aug 12, 2019 | 99.63 | 99.74 | 97.93 | 98.46 | 3,900,403 | -0.70(-0.70%) |
Aug 09, 2019 | 99.71 | 100.34 | 98.73 | 99.15 | 6,236,888 | -0.66(-0.66%) |
Aug 08, 2019 | 96.78 | 99.89 | 96.72 | 99.81 | 10,947,549 | +3.35(+3.47%) |
Aug 07, 2019 | 95.21 | 97.02 | 94.72 | 96.47 | 8,461,784 | -0.23(-0.23%) |
Aug 06, 2019 | 96.16 | 96.81 | 95.29 | 96.69 | 8,380,583 | +1.93(+2.03%) |
Aug 05, 2019 | 96.54 | 97.64 | 95.13 | 94.76 | 10,640,937 | -3.02(-3.09%) |
Aug 02, 2019 | 98.64 | 99.25 | 95.44 | 97.79 | 11,143,950 | -0.01(-0.01%) |
Aug 01, 2019 | 98.81 | 100.23 | 97.44 | 97.79 | 9,788,401 | -1.92(-1.93%) |
Jul 31, 2019 | 100.20 | 100.99 | 99.20 | 99.71 | 8,888,631 | -1.00(-0.99%) |
Jul 30, 2019 | 100.52 | 101.04 | 99.93 | 100.71 | 4,780,079 | +0.09(+0.09%) |
Jul 29, 2019 | 100.01 | 100.95 | 99.93 | 100.62 | 5,404,336 | +0.41(+0.41%) |
Jul 26, 2019 | 101.44 | 101.45 | 99.87 | 100.21 | 8,607,513 | -1.55(-1.52%) |
Jul 25, 2019 | 102.86 | 102.86 | 101.51 | 101.75 | 5,663,038 | -0.74(-0.72%) |
Jul 24, 2019 | 101.95 | 102.81 | 101.78 | 102.49 | 5,922,432 | +0.58(+0.57%) |
Jul 23, 2019 | 101.44 | 102.23 | 101.07 | 101.91 | 5,303,192 | +0.41(+0.41%) |
Jul 22, 2019 | 101.54 | 101.85 | 100.81 | 101.50 | 4,044,560 | +0.22(+0.22%) |
Jul 19, 2019 | 100.98 | 101.58 | 100.92 | 101.28 | 6,026,136 | +0.29(+0.29%) |
Jul 18, 2019 | 100.53 | 101.28 | 99.92 | 100.98 | 7,124,946 | +0.44(+0.43%) |
Jul 17, 2019 | 100.97 | 101.47 | 100.48 | 100.55 | 4,783,182 | -0.50(-0.50%) |
Jul 16, 2019 | 101.65 | 101.88 | 100.64 | 101.05 | 5,799,775 | -0.78(-0.76%) |
Jul 15, 2019 | 101.97 | 102.38 | 101.46 | 101.83 | 4,616,493 | -0.21(-0.21%) |
Jul 12, 2019 | 101.55 | 102.26 | 101.35 | 102.04 | 4,906,814 | +0.44(+0.44%) |
Jul 11, 2019 | 101.80 | 101.80 | 100.92 | 101.59 | 4,380,069 | -0.01(-0.01%) |
Jul 10, 2019 | 100.52 | 101.75 | 100.52 | 101.60 | 5,856,290 | +1.69(+1.69%) |
Jul 09, 2019 | 100.35 | 100.55 | 99.68 | 99.91 | 4,883,953 | -0.20(-0.20%) |
Jul 08, 2019 | 100.16 | 100.51 | 99.96 | 100.11 | 4,327,832 | +0.05(+0.05%) |
Jul 05, 2019 | 99.74 | 100.22 | 99.33 | 100.06 | 4,270,360 | +0.15(+0.15%) |
Jul 03, 2019 | 99.57 | 99.92 | 99.08 | 99.91 | 3,365,371 | +0.34(+0.34%) |
Jul 02, 2019 | 100.88 | 101.02 | 99.13 | 99.57 | 7,096,325 | -1.55(-1.53%) |
Jul 01, 2019 | 101.54 | 101.92 | 100.73 | 101.11 | 6,827,543 | +0.32(+0.32%) |
Jun 28, 2019 | 99.96 | 100.82 | 99.72 | 100.79 | 8,702,086 | +1.08(+1.08%) |
Jun 27, 2019 | 100.37 | 100.60 | 99.54 | 99.71 | 4,385,105 | -0.66(-0.66%) |
Jun 26, 2019 | 100.90 | 101.15 | 100.34 | 100.38 | 6,240,862 | +0.23(+0.23%) |
Jun 25, 2019 | 101.11 | 101.33 | 100.02 | 100.14 | 5,819,179 | -1.03(-1.02%) |
Jun 24, 2019 | 100.87 | 101.55 | 100.78 | 101.17 | 6,843,460 | -0.02(-0.02%) |
Jun 21, 2019 | 101.08 | 102.22 | 100.62 | 101.19 | 17,640,730 | +0.53(+0.52%) |
Jun 20, 2019 | 100.69 | 101.00 | 100.11 | 100.66 | 9,595,104 | +1.13(+1.13%) |
Jun 19, 2019 | 99.23 | 100.01 | 98.99 | 99.54 | 4,749,889 | -0.03(-0.03%) |
Jun 18, 2019 | 98.77 | 100.33 | 98.70 | 99.57 | 6,030,290 | +1.25(+1.27%) |
Jun 17, 2019 | 97.78 | 98.68 | 97.50 | 98.32 | 5,209,216 | +0.47(+0.48%) |
Jun 14, 2019 | 98.00 | 98.13 | 97.49 | 97.85 | 4,156,649 | -0.08(-0.08%) |
Jun 13, 2019 | 98.20 | 98.73 | 97.57 | 97.93 | 4,929,787 | +0.58(+0.60%) |
Jun 12, 2019 | 97.48 | 97.66 | 96.84 | 97.35 | 4,938,717 | -0.79(-0.81%) |
Jun 11, 2019 | 99.92 | 100.03 | 98.13 | 98.14 | 6,944,983 | -0.91(-0.92%) |
Jun 10, 2019 | 98.98 | 99.43 | 98.58 | 99.05 | 7,048,652 | +0.66(+0.67%) |
Jun 07, 2019 | 97.79 | 98.91 | 97.62 | 98.39 | 6,596,785 | +0.65(+0.66%) |
Jun 06, 2019 | 95.74 | 98.13 | 95.66 | 97.75 | 9,097,781 | +2.45(+2.58%) |
Jun 05, 2019 | 95.47 | 95.60 | 94.17 | 95.29 | 6,304,007 | +0.28(+0.30%) |
Jun 04, 2019 | 94.44 | 95.32 | 94.19 | 95.01 | 6,463,480 | +1.06(+1.13%) |