Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2020 | 72.71 | 75.56 | 72.51 | 74.92 | 9,842,207 | +1.31(+1.78%) |
Jun 29, 2020 | 72.97 | 74.36 | 72.71 | 73.61 | 8,362,944 | +1.02(+1.40%) |
Jun 26, 2020 | 74.54 | 74.58 | 72.36 | 72.59 | 16,395,977 | -2.31(-3.08%) |
Jun 25, 2020 | 73.31 | 75.15 | 73.18 | 74.90 | 8,808,594 | +1.32(+1.79%) |
Jun 24, 2020 | 75.56 | 75.67 | 72.93 | 73.58 | 10,687,420 | -3.19(-4.16%) |
Jun 23, 2020 | 77.66 | 78.16 | 76.55 | 76.77 | 7,524,636 | -0.13(-0.16%) |
Jun 22, 2020 | 75.83 | 76.98 | 75.22 | 76.90 | 7,070,756 | +0.81(+1.06%) |
Jun 19, 2020 | 79.27 | 79.27 | 76.03 | 76.09 | 17,670,994 | -1.10(-1.42%) |
Jun 18, 2020 | 76.40 | 78.28 | 75.65 | 77.19 | 8,412,059 | +0.34(+0.44%) |
Jun 17, 2020 | 78.78 | 78.92 | 76.82 | 76.86 | 7,164,776 | -2.09(-2.65%) |
Jun 16, 2020 | 79.75 | 80.25 | 76.81 | 78.95 | 10,395,111 | +2.35(+3.07%) |
Jun 15, 2020 | 74.80 | 77.31 | 74.06 | 76.60 | 14,638,301 | -0.97(-1.26%) |
Jun 12, 2020 | 78.60 | 78.63 | 75.57 | 77.57 | 11,353,553 | +2.54(+3.38%) |
Jun 11, 2020 | 77.49 | 79.08 | 74.82 | 75.03 | 17,795,062 | -6.89(-8.41%) |
Jun 10, 2020 | 84.80 | 85.22 | 81.91 | 81.93 | 12,486,140 | -3.32(-3.89%) |
Jun 09, 2020 | 84.55 | 86.42 | 83.82 | 85.24 | 12,796,866 | -1.44(-1.66%) |
Jun 08, 2020 | 86.17 | 86.97 | 84.69 | 86.68 | 13,208,409 | +2.04(+2.41%) |
Jun 05, 2020 | 83.19 | 85.68 | 83.16 | 84.64 | 15,197,901 | +3.80(+4.71%) |
Jun 04, 2020 | 81.26 | 81.35 | 79.90 | 80.84 | 7,588,833 | -0.76(-0.93%) |
Jun 03, 2020 | 80.58 | 82.05 | 80.39 | 81.59 | 10,050,291 | +2.09(+2.63%) |
Jun 02, 2020 | 78.74 | 79.95 | 78.33 | 79.50 | 9,380,448 | +1.60(+2.05%) |
Jun 01, 2020 | 76.35 | 78.80 | 75.66 | 77.91 | 8,748,473 | +0.92(+1.19%) |
May 29, 2020 | 75.72 | 77.15 | 74.94 | 76.99 | 20,267,838 | +0.70(+0.91%) |
May 28, 2020 | 78.59 | 78.84 | 76.23 | 76.29 | 11,474,961 | -2.54(-3.23%) |
May 27, 2020 | 79.49 | 79.50 | 77.34 | 78.84 | 9,314,090 | +0.50(+0.64%) |
May 26, 2020 | 77.65 | 79.21 | 77.27 | 78.33 | 11,225,619 | +2.54(+3.35%) |
May 22, 2020 | 76.78 | 76.91 | 75.11 | 75.80 | 10,199,069 | -1.48(-1.91%) |
May 21, 2020 | 77.89 | 78.39 | 76.64 | 77.28 | 10,517,588 | -0.81(-1.03%) |
May 20, 2020 | 76.40 | 78.48 | 75.71 | 78.08 | 10,908,444 | +2.84(+3.77%) |
May 19, 2020 | 77.69 | 77.77 | 75.17 | 75.24 | 9,227,570 | -2.46(-3.17%) |
May 18, 2020 | 77.58 | 78.42 | 76.79 | 77.70 | 14,657,237 | +3.93(+5.33%) |
May 15, 2020 | 75.01 | 76.17 | 73.50 | 73.78 | 12,221,786 | -0.74(-0.99%) |
May 14, 2020 | 72.23 | 75.24 | 71.18 | 74.51 | 12,904,464 | +1.12(+1.52%) |
May 13, 2020 | 74.39 | 74.47 | 72.25 | 73.39 | 14,760,864 | -1.99(-2.63%) |
May 12, 2020 | 77.06 | 77.81 | 75.30 | 75.38 | 10,569,531 | -1.88(-2.43%) |
May 11, 2020 | 77.95 | 78.28 | 77.10 | 77.26 | 8,577,014 | -1.74(-2.20%) |
May 08, 2020 | 78.61 | 79.07 | 77.84 | 79.00 | 10,396,779 | +2.34(+3.05%) |
May 07, 2020 | 76.94 | 77.83 | 76.05 | 76.65 | 11,784,198 | +2.14(+2.88%) |
May 06, 2020 | 76.83 | 77.33 | 74.28 | 74.51 | 13,469,169 | -2.35(-3.06%) |
May 05, 2020 | 78.19 | 78.86 | 76.69 | 76.86 | 16,441,755 | +1.20(+1.59%) |
May 04, 2020 | 73.44 | 75.81 | 72.56 | 75.66 | 13,526,040 | +1.65(+2.24%) |
May 01, 2020 | 75.72 | 76.17 | 72.02 | 74.01 | 16,013,079 | -2.12(-2.78%) |
Apr 30, 2020 | 77.55 | 79.22 | 74.95 | 76.13 | 14,768,203 | -2.17(-2.77%) |
Apr 29, 2020 | 76.52 | 78.72 | 76.37 | 78.29 | 14,913,389 | +3.90(+5.24%) |
Apr 28, 2020 | 74.10 | 75.26 | 73.50 | 74.40 | 12,864,440 | +0.17(+0.22%) |
Apr 27, 2020 | 71.78 | 74.98 | 71.05 | 74.23 | 14,542,214 | +2.23(+3.10%) |
Apr 24, 2020 | 73.21 | 73.47 | 70.97 | 72.00 | 11,090,115 | +0.17(+0.24%) |
Apr 23, 2020 | 71.41 | 73.46 | 70.66 | 71.82 | 17,190,326 | +1.95(+2.79%) |
Apr 22, 2020 | 70.29 | 70.54 | 68.65 | 69.87 | 12,473,180 | +2.32(+3.43%) |
Apr 21, 2020 | 66.43 | 69.33 | 65.58 | 67.55 | 23,711,578 | -1.60(-2.31%) |
Apr 20, 2020 | 68.40 | 71.99 | 67.93 | 69.15 | 19,024,580 | -2.98(-4.13%) |
Apr 17, 2020 | 67.30 | 72.40 | 67.29 | 72.13 | 19,493,658 | +5.94(+8.98%) |
Apr 16, 2020 | 67.28 | 68.01 | 65.21 | 66.19 | 14,843,170 | -2.07(-3.03%) |
Apr 15, 2020 | 67.44 | 68.99 | 65.63 | 68.26 | 16,897,658 | -1.75(-2.51%) |
Apr 14, 2020 | 70.71 | 72.05 | 69.78 | 70.01 | 17,880,142 | -0.25(-0.35%) |
Apr 13, 2020 | 72.14 | 72.29 | 69.01 | 70.26 | 16,739,697 | +0.50(+0.71%) |
Apr 09, 2020 | 73.43 | 74.40 | 67.45 | 69.76 | 20,603,696 | -1.38(-1.94%) |
Apr 08, 2020 | 68.09 | 71.41 | 67.45 | 71.14 | 14,836,108 | +4.19(+6.25%) |
Apr 07, 2020 | 69.72 | 70.90 | 66.90 | 66.96 | 19,807,602 | +0.44(+0.66%) |
Apr 06, 2020 | 63.71 | 66.98 | 62.48 | 66.52 | 20,946,524 | +4.37(+7.03%) |
Apr 03, 2020 | 64.54 | 65.36 | 60.43 | 62.15 | 18,013,686 | -0.84(-1.33%) |
Apr 02, 2020 | 59.37 | 65.12 | 57.57 | 62.99 | 28,049,030 | +6.26(+11.03%) |
Apr 01, 2020 | 57.52 | 59.82 | 55.94 | 56.73 | 17,353,394 | -3.23(-5.38%) |
Mar 31, 2020 | 60.63 | 62.09 | 58.59 | 59.96 | 22,363,366 | +0.42(+0.71%) |
Mar 30, 2020 | 56.27 | 60.35 | 55.46 | 59.53 | 22,340,650 | +2.62(+4.61%) |
Mar 27, 2020 | 59.68 | 60.85 | 56.68 | 56.91 | 24,667,876 | -6.29(-9.95%) |
Mar 26, 2020 | 58.17 | 63.80 | 56.18 | 63.20 | 29,173,538 | +5.88(+10.26%) |
Mar 25, 2020 | 56.51 | 60.52 | 55.14 | 57.32 | 27,258,224 | +2.25(+4.09%) |
Mar 24, 2020 | 50.87 | 55.98 | 49.91 | 55.07 | 35,281,956 | +10.20(+22.74%) |
Mar 23, 2020 | 48.21 | 49.15 | 43.83 | 44.86 | 28,711,570 | -4.28(-8.71%) |
Mar 20, 2020 | 49.26 | 50.18 | 46.63 | 49.14 | 32,582,568 | +1.65(+3.48%) |
Mar 19, 2020 | 45.72 | 48.40 | 42.70 | 47.49 | 36,098,420 | +1.94(+4.25%) |
Mar 18, 2020 | 54.79 | 54.80 | 45.15 | 45.55 | 30,131,050 | -12.94(-22.12%) |
Mar 17, 2020 | 58.25 | 60.39 | 54.19 | 58.49 | 27,411,104 | +0.82(+1.42%) |
Mar 16, 2020 | 60.05 | 64.95 | 57.66 | 57.67 | 21,188,732 | -11.35(-16.45%) |
Mar 13, 2020 | 66.18 | 69.09 | 61.32 | 69.03 | 28,397,534 | +5.92(+9.39%) |
Mar 12, 2020 | 63.90 | 64.65 | 60.29 | 63.10 | 31,137,606 | -5.60(-8.15%) |
Mar 11, 2020 | 68.04 | 70.20 | 67.64 | 68.70 | 22,253,566 | -1.61(-2.29%) |
Mar 10, 2020 | 71.36 | 71.41 | 67.06 | 70.32 | 27,301,044 | +3.57(+5.34%) |
Mar 09, 2020 | 68.04 | 72.82 | 66.20 | 66.75 | 36,973,164 | -12.12(-15.37%) |
Mar 06, 2020 | 77.50 | 79.48 | 77.30 | 78.87 | 20,378,668 | -1.55(-1.92%) |
Mar 05, 2020 | 79.20 | 80.59 | 78.56 | 80.42 | 15,485,126 | -1.11(-1.36%) |
Mar 04, 2020 | 79.74 | 81.93 | 79.16 | 81.53 | 17,826,328 | +3.43(+4.39%) |
Mar 03, 2020 | 80.09 | 81.49 | 77.26 | 78.10 | 19,960,036 | -1.82(-2.28%) |
Mar 02, 2020 | 77.80 | 80.00 | 76.29 | 79.92 | 18,184,428 | +2.69(+3.48%) |
Feb 28, 2020 | 74.99 | 77.32 | 74.56 | 77.23 | 25,186,458 | -0.65(-0.84%) |
Feb 27, 2020 | 79.16 | 81.26 | 77.85 | 77.89 | 19,074,142 | -3.24(-3.99%) |
Feb 26, 2020 | 83.46 | 84.08 | 81.09 | 81.12 | 14,490,568 | -2.45(-2.93%) |
Feb 25, 2020 | 86.77 | 86.82 | 82.74 | 83.57 | 15,552,617 | -3.07(-3.54%) |
Feb 24, 2020 | 87.47 | 88.50 | 86.40 | 86.64 | 11,527,358 | -3.56(-3.94%) |
Feb 21, 2020 | 90.18 | 90.35 | 89.07 | 90.20 | 7,787,553 | -0.66(-0.73%) |
Feb 20, 2020 | 91.66 | 91.90 | 90.77 | 90.86 | 5,395,546 | -0.77(-0.84%) |
Feb 19, 2020 | 91.45 | 91.93 | 90.93 | 91.63 | 7,112,164 | +0.41(+0.45%) |
Feb 18, 2020 | 90.19 | 91.24 | 90.05 | 91.22 | 6,013,448 | +0.13(+0.15%) |
Feb 14, 2020 | 91.71 | 91.82 | 90.67 | 91.09 | 6,222,380 | -0.24(-0.26%) |
Feb 13, 2020 | 91.09 | 91.87 | 90.97 | 91.33 | 7,323,576 | -0.31(-0.34%) |
Feb 12, 2020 | 92.02 | 92.09 | 91.28 | 91.64 | 6,990,904 | +0.68(+0.75%) |
Feb 11, 2020 | 90.61 | 91.09 | 90.02 | 90.96 | 7,424,861 | +1.16(+1.29%) |
Feb 10, 2020 | 88.77 | 89.80 | 88.59 | 89.80 | 7,345,668 | +0.70(+0.78%) |
Feb 07, 2020 | 89.09 | 89.51 | 88.72 | 89.10 | 5,905,446 | -0.45(-0.50%) |
Feb 06, 2020 | 90.48 | 90.52 | 89.24 | 89.55 | 7,665,674 | -0.65(-0.72%) |
Feb 05, 2020 | 88.55 | 90.50 | 88.42 | 90.20 | 8,451,280 | +2.81(+3.21%) |
Feb 04, 2020 | 88.07 | 88.60 | 87.19 | 87.39 | 12,113,373 | +0.47(+0.54%) |
Feb 03, 2020 | 87.47 | 87.72 | 86.21 | 86.93 | 10,741,654 | -0.70(-0.80%) |
Jan 31, 2020 | 89.81 | 89.97 | 87.02 | 87.63 | 16,749,826 | -3.69(-4.04%) |
Jan 30, 2020 | 89.81 | 91.26 | 89.20 | 91.32 | 10,245,270 | +1.05(+1.16%) |
Jan 29, 2020 | 91.15 | 91.47 | 90.11 | 90.27 | 5,834,939 | -0.61(-0.67%) |
Jan 28, 2020 | 90.77 | 91.29 | 90.60 | 90.88 | 7,057,124 | +0.60(+0.66%) |
Jan 27, 2020 | 90.17 | 90.65 | 89.95 | 90.29 | 9,301,629 | -1.19(-1.31%) |
Jan 24, 2020 | 92.25 | 92.41 | 91.06 | 91.48 | 8,460,805 | -1.02(-1.11%) |
Jan 23, 2020 | 91.93 | 92.82 | 91.49 | 92.50 | 9,790,798 | +0.16(+0.18%) |
Jan 22, 2020 | 92.50 | 92.85 | 91.98 | 92.34 | 6,833,623 | -0.34(-0.36%) |
Jan 21, 2020 | 94.14 | 94.18 | 92.56 | 92.67 | 10,355,386 | -1.86(-1.96%) |
Jan 17, 2020 | 95.70 | 95.93 | 94.48 | 94.53 | 9,642,016 | -1.07(-1.12%) |
Jan 16, 2020 | 95.33 | 95.92 | 95.24 | 95.60 | 8,585,574 | +0.62(+0.65%) |
Jan 15, 2020 | 95.12 | 95.21 | 94.59 | 94.98 | 7,102,131 | -0.14(-0.15%) |
Jan 14, 2020 | 95.28 | 95.59 | 94.63 | 95.12 | 8,789,776 | -0.29(-0.31%) |
Jan 13, 2020 | 95.26 | 95.62 | 94.94 | 95.41 | 8,371,153 | +0.18(+0.19%) |
Jan 10, 2020 | 96.12 | 96.26 | 95.20 | 95.23 | 7,819,275 | -0.88(-0.91%) |
Jan 09, 2020 | 96.18 | 96.45 | 95.02 | 96.11 | 8,980,770 | -0.16(-0.16%) |
Jan 08, 2020 | 96.96 | 97.40 | 96.22 | 96.27 | 8,920,363 | -1.10(-1.13%) |
Jan 07, 2020 | 97.35 | 97.93 | 96.32 | 97.37 | 9,609,628 | -1.27(-1.29%) |
Jan 06, 2020 | 99.16 | 99.51 | 98.42 | 98.64 | 12,168,915 | -0.34(-0.34%) |
Jan 03, 2020 | 99.60 | 100.37 | 98.75 | 98.97 | 7,777,338 | -0.34(-0.35%) |
Jan 02, 2020 | 98.81 | 99.48 | 98.78 | 99.32 | 6,363,897 | +0.75(+0.76%) |
Dec 31, 2019 | 97.74 | 98.66 | 97.53 | 98.56 | 5,154,488 | +0.54(+0.55%) |
Dec 30, 2019 | 98.51 | 99.24 | 97.99 | 98.02 | 5,600,012 | -0.37(-0.37%) |
Dec 27, 2019 | 98.87 | 99.20 | 98.34 | 98.39 | 5,059,854 | -0.25(-0.25%) |
Dec 26, 2019 | 98.69 | 99.31 | 98.42 | 98.64 | 4,461,040 | +0.21(+0.22%) |
Dec 24, 2019 | 98.50 | 98.78 | 98.22 | 98.42 | 2,005,284 | +0.01(+0.01%) |
Dec 23, 2019 | 97.58 | 98.47 | 97.45 | 98.42 | 7,183,137 | +0.53(+0.54%) |
Dec 20, 2019 | 97.66 | 98.10 | 96.58 | 97.89 | 14,881,113 | +1.27(+1.31%) |
Dec 19, 2019 | 96.98 | 97.12 | 96.40 | 96.62 | 7,605,300 | -0.34(-0.35%) |
Dec 18, 2019 | 97.07 | 97.85 | 96.94 | 96.96 | 9,165,870 | -0.04(-0.04%) |
Dec 17, 2019 | 97.81 | 98.06 | 96.78 | 97.00 | 8,259,666 | -0.62(-0.64%) |
Dec 16, 2019 | 97.21 | 97.71 | 97.01 | 97.62 | 6,870,545 | +1.14(+1.19%) |
Dec 13, 2019 | 97.37 | 97.77 | 96.43 | 96.48 | 5,946,405 | -0.70(-0.72%) |
Dec 12, 2019 | 95.36 | 97.24 | 95.36 | 97.17 | 7,900,801 | +2.11(+2.22%) |
Dec 11, 2019 | 95.77 | 96.23 | 94.98 | 95.06 | 8,607,029 | -1.36(-1.41%) |
Dec 10, 2019 | 96.54 | 96.58 | 95.73 | 96.42 | 5,974,937 | +0.48(+0.50%) |
Dec 09, 2019 | 95.30 | 96.42 | 95.23 | 95.94 | 5,790,579 | -0.58(-0.60%) |
Dec 06, 2019 | 95.77 | 97.57 | 95.68 | 96.52 | 8,235,224 | +1.37(+1.44%) |
Dec 05, 2019 | 96.20 | 96.30 | 95.03 | 95.14 | 6,746,043 | -0.50(-0.52%) |
Dec 04, 2019 | 95.40 | 95.94 | 95.23 | 95.64 | 6,977,376 | +0.86(+0.91%) |
Dec 03, 2019 | 95.04 | 95.45 | 94.63 | 94.79 | 8,922,979 | -0.74(-0.78%) |
Dec 02, 2019 | 96.49 | 96.57 | 95.46 | 95.53 | 6,351,967 | -0.27(-0.28%) |
Nov 29, 2019 | 95.92 | 96.36 | 95.59 | 95.80 | 3,999,319 | -0.77(-0.80%) |
Nov 27, 2019 | 96.50 | 97.01 | 96.20 | 96.57 | 5,021,463 | +0.23(+0.24%) |
Nov 26, 2019 | 96.79 | 96.97 | 95.86 | 96.34 | 12,291,505 | -0.48(-0.50%) |
Nov 25, 2019 | 96.86 | 97.51 | 96.49 | 96.82 | 9,035,440 | -0.20(-0.21%) |
Nov 22, 2019 | 97.38 | 97.90 | 97.00 | 97.03 | 5,852,627 | -0.11(-0.12%) |
Nov 21, 2019 | 96.19 | 97.29 | 95.86 | 97.14 | 7,100,703 | +1.17(+1.22%) |
Nov 20, 2019 | 95.21 | 96.58 | 94.97 | 95.97 | 7,217,487 | +0.73(+0.76%) |
Nov 19, 2019 | 96.92 | 97.17 | 94.94 | 95.24 | 10,665,230 | -1.72(-1.77%) |
Nov 18, 2019 | 98.00 | 98.15 | 96.63 | 96.96 | 5,973,003 | -1.71(-1.73%) |
Nov 15, 2019 | 99.14 | 99.28 | 98.24 | 98.67 | 6,834,300 | -0.11(-0.11%) |
Nov 14, 2019 | 98.69 | 99.57 | 98.32 | 98.78 | 6,028,841 | -0.26(-0.26%) |
Nov 13, 2019 | 97.56 | 99.14 | 97.49 | 99.04 | 6,540,784 | +1.07(+1.09%) |
Nov 12, 2019 | 98.23 | 98.85 | 97.58 | 97.97 | 5,560,608 | +0.12(+0.12%) |
Nov 11, 2019 | 97.35 | 98.31 | 97.20 | 97.85 | 4,779,286 | -0.10(-0.10%) |
Nov 08, 2019 | 97.97 | 98.16 | 97.32 | 97.94 | 5,247,257 | -0.78(-0.79%) |
Nov 07, 2019 | 98.10 | 98.81 | 97.45 | 98.72 | 6,717,710 | +1.61(+1.66%) |
Nov 06, 2019 | 98.76 | 98.92 | 97.03 | 97.11 | 7,537,512 | -1.65(-1.67%) |
Nov 05, 2019 | 98.19 | 99.17 | 97.77 | 98.76 | 8,607,281 | +0.30(+0.30%) |
Nov 04, 2019 | 94.95 | 98.70 | 94.78 | 98.46 | 12,776,675 | +4.34(+4.61%) |
Nov 01, 2019 | 93.54 | 94.45 | 92.35 | 94.12 | 9,488,228 | +0.06(+0.06%) |
Oct 31, 2019 | 93.84 | 94.24 | 93.40 | 94.06 | 8,861,197 | -0.18(-0.19%) |
Oct 30, 2019 | 95.72 | 95.72 | 93.56 | 94.24 | 5,790,888 | -1.43(-1.50%) |
Oct 29, 2019 | 95.55 | 96.44 | 95.32 | 95.67 | 5,615,882 | -0.28(-0.30%) |
Oct 28, 2019 | 96.44 | 96.79 | 95.28 | 95.96 | 6,267,674 | -0.15(-0.16%) |
Oct 25, 2019 | 95.38 | 96.26 | 95.32 | 96.11 | 4,159,850 | +0.88(+0.93%) |
Oct 24, 2019 | 95.95 | 96.23 | 95.01 | 95.23 | 4,806,927 | -0.32(-0.34%) |
Oct 23, 2019 | 95.08 | 95.59 | 94.58 | 95.55 | 5,135,566 | +0.15(+0.15%) |
Oct 22, 2019 | 94.46 | 96.02 | 94.35 | 95.41 | 5,099,029 | +0.96(+1.02%) |
Oct 21, 2019 | 93.58 | 94.56 | 93.58 | 94.44 | 5,128,493 | +1.51(+1.63%) |
Oct 18, 2019 | 93.25 | 93.61 | 92.93 | 92.93 | 7,012,888 | -0.49(-0.53%) |
Oct 17, 2019 | 93.63 | 94.00 | 93.07 | 93.42 | 4,738,585 | +0.19(+0.21%) |
Oct 16, 2019 | 94.14 | 94.48 | 93.20 | 93.23 | 4,508,714 | -0.97(-1.03%) |
Oct 15, 2019 | 93.83 | 95.26 | 93.79 | 94.20 | 4,622,830 | +0.11(+0.11%) |
Oct 14, 2019 | 93.61 | 94.27 | 93.50 | 94.10 | 3,197,570 | +0.02(+0.03%) |
Oct 11, 2019 | 93.70 | 94.78 | 93.43 | 94.07 | 6,397,757 | +1.26(+1.36%) |
Oct 10, 2019 | 91.95 | 92.97 | 91.76 | 92.81 | 4,840,162 | +1.17(+1.28%) |
Oct 09, 2019 | 91.19 | 92.74 | 90.95 | 91.63 | 5,803,529 | +1.16(+1.28%) |
Oct 08, 2019 | 90.80 | 91.32 | 90.39 | 90.47 | 7,491,856 | -1.26(-1.37%) |
Oct 07, 2019 | 92.30 | 92.93 | 91.71 | 91.73 | 5,894,958 | -0.48(-0.52%) |
Oct 04, 2019 | 92.01 | 92.33 | 91.16 | 92.21 | 6,030,061 | +0.57(+0.62%) |
Oct 03, 2019 | 90.76 | 91.67 | 89.43 | 91.64 | 7,002,958 | +0.70(+0.77%) |
Oct 02, 2019 | 93.19 | 93.23 | 90.40 | 90.94 | 12,276,268 | -3.01(-3.21%) |
Oct 01, 2019 | 96.60 | 96.75 | 93.85 | 93.96 | 8,894,454 | -2.10(-2.18%) |
Sep 30, 2019 | 95.97 | 96.72 | 95.90 | 96.06 | 7,696,266 | +0.00(+0.00%) |
Sep 27, 2019 | 96.79 | 97.39 | 95.93 | 96.06 | 8,458,483 | -1.26(-1.30%) |
Sep 26, 2019 | 99.83 | 100.02 | 97.23 | 97.32 | 10,060,675 | -2.71(-2.71%) |
Sep 25, 2019 | 100.01 | 100.55 | 99.55 | 100.03 | 4,668,742 | -0.19(-0.19%) |
Sep 24, 2019 | 100.97 | 101.01 | 99.80 | 100.22 | 7,838,119 | -0.94(-0.93%) |
Sep 23, 2019 | 100.06 | 101.24 | 100.06 | 101.16 | 6,128,398 | +0.47(+0.47%) |
Sep 20, 2019 | 100.43 | 101.09 | 100.16 | 100.69 | 12,994,795 | +0.53(+0.53%) |
Sep 19, 2019 | 101.05 | 101.21 | 99.96 | 100.15 | 5,013,240 | -0.42(-0.42%) |
Sep 18, 2019 | 100.06 | 100.60 | 99.64 | 100.57 | 6,009,814 | +0.23(+0.23%) |
Sep 17, 2019 | 100.53 | 100.93 | 99.26 | 100.34 | 9,086,556 | -0.19(-0.19%) |
Sep 16, 2019 | 101.12 | 101.46 | 99.59 | 100.53 | 13,191,072 | +2.12(+2.16%) |
Sep 13, 2019 | 99.01 | 99.07 | 98.19 | 98.40 | 6,031,913 | +0.06(+0.07%) |
Sep 12, 2019 | 97.22 | 98.95 | 96.83 | 98.34 | 7,183,846 | +0.11(+0.12%) |
Sep 11, 2019 | 98.98 | 99.60 | 97.49 | 98.23 | 6,802,331 | -0.46(-0.47%) |
Sep 10, 2019 | 97.38 | 99.85 | 97.12 | 98.69 | 10,777,574 | +1.99(+2.06%) |
Sep 09, 2019 | 96.17 | 96.89 | 96.04 | 96.69 | 6,231,798 | +0.92(+0.96%) |
Sep 06, 2019 | 95.16 | 95.93 | 95.08 | 95.78 | 5,653,105 | +0.50(+0.53%) |
Sep 05, 2019 | 95.58 | 96.44 | 94.97 | 95.28 | 6,661,022 | +0.32(+0.33%) |
Sep 04, 2019 | 94.90 | 96.01 | 94.90 | 94.96 | 5,691,607 | +0.79(+0.84%) |
Sep 03, 2019 | 93.76 | 94.22 | 92.78 | 94.17 | 7,003,931 | -1.17(-1.23%) |
Aug 30, 2019 | 95.55 | 96.36 | 94.95 | 95.34 | 6,026,727 | +0.16(+0.17%) |
Aug 29, 2019 | 94.91 | 95.44 | 94.42 | 95.18 | 5,515,757 | +0.56(+0.59%) |
Aug 28, 2019 | 94.28 | 94.92 | 93.85 | 94.62 | 5,135,720 | +0.81(+0.86%) |
Aug 27, 2019 | 94.17 | 94.78 | 93.17 | 93.81 | 5,233,249 | +0.07(+0.08%) |
Aug 26, 2019 | 93.93 | 94.13 | 93.29 | 93.74 | 4,897,763 | +0.45(+0.49%) |
Aug 23, 2019 | 94.34 | 95.61 | 92.61 | 93.29 | 9,450,940 | -2.07(-2.17%) |
Aug 22, 2019 | 96.10 | 96.17 | 95.12 | 95.35 | 5,387,949 | -0.12(-0.13%) |
Aug 21, 2019 | 95.40 | 95.75 | 95.03 | 95.47 | 5,653,472 | +1.42(+1.51%) |
Aug 20, 2019 | 94.86 | 94.91 | 93.67 | 94.05 | 6,359,838 | -0.96(-1.01%) |
Aug 19, 2019 | 94.86 | 95.42 | 94.73 | 95.01 | 7,956,448 | +1.21(+1.30%) |
Aug 16, 2019 | 94.27 | 94.48 | 93.43 | 93.80 | 7,703,459 | +0.04(+0.04%) |
Aug 15, 2019 | 93.99 | 94.47 | 92.56 | 93.75 | 7,824,396 | -0.63(-0.67%) |
Aug 14, 2019 | 96.22 | 96.67 | 94.34 | 94.39 | 8,950,180 | -3.73(-3.80%) |
Aug 13, 2019 | 97.01 | 98.36 | 96.44 | 98.12 | 7,311,512 | +0.67(+0.68%) |
Aug 12, 2019 | 98.61 | 98.72 | 96.93 | 97.45 | 3,940,725 | -0.69(-0.70%) |
Aug 09, 2019 | 98.69 | 99.32 | 97.72 | 98.14 | 6,301,364 | -0.65(-0.66%) |
Aug 08, 2019 | 95.79 | 98.87 | 95.74 | 98.79 | 11,060,723 | +3.31(+3.47%) |
Aug 07, 2019 | 94.24 | 96.03 | 93.75 | 95.48 | 8,549,261 | -0.22(-0.23%) |
Aug 06, 2019 | 95.17 | 95.82 | 94.32 | 95.70 | 8,467,220 | +1.91(+2.03%) |
Aug 05, 2019 | 95.55 | 96.64 | 94.16 | 93.80 | 10,750,941 | -2.99(-3.09%) |
Aug 02, 2019 | 97.63 | 98.24 | 94.46 | 96.79 | 11,259,154 | -0.01(-0.01%) |
Aug 01, 2019 | 97.80 | 99.21 | 96.44 | 96.79 | 9,889,592 | -1.90(-1.93%) |
Jul 31, 2019 | 99.17 | 99.96 | 98.19 | 98.69 | 8,980,520 | -0.99(-0.99%) |
Jul 30, 2019 | 99.49 | 100.01 | 98.91 | 99.68 | 4,829,495 | +0.09(+0.09%) |
Jul 29, 2019 | 98.99 | 99.92 | 98.91 | 99.59 | 5,460,205 | +0.41(+0.41%) |
Jul 26, 2019 | 100.40 | 100.41 | 98.85 | 99.18 | 8,696,496 | -1.53(-1.52%) |
Jul 25, 2019 | 101.81 | 101.81 | 100.47 | 100.71 | 5,721,581 | -0.73(-0.72%) |
Jul 24, 2019 | 100.91 | 101.76 | 100.74 | 101.44 | 5,983,657 | +0.58(+0.57%) |
Jul 23, 2019 | 100.40 | 101.19 | 100.03 | 100.87 | 5,358,015 | +0.41(+0.41%) |
Jul 22, 2019 | 100.50 | 100.81 | 99.78 | 100.46 | 4,086,372 | +0.22(+0.22%) |
Jul 19, 2019 | 99.95 | 100.54 | 99.88 | 100.24 | 6,088,433 | +0.29(+0.29%) |
Jul 18, 2019 | 99.50 | 100.25 | 98.89 | 99.95 | 7,198,602 | +0.43(+0.43%) |
Jul 17, 2019 | 99.94 | 100.43 | 99.45 | 99.52 | 4,832,629 | -0.50(-0.50%) |
Jul 16, 2019 | 100.61 | 100.83 | 99.62 | 100.02 | 5,859,732 | -0.77(-0.76%) |
Jul 15, 2019 | 100.92 | 101.33 | 100.42 | 100.79 | 4,664,218 | -0.21(-0.21%) |
Jul 12, 2019 | 100.51 | 101.21 | 100.31 | 100.99 | 4,957,540 | +0.44(+0.44%) |
Jul 11, 2019 | 100.75 | 100.75 | 99.89 | 100.55 | 4,425,350 | -0.01(-0.01%) |
Jul 10, 2019 | 99.50 | 100.70 | 99.50 | 100.56 | 5,916,832 | +1.68(+1.69%) |
Jul 09, 2019 | 99.33 | 99.52 | 98.66 | 98.89 | 4,934,442 | -0.20(-0.20%) |
Jul 08, 2019 | 99.13 | 99.48 | 98.94 | 99.09 | 4,372,572 | +0.05(+0.05%) |
Jul 05, 2019 | 98.72 | 99.20 | 98.32 | 99.04 | 4,314,506 | +0.15(+0.15%) |
Jul 03, 2019 | 98.55 | 98.90 | 98.07 | 98.89 | 3,400,162 | +0.34(+0.34%) |
Jul 02, 2019 | 99.85 | 99.98 | 98.12 | 98.55 | 7,169,685 | -1.53(-1.53%) |