Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 99.38 | 101.52 | 98.25 | 100.27 | 3,204,214 | +0.63(+0.63%) |
Apr 29, 2020 | 103.18 | 103.43 | 99.56 | 99.64 | 1,305,212 | -3.88(-3.75%) |
Apr 28, 2020 | 105.77 | 106.66 | 103.32 | 103.52 | 1,487,584 | -1.93(-1.83%) |
Apr 27, 2020 | 103.54 | 105.83 | 102.47 | 105.45 | 783,658 | +2.66(+2.59%) |
Apr 24, 2020 | 102.20 | 103.05 | 100.55 | 102.79 | 1,276,567 | +0.86(+0.85%) |
Apr 23, 2020 | 103.27 | 103.92 | 101.86 | 101.92 | 754,297 | -1.53(-1.48%) |
Apr 22, 2020 | 102.96 | 104.39 | 102.52 | 103.45 | 748,066 | +1.05(+1.02%) |
Apr 21, 2020 | 108.28 | 109.61 | 102.07 | 102.41 | 1,190,143 | -3.72(-3.50%) |
Apr 20, 2020 | 105.94 | 107.83 | 105.20 | 106.12 | 926,055 | +0.03(+0.03%) |
Apr 17, 2020 | 106.76 | 106.89 | 104.71 | 106.09 | 1,308,885 | +0.38(+0.36%) |
Apr 16, 2020 | 102.09 | 106.58 | 101.70 | 105.70 | 1,305,397 | +5.01(+4.97%) |
Apr 15, 2020 | 98.59 | 100.86 | 97.75 | 100.69 | 1,042,771 | +2.06(+2.09%) |
Apr 14, 2020 | 98.17 | 99.58 | 96.98 | 98.64 | 1,507,822 | +2.43(+2.52%) |
Apr 13, 2020 | 98.25 | 98.37 | 95.29 | 96.21 | 1,433,105 | -2.17(-2.21%) |
Apr 09, 2020 | 98.89 | 100.91 | 98.11 | 98.38 | 1,357,362 | -1.20(-1.21%) |
Apr 08, 2020 | 99.19 | 100.60 | 96.16 | 99.59 | 1,096,017 | +0.22(+0.22%) |
Apr 07, 2020 | 100.53 | 101.94 | 98.50 | 99.37 | 1,556,881 | -1.14(-1.14%) |
Apr 06, 2020 | 99.47 | 101.38 | 97.02 | 100.51 | 1,382,011 | +2.50(+2.55%) |
Apr 03, 2020 | 94.78 | 99.61 | 94.73 | 98.02 | 1,589,205 | +1.81(+1.88%) |
Apr 02, 2020 | 94.36 | 97.20 | 93.64 | 96.21 | 1,395,900 | +0.58(+0.60%) |
Apr 01, 2020 | 94.84 | 99.27 | 94.28 | 95.63 | 1,824,514 | -1.22(-1.26%) |
Mar 31, 2020 | 96.49 | 98.36 | 93.85 | 96.86 | 1,606,031 | +0.32(+0.33%) |
Mar 30, 2020 | 91.01 | 96.93 | 91.01 | 96.53 | 1,531,681 | +6.63(+7.38%) |
Mar 27, 2020 | 88.49 | 92.31 | 87.40 | 89.90 | 1,230,153 | -0.38(-0.43%) |
Mar 26, 2020 | 91.65 | 92.88 | 88.40 | 90.29 | 1,687,059 | -1.50(-1.64%) |
Mar 25, 2020 | 91.99 | 93.01 | 87.86 | 91.79 | 2,005,132 | -0.47(-0.51%) |
Mar 24, 2020 | 84.50 | 92.79 | 84.50 | 92.26 | 2,202,304 | +8.67(+10.38%) |
Mar 23, 2020 | 90.45 | 90.45 | 81.51 | 83.58 | 2,667,344 | -7.31(-8.04%) |
Mar 20, 2020 | 93.50 | 97.67 | 88.90 | 90.90 | 2,452,513 | -4.23(-4.45%) |
Mar 19, 2020 | 103.84 | 104.08 | 94.77 | 95.13 | 1,698,467 | -8.59(-8.28%) |
Mar 18, 2020 | 100.29 | 105.08 | 98.92 | 103.71 | 1,966,556 | +1.53(+1.49%) |
Mar 17, 2020 | 95.76 | 105.92 | 95.73 | 102.19 | 2,864,382 | +8.09(+8.60%) |
Mar 16, 2020 | 83.93 | 96.37 | 80.17 | 94.10 | 2,206,485 | +4.18(+4.65%) |
Mar 13, 2020 | 89.15 | 91.13 | 85.75 | 89.92 | 2,241,528 | +3.30(+3.81%) |
Mar 12, 2020 | 87.55 | 90.79 | 86.41 | 86.62 | 2,042,106 | -5.51(-5.99%) |
Mar 11, 2020 | 94.75 | 95.44 | 90.95 | 92.14 | 1,436,073 | -4.80(-4.95%) |
Mar 10, 2020 | 96.10 | 97.06 | 92.39 | 96.93 | 1,141,406 | +2.42(+2.56%) |
Mar 09, 2020 | 91.11 | 95.54 | 90.75 | 94.52 | 1,196,577 | -1.46(-1.52%) |
Mar 06, 2020 | 94.54 | 96.41 | 93.24 | 95.97 | 914,879 | -0.66(-0.69%) |
Mar 05, 2020 | 95.97 | 97.27 | 95.70 | 96.64 | 1,102,389 | -0.83(-0.85%) |
Mar 04, 2020 | 94.26 | 97.55 | 93.46 | 97.47 | 1,489,710 | +4.76(+5.13%) |
Mar 03, 2020 | 93.03 | 95.19 | 92.07 | 92.71 | 1,061,392 | -0.43(-0.46%) |
Mar 02, 2020 | 90.31 | 93.16 | 89.89 | 93.14 | 1,199,210 | +3.27(+3.64%) |
Feb 28, 2020 | 90.81 | 91.16 | 87.38 | 89.87 | 1,807,983 | -2.72(-2.94%) |
Feb 27, 2020 | 95.11 | 97.60 | 92.49 | 92.59 | 1,393,766 | -2.68(-2.81%) |
Feb 26, 2020 | 94.24 | 98.48 | 93.08 | 95.27 | 2,207,257 | +1.25(+1.33%) |
Feb 25, 2020 | 95.78 | 95.82 | 92.79 | 94.02 | 1,481,736 | -1.81(-1.88%) |
Feb 24, 2020 | 95.91 | 96.36 | 94.76 | 95.83 | 1,222,929 | -0.92(-0.95%) |
Feb 21, 2020 | 96.32 | 97.08 | 96.08 | 96.74 | 540,125 | +0.27(+0.28%) |
Feb 20, 2020 | 96.04 | 96.58 | 95.31 | 96.47 | 584,391 | -0.09(-0.09%) |
Feb 19, 2020 | 95.63 | 97.89 | 95.21 | 96.56 | 1,452,348 | +1.15(+1.21%) |
Feb 18, 2020 | 95.67 | 96.25 | 94.85 | 95.41 | 856,837 | -0.58(-0.60%) |
Feb 14, 2020 | 94.19 | 96.38 | 93.90 | 95.98 | 909,492 | +1.99(+2.12%) |
Feb 13, 2020 | 94.82 | 94.82 | 93.72 | 93.99 | 983,921 | -0.76(-0.80%) |
Feb 12, 2020 | 95.59 | 96.30 | 94.69 | 94.75 | 691,309 | -0.68(-0.72%) |
Feb 11, 2020 | 95.21 | 95.92 | 94.67 | 95.44 | 912,722 | +0.32(+0.34%) |
Feb 10, 2020 | 93.92 | 95.19 | 93.45 | 95.12 | 798,832 | +1.44(+1.53%) |
Feb 07, 2020 | 93.18 | 93.96 | 92.80 | 93.68 | 593,835 | +0.40(+0.43%) |
Feb 06, 2020 | 92.68 | 93.88 | 92.67 | 93.28 | 558,935 | +0.32(+0.34%) |
Feb 05, 2020 | 90.56 | 93.08 | 90.51 | 92.96 | 1,039,966 | +2.43(+2.69%) |
Feb 04, 2020 | 90.66 | 91.45 | 90.44 | 90.53 | 759,699 | +0.36(+0.40%) |
Feb 03, 2020 | 89.93 | 90.68 | 89.75 | 90.17 | 647,724 | +0.48(+0.54%) |
Jan 31, 2020 | 91.51 | 91.71 | 89.64 | 89.68 | 2,391,169 | -1.91(-2.09%) |
Jan 30, 2020 | 91.04 | 91.78 | 90.52 | 91.59 | 953,847 | +0.55(+0.61%) |
Jan 29, 2020 | 91.90 | 92.18 | 91.00 | 91.04 | 552,246 | -0.94(-1.03%) |
Jan 28, 2020 | 92.68 | 93.44 | 91.78 | 91.98 | 653,140 | -0.80(-0.86%) |
Jan 27, 2020 | 92.94 | 93.62 | 92.56 | 92.78 | 771,506 | -0.42(-0.45%) |
Jan 24, 2020 | 94.26 | 94.26 | 92.71 | 93.19 | 570,151 | -0.61(-0.66%) |
Jan 23, 2020 | 92.39 | 94.41 | 91.87 | 93.81 | 1,327,932 | +1.20(+1.30%) |
Jan 22, 2020 | 93.32 | 94.05 | 92.61 | 92.61 | 768,162 | -0.70(-0.75%) |
Jan 21, 2020 | 92.07 | 93.35 | 91.07 | 93.31 | 1,108,550 | +1.22(+1.33%) |
Jan 17, 2020 | 90.96 | 92.77 | 90.65 | 92.09 | 1,251,328 | +1.21(+1.33%) |
Jan 16, 2020 | 90.67 | 91.46 | 90.39 | 90.88 | 1,876,691 | +0.38(+0.42%) |
Jan 15, 2020 | 90.55 | 91.31 | 90.42 | 90.49 | 943,385 | +0.13(+0.14%) |
Jan 14, 2020 | 90.96 | 91.15 | 90.03 | 90.36 | 1,282,426 | -0.73(-0.80%) |
Jan 13, 2020 | 90.51 | 91.13 | 90.32 | 91.09 | 1,099,769 | +0.74(+0.82%) |
Jan 10, 2020 | 89.64 | 90.64 | 89.33 | 90.35 | 805,836 | +0.67(+0.74%) |
Jan 09, 2020 | 89.32 | 90.17 | 88.86 | 89.68 | 1,043,157 | +0.27(+0.30%) |
Jan 08, 2020 | 88.80 | 90.02 | 88.49 | 89.41 | 1,166,725 | +0.91(+1.03%) |
Jan 07, 2020 | 89.20 | 89.74 | 87.79 | 88.50 | 914,775 | -1.26(-1.41%) |
Jan 06, 2020 | 88.73 | 89.83 | 88.37 | 89.77 | 1,285,073 | +1.23(+1.39%) |
Jan 03, 2020 | 88.67 | 89.03 | 88.19 | 88.54 | 769,790 | +0.13(+0.15%) |
Jan 02, 2020 | 90.13 | 90.36 | 88.09 | 88.41 | 823,847 | -1.72(-1.91%) |
Dec 31, 2019 | 89.08 | 90.14 | 89.01 | 90.13 | 794,283 | +0.85(+0.95%) |
Dec 30, 2019 | 89.33 | 89.72 | 88.93 | 89.28 | 539,374 | +0.04(+0.05%) |
Dec 27, 2019 | 89.07 | 89.39 | 88.89 | 89.24 | 528,213 | +0.39(+0.44%) |
Dec 26, 2019 | 89.74 | 89.84 | 88.48 | 88.85 | 483,064 | -0.95(-1.06%) |
Dec 24, 2019 | 89.46 | 89.94 | 89.18 | 89.80 | 239,729 | +0.33(+0.37%) |
Dec 23, 2019 | 90.07 | 90.17 | 89.04 | 89.47 | 794,973 | -0.29(-0.33%) |
Dec 20, 2019 | 90.57 | 90.81 | 89.65 | 89.77 | 1,663,431 | -0.69(-0.77%) |
Dec 19, 2019 | 89.85 | 90.83 | 89.66 | 90.46 | 1,217,431 | +1.17(+1.31%) |
Dec 18, 2019 | 88.81 | 89.41 | 88.52 | 89.29 | 1,712,339 | +0.88(+1.00%) |
Dec 17, 2019 | 88.46 | 89.05 | 88.09 | 88.41 | 980,985 | -0.43(-0.49%) |
Dec 16, 2019 | 88.24 | 89.39 | 87.94 | 88.84 | 2,282,528 | +0.98(+1.11%) |
Dec 13, 2019 | 88.84 | 89.05 | 87.51 | 87.86 | 1,718,194 | -0.83(-0.94%) |
Dec 12, 2019 | 90.01 | 90.36 | 88.52 | 88.69 | 1,137,548 | -1.70(-1.88%) |
Dec 11, 2019 | 91.96 | 91.96 | 89.85 | 90.39 | 1,334,695 | -1.41(-1.54%) |
Dec 10, 2019 | 91.79 | 92.36 | 91.51 | 91.80 | 680,284 | -0.41(-0.44%) |
Dec 09, 2019 | 93.03 | 93.11 | 92.06 | 92.21 | 576,067 | -0.67(-0.72%) |
Dec 06, 2019 | 92.70 | 93.30 | 92.51 | 92.87 | 919,635 | +0.48(+0.52%) |
Dec 05, 2019 | 92.05 | 92.63 | 91.43 | 92.40 | 1,261,511 | +0.42(+0.45%) |
Dec 04, 2019 | 91.35 | 92.85 | 91.28 | 91.98 | 938,517 | +0.06(+0.07%) |
Dec 03, 2019 | 91.49 | 91.98 | 90.88 | 91.92 | 945,642 | +0.43(+0.47%) |
Dec 02, 2019 | 90.77 | 91.59 | 89.40 | 91.49 | 848,790 | +0.53(+0.58%) |
Nov 29, 2019 | 91.88 | 92.10 | 90.77 | 90.96 | 446,416 | -0.86(-0.93%) |
Nov 27, 2019 | 93.09 | 93.23 | 91.46 | 91.82 | 1,023,383 | -0.89(-0.96%) |
Nov 26, 2019 | 91.61 | 92.79 | 91.36 | 92.71 | 1,845,918 | +1.11(+1.21%) |
Nov 25, 2019 | 93.11 | 93.75 | 90.58 | 91.60 | 2,113,515 | -2.22(-2.37%) |
Nov 22, 2019 | 91.64 | 97.81 | 91.32 | 93.83 | 3,485,605 | +3.68(+4.08%) |
Nov 21, 2019 | 91.27 | 91.57 | 90.11 | 90.15 | 1,634,122 | -1.13(-1.23%) |
Nov 20, 2019 | 90.35 | 91.55 | 90.01 | 91.27 | 1,531,330 | +1.13(+1.25%) |
Nov 19, 2019 | 91.16 | 91.54 | 89.74 | 90.15 | 1,699,901 | -1.02(-1.12%) |
Nov 18, 2019 | 90.86 | 91.64 | 90.07 | 91.17 | 1,221,374 | +0.29(+0.31%) |
Nov 15, 2019 | 90.48 | 91.30 | 90.48 | 90.88 | 956,028 | +0.44(+0.49%) |
Nov 14, 2019 | 90.62 | 91.07 | 89.34 | 90.44 | 1,104,324 | -0.35(-0.39%) |
Nov 13, 2019 | 88.58 | 91.07 | 88.25 | 90.80 | 1,200,874 | +0.56(+0.62%) |
Nov 12, 2019 | 89.66 | 90.28 | 89.50 | 90.24 | 820,774 | +0.64(+0.72%) |
Nov 11, 2019 | 90.94 | 91.07 | 89.15 | 89.60 | 1,354,956 | -1.62(-1.78%) |
Nov 08, 2019 | 91.96 | 92.08 | 91.08 | 91.22 | 662,077 | -0.74(-0.80%) |
Nov 07, 2019 | 92.92 | 93.11 | 91.52 | 91.96 | 779,569 | -1.03(-1.11%) |
Nov 06, 2019 | 92.64 | 94.20 | 92.39 | 92.99 | 960,177 | +0.76(+0.83%) |
Nov 05, 2019 | 91.78 | 92.73 | 91.27 | 92.22 | 783,952 | +0.45(+0.49%) |
Nov 04, 2019 | 90.58 | 91.81 | 90.49 | 91.78 | 761,982 | +1.15(+1.27%) |
Nov 01, 2019 | 90.73 | 90.96 | 89.90 | 90.63 | 891,701 | -0.09(-0.09%) |
Oct 31, 2019 | 91.66 | 92.12 | 90.14 | 90.71 | 1,330,468 | -0.57(-0.62%) |
Oct 30, 2019 | 92.93 | 92.93 | 90.68 | 91.28 | 834,294 | -1.50(-1.62%) |
Oct 29, 2019 | 92.15 | 93.09 | 91.99 | 92.78 | 759,500 | +0.95(+1.04%) |
Oct 28, 2019 | 93.29 | 93.62 | 91.80 | 91.83 | 564,723 | -1.12(-1.20%) |
Oct 25, 2019 | 93.23 | 93.54 | 92.08 | 92.94 | 815,975 | -0.08(-0.08%) |
Oct 24, 2019 | 92.57 | 93.47 | 92.25 | 93.02 | 986,095 | +0.48(+0.52%) |
Oct 23, 2019 | 91.48 | 92.68 | 91.47 | 92.54 | 747,013 | +0.90(+0.98%) |
Oct 22, 2019 | 92.94 | 93.12 | 91.39 | 91.64 | 739,309 | -1.30(-1.39%) |
Oct 21, 2019 | 92.45 | 93.20 | 92.32 | 92.93 | 440,242 | +0.56(+0.60%) |
Oct 18, 2019 | 92.84 | 93.07 | 92.38 | 92.38 | 558,856 | -0.58(-0.62%) |
Oct 17, 2019 | 92.40 | 93.42 | 91.90 | 92.95 | 613,717 | +0.64(+0.69%) |
Oct 16, 2019 | 92.40 | 93.09 | 91.93 | 92.32 | 679,757 | +0.19(+0.20%) |
Oct 15, 2019 | 91.77 | 92.33 | 91.36 | 92.13 | 560,995 | +0.37(+0.40%) |
Oct 14, 2019 | 92.25 | 92.25 | 91.06 | 91.76 | 505,568 | -0.10(-0.11%) |
Oct 11, 2019 | 92.24 | 92.51 | 91.23 | 91.86 | 770,539 | +0.00(+0.00%) |
Oct 10, 2019 | 90.97 | 92.20 | 90.81 | 91.86 | 502,141 | +0.64(+0.70%) |
Oct 09, 2019 | 91.07 | 91.42 | 90.35 | 91.23 | 672,757 | +0.28(+0.31%) |
Oct 08, 2019 | 91.94 | 91.94 | 90.83 | 90.94 | 486,937 | -1.21(-1.31%) |
Oct 07, 2019 | 92.40 | 93.35 | 91.94 | 92.15 | 637,240 | -0.27(-0.30%) |
Oct 04, 2019 | 91.48 | 92.46 | 90.88 | 92.43 | 609,069 | +1.16(+1.27%) |
Oct 03, 2019 | 91.84 | 92.17 | 90.90 | 91.27 | 786,841 | -0.39(-0.43%) |
Oct 02, 2019 | 92.38 | 92.39 | 90.72 | 91.66 | 668,760 | -1.00(-1.08%) |
Oct 01, 2019 | 94.46 | 94.78 | 92.52 | 92.67 | 690,289 | -1.77(-1.87%) |
Sep 30, 2019 | 93.62 | 94.84 | 93.62 | 94.44 | 671,711 | +0.84(+0.90%) |
Sep 27, 2019 | 93.81 | 93.81 | 92.65 | 93.60 | 516,333 | -0.09(-0.10%) |
Sep 26, 2019 | 93.22 | 93.96 | 92.49 | 93.69 | 535,993 | +1.01(+1.09%) |
Sep 25, 2019 | 92.73 | 93.19 | 92.17 | 92.68 | 638,717 | +0.18(+0.19%) |
Sep 24, 2019 | 92.07 | 92.60 | 91.68 | 92.50 | 732,591 | +0.63(+0.68%) |
Sep 23, 2019 | 92.70 | 93.27 | 91.76 | 91.87 | 561,550 | -0.67(-0.72%) |
Sep 20, 2019 | 92.71 | 93.01 | 91.89 | 92.54 | 1,172,353 | +0.15(+0.16%) |
Sep 19, 2019 | 93.35 | 93.43 | 92.30 | 92.39 | 810,638 | -1.02(-1.09%) |
Sep 18, 2019 | 93.70 | 94.26 | 92.81 | 93.42 | 1,079,756 | +0.09(+0.10%) |
Sep 17, 2019 | 91.76 | 93.34 | 91.61 | 93.32 | 804,978 | +1.32(+1.44%) |
Sep 16, 2019 | 91.58 | 92.83 | 91.31 | 92.00 | 666,503 | +0.58(+0.63%) |
Sep 13, 2019 | 90.31 | 91.82 | 90.31 | 91.42 | 928,399 | +0.57(+0.62%) |
Sep 12, 2019 | 93.30 | 93.42 | 90.79 | 90.86 | 594,823 | -2.02(-2.17%) |
Sep 11, 2019 | 91.15 | 92.98 | 90.87 | 92.87 | 1,064,699 | +1.30(+1.42%) |
Sep 10, 2019 | 89.97 | 92.19 | 89.69 | 91.58 | 1,330,437 | +1.35(+1.49%) |
Sep 09, 2019 | 90.02 | 90.53 | 89.21 | 90.23 | 878,420 | -0.08(-0.09%) |
Sep 06, 2019 | 90.22 | 90.98 | 90.21 | 90.31 | 1,026,842 | +0.46(+0.51%) |
Sep 05, 2019 | 91.11 | 91.32 | 89.80 | 89.85 | 1,171,924 | -1.37(-1.51%) |
Sep 04, 2019 | 91.84 | 92.54 | 90.66 | 91.23 | 1,069,928 | -0.60(-0.65%) |
Sep 03, 2019 | 89.96 | 91.88 | 88.69 | 91.83 | 1,420,371 | +1.56(+1.73%) |
Aug 30, 2019 | 89.25 | 90.94 | 89.08 | 90.27 | 1,408,501 | +2.00(+2.27%) |
Aug 29, 2019 | 90.33 | 90.69 | 87.88 | 88.27 | 1,583,224 | -1.32(-1.48%) |
Aug 28, 2019 | 88.22 | 90.87 | 88.06 | 89.59 | 2,064,939 | +0.58(+0.66%) |
Aug 27, 2019 | 91.84 | 92.40 | 87.34 | 89.00 | 6,636,857 | -7.93(-8.18%) |
Aug 26, 2019 | 95.85 | 97.22 | 95.85 | 96.93 | 1,392,099 | +1.48(+1.56%) |
Aug 23, 2019 | 97.47 | 97.85 | 95.03 | 95.45 | 974,999 | -2.32(-2.37%) |
Aug 22, 2019 | 97.33 | 98.55 | 96.64 | 97.77 | 728,254 | +0.48(+0.49%) |
Aug 21, 2019 | 98.56 | 98.80 | 96.72 | 97.29 | 864,671 | -1.06(-1.08%) |
Aug 20, 2019 | 99.67 | 99.74 | 98.23 | 98.35 | 974,967 | -1.44(-1.44%) |
Aug 19, 2019 | 98.39 | 99.89 | 98.23 | 99.79 | 917,279 | +1.64(+1.67%) |
Aug 16, 2019 | 97.96 | 98.43 | 97.58 | 98.15 | 680,134 | +0.70(+0.72%) |
Aug 15, 2019 | 96.86 | 97.81 | 96.50 | 97.45 | 589,140 | +0.90(+0.93%) |
Aug 14, 2019 | 97.09 | 98.06 | 96.18 | 96.55 | 1,048,139 | -0.55(-0.56%) |
Aug 13, 2019 | 96.35 | 98.10 | 96.24 | 97.09 | 924,881 | +0.36(+0.37%) |
Aug 12, 2019 | 95.22 | 96.84 | 94.90 | 96.74 | 676,082 | +1.48(+1.56%) |
Aug 09, 2019 | 96.95 | 97.14 | 94.78 | 95.25 | 793,123 | -1.45(-1.50%) |
Aug 08, 2019 | 94.25 | 96.77 | 94.16 | 96.70 | 812,705 | +1.81(+1.90%) |
Aug 07, 2019 | 94.15 | 95.16 | 92.84 | 94.90 | 915,103 | +0.64(+0.68%) |
Aug 06, 2019 | 93.98 | 94.79 | 92.90 | 94.26 | 1,047,581 | +0.26(+0.27%) |
Aug 05, 2019 | 95.53 | 96.31 | 93.18 | 94.00 | 934,983 | -1.52(-1.59%) |
Aug 02, 2019 | 95.56 | 96.10 | 95.02 | 95.52 | 734,064 | +0.36(+0.38%) |
Aug 01, 2019 | 95.14 | 97.12 | 94.98 | 95.16 | 1,048,547 | +0.46(+0.49%) |
Jul 31, 2019 | 96.33 | 96.85 | 93.75 | 94.70 | 1,175,477 | -1.65(-1.71%) |
Jul 30, 2019 | 97.60 | 98.33 | 95.88 | 96.35 | 774,255 | -1.04(-1.07%) |
Jul 29, 2019 | 97.40 | 97.72 | 96.08 | 97.39 | 825,481 | +0.08(+0.08%) |
Jul 26, 2019 | 96.48 | 97.56 | 96.26 | 97.31 | 700,719 | +1.03(+1.07%) |
Jul 25, 2019 | 95.55 | 96.91 | 95.01 | 96.28 | 648,360 | +0.81(+0.85%) |
Jul 24, 2019 | 96.14 | 96.53 | 95.24 | 95.48 | 807,316 | -0.46(-0.48%) |
Jul 23, 2019 | 95.37 | 96.12 | 94.69 | 95.94 | 830,229 | +0.44(+0.46%) |
Jul 22, 2019 | 97.17 | 97.31 | 95.19 | 95.49 | 906,442 | -1.86(-1.91%) |
Jul 19, 2019 | 98.78 | 99.53 | 97.33 | 97.35 | 1,033,937 | -1.35(-1.37%) |
Jul 18, 2019 | 99.08 | 99.09 | 98.05 | 98.70 | 651,069 | -0.10(-0.10%) |
Jul 17, 2019 | 98.32 | 99.31 | 97.92 | 98.81 | 743,381 | +0.47(+0.48%) |
Jul 16, 2019 | 98.08 | 98.77 | 97.91 | 98.34 | 818,997 | +0.32(+0.32%) |
Jul 15, 2019 | 97.32 | 98.76 | 97.02 | 98.02 | 680,973 | +0.76(+0.78%) |
Jul 12, 2019 | 97.61 | 97.83 | 96.93 | 97.26 | 1,199,019 | -0.26(-0.27%) |
Jul 11, 2019 | 100.19 | 100.21 | 97.17 | 97.53 | 1,542,286 | -3.09(-3.07%) |
Jul 10, 2019 | 101.09 | 101.44 | 100.07 | 100.62 | 1,053,622 | -0.54(-0.53%) |
Jul 09, 2019 | 101.43 | 101.58 | 100.36 | 101.16 | 1,294,290 | -0.38(-0.37%) |
Jul 08, 2019 | 102.03 | 102.39 | 101.08 | 101.53 | 841,029 | -0.24(-0.23%) |
Jul 05, 2019 | 101.68 | 101.85 | 100.16 | 101.77 | 791,362 | -0.20(-0.20%) |
Jul 03, 2019 | 100.53 | 102.53 | 100.34 | 101.97 | 838,679 | +1.83(+1.83%) |
Jul 02, 2019 | 99.31 | 100.16 | 98.33 | 100.14 | 1,305,247 | +0.91(+0.92%) |
Jul 01, 2019 | 98.73 | 100.21 | 98.41 | 99.23 | 1,106,950 | +1.12(+1.15%) |
Jun 28, 2019 | 99.67 | 100.11 | 97.74 | 98.11 | 1,574,388 | -1.45(-1.45%) |
Jun 27, 2019 | 98.29 | 99.80 | 97.48 | 99.55 | 1,293,356 | +0.76(+0.77%) |
Jun 26, 2019 | 101.61 | 101.96 | 98.59 | 98.80 | 1,873,727 | -3.89(-3.79%) |
Jun 25, 2019 | 103.40 | 103.40 | 102.12 | 102.69 | 1,144,378 | -0.63(-0.61%) |
Jun 24, 2019 | 103.93 | 104.20 | 103.18 | 103.32 | 973,800 | -0.18(-0.17%) |
Jun 21, 2019 | 103.35 | 104.51 | 102.82 | 103.50 | 2,121,649 | +0.36(+0.35%) |
Jun 20, 2019 | 102.90 | 103.28 | 101.78 | 103.14 | 867,849 | +0.20(+0.19%) |
Jun 19, 2019 | 102.47 | 103.19 | 101.51 | 102.94 | 1,012,811 | +0.23(+0.22%) |
Jun 18, 2019 | 104.70 | 104.70 | 102.37 | 102.72 | 1,354,301 | -1.53(-1.47%) |
Jun 17, 2019 | 105.05 | 105.40 | 103.92 | 104.25 | 750,748 | -0.77(-0.74%) |
Jun 14, 2019 | 105.22 | 105.92 | 104.93 | 105.02 | 590,234 | -0.17(-0.16%) |
Jun 13, 2019 | 105.38 | 106.19 | 104.48 | 105.19 | 710,043 | -0.30(-0.28%) |
Jun 12, 2019 | 105.22 | 106.10 | 104.96 | 105.49 | 885,793 | +0.64(+0.61%) |
Jun 11, 2019 | 104.51 | 105.84 | 104.21 | 104.85 | 1,042,662 | +0.40(+0.38%) |
Jun 10, 2019 | 105.94 | 106.52 | 104.11 | 104.45 | 910,408 | -1.61(-1.52%) |
Jun 07, 2019 | 104.19 | 106.39 | 103.70 | 106.06 | 1,320,659 | +1.84(+1.77%) |
Jun 06, 2019 | 102.14 | 106.97 | 100.20 | 104.22 | 2,332,782 | -2.46(-2.31%) |
Jun 05, 2019 | 107.12 | 107.19 | 105.90 | 106.68 | 1,273,044 | +0.56(+0.53%) |
Jun 04, 2019 | 106.22 | 107.20 | 105.53 | 106.12 | 1,262,344 | +0.25(+0.24%) |
Jun 03, 2019 | 103.58 | 106.12 | 103.34 | 105.87 | 958,674 | +2.33(+2.25%) |
May 31, 2019 | 102.74 | 103.54 | 101.81 | 103.53 | 947,638 | +0.33(+0.32%) |
May 30, 2019 | 103.20 | 104.18 | 102.74 | 103.20 | 1,000,076 | +0.19(+0.18%) |
May 29, 2019 | 104.96 | 104.96 | 102.54 | 103.01 | 1,410,295 | -2.32(-2.21%) |
May 28, 2019 | 107.85 | 108.29 | 105.34 | 105.34 | 982,186 | -2.56(-2.38%) |
May 24, 2019 | 108.55 | 108.94 | 107.79 | 107.90 | 487,263 | -0.38(-0.35%) |
May 23, 2019 | 107.95 | 108.69 | 107.35 | 108.28 | 476,425 | -0.12(-0.11%) |
May 22, 2019 | 107.94 | 108.57 | 107.10 | 108.40 | 612,010 | +0.50(+0.47%) |
May 21, 2019 | 108.55 | 108.59 | 107.65 | 107.90 | 698,312 | -0.60(-0.55%) |
May 20, 2019 | 108.02 | 109.38 | 107.59 | 108.50 | 919,847 | +0.42(+0.39%) |
May 17, 2019 | 106.99 | 108.97 | 106.99 | 108.08 | 790,657 | +0.99(+0.92%) |
May 16, 2019 | 107.94 | 109.34 | 107.00 | 107.09 | 1,006,714 | -0.78(-0.72%) |
May 15, 2019 | 107.36 | 108.36 | 106.94 | 107.87 | 703,547 | +0.61(+0.57%) |
May 14, 2019 | 106.99 | 107.79 | 106.60 | 107.26 | 610,180 | +0.02(+0.02%) |
May 13, 2019 | 106.69 | 107.43 | 106.20 | 107.24 | 641,571 | -0.12(-0.11%) |
May 10, 2019 | 106.47 | 107.48 | 106.10 | 107.36 | 648,213 | +0.80(+0.75%) |
May 09, 2019 | 105.30 | 106.79 | 105.04 | 106.56 | 834,119 | +1.13(+1.07%) |
May 08, 2019 | 105.86 | 106.18 | 104.75 | 105.43 | 712,882 | -0.40(-0.38%) |
May 07, 2019 | 105.92 | 106.05 | 104.87 | 105.83 | 915,321 | -0.05(-0.05%) |
May 06, 2019 | 104.34 | 106.17 | 104.06 | 105.88 | 707,606 | +1.36(+1.30%) |
May 03, 2019 | 104.06 | 104.55 | 103.62 | 104.52 | 457,673 | +0.52(+0.50%) |
May 02, 2019 | 103.20 | 104.01 | 102.75 | 104.00 | 565,398 | +0.35(+0.33%) |