Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 84.67 | 84.91 | 83.47 | 84.12 | 350,930 | -0.45(-0.54%) |
Apr 29, 2020 | 83.47 | 85.26 | 83.38 | 84.57 | 167,319 | +3.87(+4.80%) |
Apr 28, 2020 | 82.82 | 82.82 | 80.60 | 80.70 | 289,703 | -1.31(-1.60%) |
Apr 27, 2020 | 81.93 | 82.33 | 81.75 | 82.01 | 349,788 | +0.81(+1.00%) |
Apr 24, 2020 | 80.23 | 81.23 | 79.44 | 81.20 | 140,072 | +0.95(+1.18%) |
Apr 23, 2020 | 79.96 | 81.29 | 79.84 | 80.26 | 146,099 | +0.69(+0.86%) |
Apr 22, 2020 | 79.62 | 80.15 | 78.97 | 79.57 | 105,968 | +1.87(+2.41%) |
Apr 21, 2020 | 79.20 | 79.20 | 77.09 | 77.70 | 281,436 | -2.44(-3.05%) |
Apr 20, 2020 | 80.05 | 81.20 | 79.91 | 80.14 | 235,528 | -0.68(-0.84%) |
Apr 17, 2020 | 80.99 | 81.08 | 79.79 | 80.82 | 275,586 | +1.35(+1.70%) |
Apr 16, 2020 | 79.77 | 79.78 | 78.55 | 79.47 | 383,668 | +0.30(+0.38%) |
Apr 15, 2020 | 78.68 | 79.80 | 78.27 | 79.17 | 395,802 | -0.92(-1.14%) |
Apr 14, 2020 | 79.10 | 80.44 | 78.80 | 80.08 | 343,554 | +2.47(+3.18%) |
Apr 13, 2020 | 77.47 | 77.70 | 75.93 | 77.61 | 254,526 | -0.08(-0.10%) |
Apr 09, 2020 | 78.00 | 78.37 | 76.93 | 77.69 | 354,740 | +0.74(+0.97%) |
Apr 08, 2020 | 76.06 | 77.26 | 75.32 | 76.95 | 314,355 | +1.79(+2.38%) |
Apr 07, 2020 | 77.09 | 77.17 | 74.82 | 75.16 | 365,299 | +0.53(+0.71%) |
Apr 06, 2020 | 72.43 | 75.03 | 72.21 | 74.63 | 323,152 | +4.75(+6.80%) |
Apr 03, 2020 | 71.44 | 71.62 | 69.01 | 69.88 | 372,456 | -1.65(-2.31%) |
Apr 02, 2020 | 70.32 | 71.90 | 70.19 | 71.53 | 315,392 | +0.97(+1.38%) |
Apr 01, 2020 | 71.43 | 72.15 | 69.92 | 70.56 | 540,216 | -2.97(-4.04%) |
Mar 31, 2020 | 73.90 | 75.12 | 73.22 | 73.53 | 409,470 | -0.48(-0.65%) |
Mar 30, 2020 | 72.35 | 74.08 | 71.62 | 74.01 | 1,673,925 | +2.16(+3.01%) |
Mar 27, 2020 | 72.60 | 73.76 | 71.29 | 71.85 | 749,989 | -2.83(-3.79%) |
Mar 26, 2020 | 71.04 | 74.93 | 70.73 | 74.68 | 569,300 | +4.05(+5.74%) |
Mar 25, 2020 | 71.69 | 73.62 | 69.34 | 70.62 | 828,870 | -0.62(-0.87%) |
Mar 24, 2020 | 70.05 | 71.24 | 69.17 | 71.24 | 503,842 | +4.56(+6.83%) |
Mar 23, 2020 | 66.75 | 67.81 | 64.43 | 66.69 | 994,879 | -0.11(-0.16%) |
Mar 20, 2020 | 71.05 | 71.25 | 66.58 | 66.79 | 437,105 | -3.19(-4.55%) |
Mar 19, 2020 | 67.58 | 71.83 | 66.53 | 69.98 | 713,620 | +1.57(+2.30%) |
Mar 18, 2020 | 67.56 | 69.26 | 64.20 | 68.40 | 601,305 | -2.67(-3.76%) |
Mar 17, 2020 | 69.48 | 71.84 | 66.99 | 71.08 | 528,209 | +2.72(+3.98%) |
Mar 16, 2020 | 69.15 | 72.68 | 68.06 | 68.36 | 459,269 | -8.81(-11.42%) |
Mar 13, 2020 | 74.80 | 77.21 | 71.07 | 77.17 | 272,893 | +6.21(+8.75%) |
Mar 12, 2020 | 72.92 | 75.38 | 69.70 | 70.96 | 711,370 | -7.22(-9.23%) |
Mar 11, 2020 | 80.03 | 80.26 | 76.98 | 78.18 | 415,549 | -3.75(-4.57%) |
Mar 10, 2020 | 80.77 | 81.99 | 77.91 | 81.93 | 1,027,350 | +3.71(+4.75%) |
Mar 09, 2020 | 78.84 | 81.08 | 77.30 | 78.22 | 1,156,343 | -5.85(-6.95%) |
Mar 06, 2020 | 83.08 | 84.42 | 82.15 | 84.06 | 274,453 | -1.30(-1.52%) |
Mar 05, 2020 | 86.74 | 87.17 | 84.80 | 85.36 | 204,511 | -3.24(-3.65%) |
Mar 04, 2020 | 87.11 | 88.60 | 86.28 | 88.60 | 147,824 | +2.83(+3.30%) |
Mar 03, 2020 | 88.68 | 89.63 | 85.36 | 85.77 | 431,455 | -2.74(-3.10%) |
Mar 02, 2020 | 86.59 | 88.52 | 85.16 | 88.51 | 314,128 | +2.62(+3.05%) |
Feb 28, 2020 | 82.82 | 85.92 | 82.70 | 85.89 | 2,647,958 | +0.17(+0.20%) |
Feb 27, 2020 | 87.28 | 88.64 | 85.72 | 85.72 | 256,088 | -3.43(-3.85%) |
Feb 26, 2020 | 89.95 | 90.98 | 88.70 | 89.15 | 373,795 | -0.51(-0.57%) |
Feb 25, 2020 | 92.49 | 92.63 | 89.47 | 89.66 | 261,191 | -2.34(-2.54%) |
Feb 24, 2020 | 92.17 | 92.78 | 91.42 | 92.00 | 249,058 | -3.12(-3.28%) |
Feb 21, 2020 | 96.10 | 96.20 | 94.85 | 95.12 | 96,157 | -1.35(-1.40%) |
Feb 20, 2020 | 96.79 | 97.01 | 95.71 | 96.46 | 207,624 | -0.41(-0.43%) |
Feb 19, 2020 | 96.81 | 97.22 | 96.46 | 96.88 | 300,291 | +0.44(+0.46%) |
Feb 18, 2020 | 95.74 | 96.58 | 95.74 | 96.44 | 127,299 | +0.59(+0.61%) |
Feb 14, 2020 | 96.02 | 96.08 | 95.51 | 95.85 | 91,276 | -0.09(-0.09%) |
Feb 13, 2020 | 95.37 | 96.30 | 95.22 | 95.93 | 100,008 | +0.10(+0.10%) |
Feb 12, 2020 | 95.34 | 95.96 | 95.31 | 95.84 | 79,248 | +0.91(+0.96%) |
Feb 11, 2020 | 95.32 | 95.57 | 94.83 | 94.92 | 241,745 | +0.23(+0.24%) |
Feb 10, 2020 | 93.85 | 94.69 | 93.71 | 94.69 | 132,392 | +0.64(+0.68%) |
Feb 07, 2020 | 93.95 | 94.37 | 93.66 | 94.06 | 89,407 | -0.11(-0.11%) |
Feb 06, 2020 | 93.32 | 94.26 | 93.32 | 94.16 | 348,393 | +1.14(+1.22%) |
Feb 05, 2020 | 93.79 | 93.79 | 92.62 | 93.03 | 239,092 | -0.02(-0.02%) |
Feb 04, 2020 | 92.48 | 93.07 | 91.85 | 93.05 | 470,951 | +0.91(+0.99%) |
Feb 03, 2020 | 91.76 | 92.49 | 91.76 | 92.13 | 62,315 | +1.12(+1.23%) |
Jan 31, 2020 | 92.37 | 92.37 | 90.76 | 91.01 | 215,990 | -1.36(-1.47%) |
Jan 30, 2020 | 91.29 | 92.42 | 91.03 | 92.37 | 151,571 | -0.67(-0.72%) |
Jan 29, 2020 | 93.87 | 93.89 | 92.89 | 93.05 | 203,744 | -0.47(-0.50%) |
Jan 28, 2020 | 93.06 | 93.83 | 92.72 | 93.52 | 70,917 | +1.02(+1.10%) |
Jan 27, 2020 | 92.35 | 92.84 | 91.94 | 92.50 | 158,786 | -1.48(-1.58%) |
Jan 24, 2020 | 95.29 | 95.29 | 93.58 | 93.98 | 97,403 | -1.10(-1.15%) |
Jan 23, 2020 | 95.14 | 95.20 | 94.64 | 95.08 | 103,258 | -0.15(-0.16%) |
Jan 22, 2020 | 95.67 | 95.81 | 95.22 | 95.23 | 202,599 | -0.12(-0.12%) |
Jan 21, 2020 | 95.34 | 95.50 | 94.86 | 95.35 | 92,856 | -0.10(-0.10%) |
Jan 17, 2020 | 95.30 | 95.48 | 94.93 | 95.44 | 104,256 | +0.64(+0.67%) |
Jan 16, 2020 | 94.56 | 94.86 | 94.36 | 94.81 | 95,029 | +0.70(+0.75%) |
Jan 15, 2020 | 93.84 | 94.39 | 93.84 | 94.11 | 118,106 | +0.40(+0.43%) |
Jan 14, 2020 | 93.75 | 94.02 | 93.43 | 93.70 | 174,233 | +0.01(+0.01%) |
Jan 13, 2020 | 93.09 | 93.75 | 92.82 | 93.69 | 168,394 | +0.87(+0.93%) |
Jan 10, 2020 | 93.33 | 93.33 | 92.65 | 92.82 | 99,791 | -0.20(-0.22%) |
Jan 09, 2020 | 93.32 | 93.46 | 92.66 | 93.03 | 95,309 | +0.28(+0.30%) |
Jan 08, 2020 | 92.24 | 93.15 | 92.24 | 92.75 | 142,506 | +0.47(+0.51%) |
Jan 07, 2020 | 92.21 | 92.57 | 91.95 | 92.28 | 234,730 | +0.06(+0.06%) |
Jan 06, 2020 | 90.57 | 92.22 | 90.57 | 92.22 | 108,575 | +1.08(+1.18%) |
Jan 03, 2020 | 90.61 | 91.49 | 90.61 | 91.14 | 228,762 | -0.37(-0.40%) |
Jan 02, 2020 | 90.97 | 91.50 | 90.62 | 91.50 | 194,904 | +1.05(+1.16%) |
Dec 31, 2019 | 90.16 | 90.55 | 89.59 | 90.46 | 62,927 | +0.13(+0.15%) |
Dec 30, 2019 | 91.24 | 91.24 | 90.20 | 90.32 | 86,878 | -0.87(-0.95%) |
Dec 27, 2019 | 91.61 | 91.61 | 91.05 | 91.19 | 47,144 | -0.17(-0.19%) |
Dec 26, 2019 | 90.82 | 91.37 | 90.80 | 91.36 | 39,795 | +0.70(+0.78%) |
Dec 24, 2019 | 90.86 | 90.86 | 90.66 | 90.66 | 41,744 | -0.09(-0.10%) |
Dec 23, 2019 | 91.13 | 91.19 | 90.66 | 90.74 | 68,921 | -0.17(-0.19%) |
Dec 20, 2019 | 90.90 | 90.98 | 90.46 | 90.92 | 109,760 | +0.39(+0.43%) |
Dec 19, 2019 | 89.75 | 90.53 | 89.75 | 90.53 | 202,378 | +1.00(+1.12%) |
Dec 18, 2019 | 89.34 | 89.80 | 89.34 | 89.53 | 259,209 | +0.43(+0.49%) |
Dec 17, 2019 | 89.27 | 89.28 | 88.85 | 89.10 | 60,718 | +0.08(+0.09%) |
Dec 16, 2019 | 88.62 | 89.26 | 88.62 | 89.02 | 120,747 | +0.83(+0.94%) |
Dec 13, 2019 | 88.29 | 88.63 | 87.96 | 88.19 | 155,096 | -0.18(-0.21%) |
Dec 12, 2019 | 88.39 | 89.05 | 88.06 | 88.37 | 98,894 | +0.00(+0.00%) |
Dec 11, 2019 | 88.18 | 88.42 | 88.08 | 88.37 | 83,893 | +0.30(+0.34%) |
Dec 10, 2019 | 88.26 | 88.37 | 87.86 | 88.07 | 573,200 | -0.34(-0.38%) |
Dec 09, 2019 | 88.71 | 89.15 | 88.38 | 88.41 | 68,893 | -0.35(-0.39%) |
Dec 06, 2019 | 88.76 | 88.95 | 88.64 | 88.76 | 102,078 | +0.56(+0.63%) |
Dec 05, 2019 | 88.17 | 88.27 | 87.74 | 88.20 | 65,966 | +0.27(+0.31%) |
Dec 04, 2019 | 87.86 | 88.19 | 87.71 | 87.93 | 72,432 | +0.50(+0.57%) |
Dec 03, 2019 | 86.68 | 87.46 | 86.35 | 87.43 | 85,708 | -0.13(-0.15%) |
Dec 02, 2019 | 88.47 | 88.47 | 87.08 | 87.57 | 265,381 | -0.90(-1.02%) |
Nov 29, 2019 | 88.55 | 88.78 | 88.42 | 88.47 | 33,748 | -0.26(-0.29%) |
Nov 27, 2019 | 88.33 | 88.87 | 88.32 | 88.73 | 170,824 | +0.49(+0.55%) |
Nov 26, 2019 | 88.20 | 88.25 | 87.89 | 88.24 | 75,299 | +0.23(+0.26%) |
Nov 25, 2019 | 87.88 | 88.11 | 87.85 | 88.01 | 98,047 | +0.34(+0.38%) |
Nov 22, 2019 | 87.80 | 87.89 | 87.39 | 87.67 | 46,351 | +0.06(+0.07%) |
Nov 21, 2019 | 87.47 | 87.87 | 87.18 | 87.61 | 155,050 | +0.12(+0.14%) |
Nov 20, 2019 | 87.71 | 87.92 | 86.76 | 87.49 | 230,967 | -0.60(-0.68%) |
Nov 19, 2019 | 88.32 | 88.32 | 87.73 | 88.08 | 115,913 | -0.12(-0.13%) |
Nov 18, 2019 | 87.76 | 88.31 | 87.41 | 88.20 | 200,106 | +0.34(+0.38%) |
Nov 15, 2019 | 87.71 | 87.94 | 87.43 | 87.86 | 164,679 | +0.54(+0.62%) |
Nov 14, 2019 | 86.89 | 87.41 | 86.86 | 87.33 | 94,026 | +0.30(+0.34%) |
Nov 13, 2019 | 86.75 | 87.11 | 86.62 | 87.03 | 141,950 | +0.03(+0.03%) |
Nov 12, 2019 | 87.04 | 87.28 | 86.74 | 87.00 | 1,241,607 | +0.09(+0.10%) |
Nov 11, 2019 | 86.52 | 86.91 | 86.41 | 86.91 | 57,095 | -0.02(-0.02%) |
Nov 08, 2019 | 86.63 | 87.15 | 86.63 | 86.93 | 127,910 | +0.36(+0.42%) |
Nov 07, 2019 | 86.36 | 87.19 | 86.18 | 86.57 | 241,059 | +0.44(+0.51%) |
Nov 06, 2019 | 86.39 | 86.39 | 85.75 | 86.13 | 263,398 | -0.45(-0.52%) |
Nov 05, 2019 | 86.71 | 86.87 | 86.53 | 86.58 | 82,383 | -0.03(-0.03%) |
Nov 04, 2019 | 86.65 | 86.88 | 86.49 | 86.61 | 437,781 | +0.31(+0.36%) |
Nov 01, 2019 | 86.12 | 86.30 | 85.69 | 86.30 | 51,455 | +0.57(+0.66%) |
Oct 31, 2019 | 86.00 | 86.00 | 85.02 | 85.73 | 70,863 | +0.24(+0.28%) |
Oct 30, 2019 | 85.53 | 85.73 | 85.11 | 85.49 | 66,169 | +0.12(+0.15%) |
Oct 29, 2019 | 85.91 | 86.12 | 85.34 | 85.37 | 270,799 | -0.83(-0.96%) |
Oct 28, 2019 | 85.60 | 86.46 | 85.58 | 86.19 | 124,590 | +1.08(+1.26%) |
Oct 25, 2019 | 84.52 | 85.48 | 84.50 | 85.12 | 62,288 | +0.62(+0.74%) |
Oct 24, 2019 | 85.00 | 85.00 | 84.18 | 84.49 | 143,378 | -0.51(-0.60%) |
Oct 23, 2019 | 84.38 | 85.10 | 84.38 | 85.00 | 91,773 | +0.50(+0.59%) |
Oct 22, 2019 | 85.20 | 85.20 | 84.43 | 84.50 | 79,326 | -0.70(-0.82%) |
Oct 21, 2019 | 85.07 | 85.39 | 85.07 | 85.20 | 42,241 | +0.49(+0.58%) |
Oct 18, 2019 | 85.43 | 85.67 | 84.36 | 84.71 | 167,908 | -0.83(-0.97%) |
Oct 17, 2019 | 85.59 | 85.68 | 85.32 | 85.54 | 80,010 | +0.47(+0.55%) |
Oct 16, 2019 | 84.77 | 85.14 | 84.77 | 85.07 | 134,408 | +0.25(+0.29%) |
Oct 15, 2019 | 83.72 | 85.06 | 83.57 | 84.82 | 134,867 | +1.25(+1.49%) |
Oct 14, 2019 | 83.67 | 83.72 | 83.40 | 83.57 | 53,644 | -0.14(-0.17%) |
Oct 11, 2019 | 83.53 | 84.37 | 83.53 | 83.72 | 140,305 | +0.92(+1.11%) |
Oct 10, 2019 | 82.31 | 83.11 | 82.31 | 82.79 | 63,576 | +0.39(+0.48%) |
Oct 09, 2019 | 82.36 | 82.64 | 82.09 | 82.40 | 250,619 | +0.58(+0.70%) |
Oct 08, 2019 | 82.58 | 82.74 | 81.83 | 81.83 | 93,009 | -1.19(-1.43%) |
Oct 07, 2019 | 82.87 | 83.57 | 82.70 | 83.02 | 85,196 | -0.07(-0.08%) |
Oct 04, 2019 | 82.31 | 83.16 | 82.29 | 83.08 | 62,080 | +1.04(+1.26%) |
Oct 03, 2019 | 81.42 | 82.05 | 80.35 | 82.05 | 270,620 | +0.65(+0.80%) |
Oct 02, 2019 | 81.94 | 81.94 | 81.03 | 81.39 | 156,694 | -1.07(-1.29%) |
Oct 01, 2019 | 83.54 | 83.81 | 82.40 | 82.46 | 113,212 | -0.78(-0.93%) |
Sep 30, 2019 | 83.00 | 83.39 | 82.90 | 83.24 | 69,188 | +0.36(+0.43%) |
Sep 27, 2019 | 84.02 | 84.10 | 82.29 | 82.88 | 99,265 | -0.88(-1.05%) |
Sep 26, 2019 | 84.31 | 84.31 | 83.10 | 83.76 | 85,374 | -0.71(-0.84%) |
Sep 25, 2019 | 83.52 | 84.58 | 83.06 | 84.47 | 162,627 | +0.95(+1.13%) |
Sep 24, 2019 | 85.28 | 85.28 | 83.23 | 83.52 | 407,119 | -1.40(-1.65%) |
Sep 23, 2019 | 84.86 | 85.07 | 84.57 | 84.92 | 70,514 | -0.25(-0.29%) |
Sep 20, 2019 | 85.68 | 85.72 | 84.75 | 85.17 | 103,405 | -0.46(-0.54%) |
Sep 19, 2019 | 85.83 | 86.08 | 85.48 | 85.63 | 56,210 | -0.08(-0.09%) |
Sep 18, 2019 | 85.79 | 85.79 | 84.84 | 85.71 | 66,160 | -0.22(-0.26%) |
Sep 17, 2019 | 85.75 | 85.93 | 85.35 | 85.93 | 173,439 | +0.17(+0.20%) |
Sep 16, 2019 | 85.74 | 85.96 | 85.43 | 85.75 | 80,907 | -0.49(-0.57%) |
Sep 13, 2019 | 86.33 | 86.50 | 86.02 | 86.24 | 67,057 | -0.11(-0.12%) |
Sep 12, 2019 | 86.36 | 86.69 | 86.15 | 86.35 | 368,739 | +0.29(+0.33%) |
Sep 11, 2019 | 85.21 | 86.12 | 85.21 | 86.06 | 1,184,599 | +0.87(+1.02%) |
Sep 10, 2019 | 84.75 | 85.37 | 84.71 | 85.19 | 311,135 | +0.05(+0.06%) |
Sep 09, 2019 | 85.44 | 85.65 | 84.77 | 85.14 | 79,549 | +0.13(+0.16%) |
Sep 06, 2019 | 85.11 | 85.20 | 84.74 | 85.01 | 244,309 | -0.04(-0.05%) |
Sep 05, 2019 | 84.60 | 85.09 | 84.57 | 85.05 | 145,253 | +1.18(+1.40%) |
Sep 04, 2019 | 83.23 | 84.04 | 83.23 | 83.87 | 111,490 | +1.22(+1.47%) |
Sep 03, 2019 | 83.01 | 83.23 | 82.42 | 82.65 | 65,933 | -0.80(-0.96%) |
Aug 30, 2019 | 83.93 | 83.93 | 83.07 | 83.46 | 90,453 | -0.01(-0.01%) |
Aug 29, 2019 | 83.09 | 83.78 | 82.99 | 83.47 | 77,538 | +1.10(+1.34%) |
Aug 28, 2019 | 81.64 | 82.48 | 81.45 | 82.36 | 75,868 | +0.34(+0.41%) |
Aug 27, 2019 | 82.76 | 82.81 | 81.89 | 82.03 | 56,440 | -0.12(-0.15%) |
Aug 26, 2019 | 81.56 | 82.15 | 81.24 | 82.15 | 117,537 | +1.23(+1.51%) |
Aug 23, 2019 | 82.75 | 83.28 | 80.73 | 80.93 | 95,154 | -2.12(-2.55%) |
Aug 22, 2019 | 83.36 | 83.56 | 82.42 | 83.04 | 63,305 | -0.24(-0.29%) |
Aug 21, 2019 | 83.47 | 83.47 | 83.07 | 83.28 | 117,820 | +0.35(+0.43%) |
Aug 20, 2019 | 83.32 | 83.44 | 82.91 | 82.93 | 54,234 | -0.64(-0.77%) |
Aug 19, 2019 | 83.25 | 83.87 | 83.25 | 83.57 | 103,906 | +1.14(+1.38%) |
Aug 16, 2019 | 82.10 | 82.57 | 81.95 | 82.43 | 107,270 | +1.00(+1.22%) |
Aug 15, 2019 | 81.37 | 81.82 | 80.87 | 81.44 | 133,926 | +0.27(+0.33%) |
Aug 14, 2019 | 82.72 | 82.72 | 81.13 | 81.17 | 154,313 | -2.68(-3.20%) |
Aug 13, 2019 | 82.57 | 84.48 | 82.57 | 83.85 | 441,847 | +1.12(+1.35%) |
Aug 12, 2019 | 83.18 | 83.29 | 82.38 | 82.73 | 77,519 | -0.95(-1.13%) |
Aug 09, 2019 | 84.19 | 84.21 | 83.21 | 83.68 | 77,606 | -0.82(-0.97%) |
Aug 08, 2019 | 83.52 | 84.50 | 83.04 | 84.50 | 737,652 | +1.61(+1.94%) |
Aug 07, 2019 | 82.11 | 83.18 | 81.53 | 82.89 | 127,697 | -0.22(-0.26%) |
Aug 06, 2019 | 82.78 | 83.38 | 82.23 | 83.11 | 421,745 | +1.12(+1.37%) |
Aug 05, 2019 | 83.00 | 83.19 | 81.29 | 81.99 | 159,427 | -2.57(-3.03%) |
Aug 02, 2019 | 84.88 | 84.88 | 83.98 | 84.56 | 166,389 | -0.71(-0.83%) |
Aug 01, 2019 | 86.04 | 86.99 | 85.15 | 85.27 | 103,287 | -0.57(-0.67%) |
Jul 31, 2019 | 86.67 | 87.03 | 85.11 | 85.84 | 108,000 | -0.79(-0.92%) |
Jul 30, 2019 | 86.49 | 86.99 | 86.49 | 86.63 | 76,292 | -0.52(-0.59%) |
Jul 29, 2019 | 87.45 | 87.45 | 86.76 | 87.15 | 110,892 | -0.49(-0.56%) |
Jul 26, 2019 | 86.79 | 87.81 | 86.64 | 87.64 | 165,240 | +2.34(+2.74%) |
Jul 25, 2019 | 85.70 | 85.77 | 84.93 | 85.30 | 159,755 | -0.20(-0.24%) |
Jul 24, 2019 | 84.17 | 85.50 | 84.11 | 85.50 | 66,048 | +0.98(+1.16%) |
Jul 23, 2019 | 84.42 | 84.57 | 83.89 | 84.53 | 69,414 | +0.34(+0.40%) |
Jul 22, 2019 | 84.28 | 84.44 | 83.96 | 84.19 | 87,730 | +0.03(+0.03%) |
Jul 19, 2019 | 85.43 | 85.43 | 84.14 | 84.16 | 118,864 | -0.91(-1.07%) |
Jul 18, 2019 | 85.03 | 85.15 | 84.39 | 85.07 | 204,589 | -0.53(-0.62%) |
Jul 17, 2019 | 86.46 | 86.52 | 85.60 | 85.60 | 115,963 | -0.83(-0.96%) |
Jul 16, 2019 | 86.42 | 86.70 | 86.32 | 86.43 | 96,531 | -0.07(-0.08%) |
Jul 15, 2019 | 86.54 | 86.55 | 86.19 | 86.50 | 102,269 | -0.05(-0.06%) |
Jul 12, 2019 | 85.97 | 86.59 | 85.90 | 86.55 | 98,809 | +0.60(+0.70%) |
Jul 11, 2019 | 86.17 | 86.39 | 85.69 | 85.95 | 641,466 | -0.14(-0.17%) |
Jul 10, 2019 | 85.58 | 86.11 | 85.38 | 86.09 | 658,156 | +1.12(+1.32%) |
Jul 09, 2019 | 84.34 | 85.04 | 84.17 | 84.97 | 176,120 | +0.34(+0.41%) |
Jul 08, 2019 | 85.00 | 85.00 | 84.45 | 84.62 | 66,531 | -0.71(-0.83%) |
Jul 05, 2019 | 84.66 | 85.49 | 84.52 | 85.33 | 157,197 | +0.25(+0.29%) |
Jul 03, 2019 | 84.53 | 85.08 | 84.51 | 85.08 | 51,598 | +0.70(+0.83%) |
Jul 02, 2019 | 83.61 | 84.42 | 83.61 | 84.38 | 145,731 | +0.78(+0.93%) |
Jul 01, 2019 | 83.84 | 83.92 | 83.30 | 83.61 | 235,647 | +0.61(+0.74%) |
Jun 28, 2019 | 82.34 | 83.00 | 82.19 | 83.00 | 247,755 | +0.82(+1.00%) |
Jun 27, 2019 | 82.09 | 82.34 | 81.80 | 82.17 | 128,839 | +0.48(+0.59%) |
Jun 26, 2019 | 82.32 | 82.52 | 81.53 | 81.69 | 64,673 | -0.43(-0.52%) |
Jun 25, 2019 | 83.66 | 83.66 | 82.02 | 82.13 | 107,225 | -1.47(-1.76%) |
Jun 24, 2019 | 83.73 | 83.95 | 83.54 | 83.60 | 69,867 | -0.13(-0.16%) |
Jun 21, 2019 | 83.50 | 83.87 | 83.25 | 83.73 | 128,264 | +0.14(+0.17%) |
Jun 20, 2019 | 84.14 | 84.14 | 83.01 | 83.59 | 189,845 | +0.46(+0.55%) |
Jun 19, 2019 | 83.05 | 83.26 | 82.57 | 83.13 | 142,055 | +0.20(+0.24%) |
Jun 18, 2019 | 83.32 | 83.88 | 82.90 | 82.93 | 154,056 | +0.48(+0.58%) |
Jun 17, 2019 | 81.83 | 82.56 | 81.83 | 82.45 | 89,325 | +0.89(+1.09%) |
Jun 14, 2019 | 81.43 | 81.73 | 81.31 | 81.56 | 42,699 | +0.15(+0.19%) |
Jun 13, 2019 | 80.92 | 81.45 | 80.82 | 81.41 | 150,847 | +0.78(+0.97%) |
Jun 12, 2019 | 80.83 | 80.93 | 80.36 | 80.63 | 155,019 | -0.22(-0.27%) |
Jun 11, 2019 | 81.44 | 81.64 | 80.78 | 80.85 | 616,627 | +0.13(+0.17%) |
Jun 10, 2019 | 81.17 | 81.51 | 80.60 | 80.71 | 66,952 | +0.00(+0.00%) |
Jun 07, 2019 | 80.05 | 80.99 | 80.05 | 80.71 | 135,108 | +0.99(+1.25%) |
Jun 06, 2019 | 79.54 | 79.94 | 79.18 | 79.72 | 155,217 | +0.27(+0.34%) |
Jun 05, 2019 | 79.71 | 79.76 | 78.88 | 79.45 | 235,047 | +0.06(+0.07%) |
Jun 04, 2019 | 78.43 | 79.44 | 78.14 | 79.39 | 138,544 | +1.62(+2.09%) |
Jun 03, 2019 | 79.26 | 79.26 | 77.35 | 77.77 | 507,321 | -2.08(-2.61%) |
May 31, 2019 | 80.36 | 80.44 | 79.83 | 79.85 | 269,694 | -1.52(-1.87%) |
May 30, 2019 | 81.46 | 81.57 | 80.96 | 81.37 | 267,922 | +0.06(+0.07%) |
May 29, 2019 | 81.75 | 81.89 | 80.91 | 81.32 | 112,793 | -0.82(-1.00%) |
May 28, 2019 | 82.33 | 82.95 | 82.06 | 82.14 | 73,873 | +0.01(+0.01%) |
May 24, 2019 | 82.43 | 82.61 | 81.98 | 82.13 | 66,246 | +0.09(+0.10%) |
May 23, 2019 | 82.33 | 82.47 | 81.53 | 82.04 | 278,243 | -1.09(-1.31%) |
May 22, 2019 | 83.06 | 83.61 | 83.04 | 83.13 | 130,339 | -0.22(-0.26%) |
May 21, 2019 | 83.07 | 83.50 | 82.83 | 83.35 | 269,172 | +0.77(+0.94%) |
May 20, 2019 | 82.86 | 83.06 | 82.28 | 82.58 | 123,515 | -0.77(-0.93%) |
May 17, 2019 | 83.04 | 84.09 | 83.04 | 83.35 | 132,492 | -0.34(-0.41%) |
May 16, 2019 | 83.06 | 84.23 | 83.06 | 83.69 | 155,412 | +0.70(+0.84%) |
May 15, 2019 | 81.07 | 83.16 | 81.07 | 83.00 | 111,744 | +1.61(+1.97%) |
May 14, 2019 | 81.53 | 82.04 | 81.12 | 81.39 | 120,986 | +0.18(+0.22%) |
May 13, 2019 | 82.00 | 82.34 | 80.91 | 81.21 | 2,327,791 | -2.22(-2.66%) |
May 10, 2019 | 83.22 | 83.73 | 81.91 | 83.43 | 155,307 | +0.10(+0.11%) |
May 09, 2019 | 82.82 | 83.47 | 82.32 | 83.33 | 419,449 | -0.08(-0.09%) |
May 08, 2019 | 83.59 | 83.89 | 83.33 | 83.41 | 262,120 | -0.25(-0.30%) |
May 07, 2019 | 84.26 | 84.58 | 82.91 | 83.66 | 555,576 | -1.23(-1.45%) |
May 06, 2019 | 83.51 | 84.95 | 83.51 | 84.89 | 502,359 | +0.05(+0.06%) |
May 03, 2019 | 84.18 | 84.84 | 84.05 | 84.84 | 101,410 | +1.10(+1.31%) |
May 02, 2019 | 84.10 | 84.31 | 83.02 | 83.74 | 334,868 | -0.38(-0.45%) |