Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 76.83 | 76.86 | 73.47 | 73.51 | 495,940 | -4.54(-5.82%) |
Apr 29, 2020 | 77.66 | 79.78 | 76.51 | 78.05 | 718,187 | +3.22(+4.31%) |
Apr 28, 2020 | 76.85 | 78.47 | 74.60 | 74.82 | 505,518 | -0.79(-1.05%) |
Apr 27, 2020 | 72.13 | 77.31 | 71.82 | 75.61 | 663,202 | +1.56(+2.11%) |
Apr 24, 2020 | 72.51 | 74.91 | 70.58 | 74.05 | 558,907 | +0.59(+0.80%) |
Apr 23, 2020 | 73.67 | 74.97 | 71.66 | 73.46 | 332,465 | +0.94(+1.30%) |
Apr 22, 2020 | 73.96 | 74.63 | 72.02 | 72.52 | 442,954 | -0.55(-0.76%) |
Apr 21, 2020 | 74.58 | 75.65 | 72.87 | 73.07 | 505,632 | -3.38(-4.42%) |
Apr 20, 2020 | 78.17 | 78.44 | 75.88 | 76.44 | 344,525 | -3.19(-4.00%) |
Apr 17, 2020 | 77.73 | 79.84 | 76.50 | 79.63 | 506,686 | +4.93(+6.60%) |
Apr 16, 2020 | 72.97 | 75.14 | 71.35 | 74.70 | 449,581 | +1.41(+1.93%) |
Apr 15, 2020 | 72.50 | 74.15 | 71.78 | 73.29 | 435,189 | -2.01(-2.67%) |
Apr 14, 2020 | 76.43 | 77.05 | 74.95 | 75.30 | 372,106 | +0.37(+0.50%) |
Apr 13, 2020 | 79.50 | 79.50 | 74.48 | 74.93 | 229,242 | -5.45(-6.79%) |
Apr 09, 2020 | 76.67 | 80.83 | 75.07 | 80.38 | 283,647 | +5.54(+7.40%) |
Apr 08, 2020 | 72.84 | 75.87 | 71.76 | 74.84 | 429,923 | +2.48(+3.43%) |
Apr 07, 2020 | 75.92 | 77.60 | 72.23 | 72.36 | 527,882 | +0.15(+0.21%) |
Apr 06, 2020 | 68.24 | 72.79 | 67.99 | 72.21 | 480,871 | +7.41(+11.43%) |
Apr 03, 2020 | 69.92 | 70.66 | 63.76 | 64.80 | 367,955 | -4.88(-7.01%) |
Apr 02, 2020 | 70.63 | 72.30 | 67.86 | 69.68 | 378,156 | -0.25(-0.35%) |
Apr 01, 2020 | 72.31 | 72.96 | 68.76 | 69.93 | 345,122 | -5.81(-7.67%) |
Mar 31, 2020 | 77.43 | 77.67 | 74.99 | 75.74 | 312,452 | -2.55(-3.25%) |
Mar 30, 2020 | 76.18 | 78.84 | 74.35 | 78.28 | 422,144 | +2.24(+2.95%) |
Mar 27, 2020 | 78.14 | 79.11 | 72.96 | 76.04 | 478,164 | -3.56(-4.47%) |
Mar 26, 2020 | 75.72 | 80.45 | 74.92 | 79.60 | 325,684 | +4.84(+6.48%) |
Mar 25, 2020 | 68.91 | 77.83 | 66.53 | 74.76 | 437,637 | +5.90(+8.57%) |
Mar 24, 2020 | 66.65 | 69.64 | 64.95 | 68.85 | 388,917 | +4.99(+7.81%) |
Mar 23, 2020 | 62.97 | 64.20 | 59.15 | 63.87 | 727,492 | -0.01(-0.02%) |
Mar 20, 2020 | 72.37 | 72.37 | 62.47 | 63.88 | 762,965 | -6.79(-9.61%) |
Mar 19, 2020 | 66.81 | 70.76 | 62.63 | 70.67 | 656,393 | +3.36(+4.99%) |
Mar 18, 2020 | 67.31 | 69.17 | 60.99 | 67.31 | 989,036 | -4.75(-6.59%) |
Mar 17, 2020 | 72.04 | 72.69 | 66.18 | 72.06 | 678,312 | +1.49(+2.11%) |
Mar 16, 2020 | 75.33 | 77.70 | 69.80 | 70.57 | 791,886 | -13.13(-15.69%) |
Mar 13, 2020 | 81.46 | 83.70 | 77.29 | 83.70 | 680,440 | +5.93(+7.63%) |
Mar 12, 2020 | 76.29 | 87.72 | 75.18 | 77.77 | 962,743 | -9.57(-10.95%) |
Mar 11, 2020 | 93.51 | 93.51 | 86.64 | 87.33 | 719,157 | -8.47(-8.84%) |
Mar 10, 2020 | 92.69 | 95.95 | 88.24 | 95.80 | 720,862 | +5.24(+5.78%) |
Mar 09, 2020 | 95.90 | 96.16 | 90.46 | 90.57 | 638,984 | -9.77(-9.73%) |
Mar 06, 2020 | 101.73 | 101.73 | 97.59 | 100.33 | 414,828 | -3.68(-3.54%) |
Mar 05, 2020 | 104.07 | 105.41 | 102.37 | 104.01 | 371,698 | -1.97(-1.85%) |
Mar 04, 2020 | 100.56 | 106.05 | 100.56 | 105.98 | 453,509 | +6.51(+6.55%) |
Mar 03, 2020 | 98.92 | 101.88 | 98.25 | 99.47 | 404,031 | +0.50(+0.51%) |
Mar 02, 2020 | 95.92 | 99.07 | 93.90 | 98.96 | 466,223 | +3.64(+3.81%) |
Feb 28, 2020 | 95.65 | 97.67 | 93.17 | 95.33 | 922,861 | -2.76(-2.81%) |
Feb 27, 2020 | 97.23 | 100.06 | 95.90 | 98.09 | 709,608 | -0.54(-0.55%) |
Feb 26, 2020 | 101.09 | 101.30 | 97.82 | 98.63 | 598,596 | -1.88(-1.87%) |
Feb 25, 2020 | 101.83 | 103.56 | 99.79 | 100.50 | 797,103 | -0.54(-0.54%) |
Feb 24, 2020 | 98.98 | 106.09 | 97.04 | 101.05 | 874,603 | -0.28(-0.27%) |
Feb 21, 2020 | 100.78 | 101.89 | 100.40 | 101.32 | 339,349 | +0.11(+0.11%) |
Feb 20, 2020 | 99.05 | 101.67 | 99.05 | 101.21 | 290,593 | +1.88(+1.90%) |
Feb 19, 2020 | 100.34 | 101.40 | 99.32 | 99.32 | 317,549 | -0.64(-0.64%) |
Feb 18, 2020 | 99.07 | 100.16 | 98.70 | 99.96 | 398,169 | +1.11(+1.13%) |
Feb 14, 2020 | 97.32 | 98.91 | 97.32 | 98.85 | 343,131 | +1.64(+1.68%) |
Feb 13, 2020 | 96.72 | 98.13 | 96.31 | 97.21 | 328,805 | -0.02(-0.02%) |
Feb 12, 2020 | 98.81 | 98.91 | 97.17 | 97.23 | 226,423 | -1.19(-1.21%) |
Feb 11, 2020 | 99.40 | 100.20 | 98.07 | 98.42 | 303,191 | -0.86(-0.86%) |
Feb 10, 2020 | 97.33 | 99.32 | 96.82 | 99.28 | 250,836 | +1.58(+1.62%) |
Feb 07, 2020 | 97.47 | 98.16 | 96.80 | 97.69 | 160,744 | -0.09(-0.09%) |
Feb 06, 2020 | 98.21 | 98.22 | 97.23 | 97.78 | 208,273 | -0.10(-0.10%) |
Feb 05, 2020 | 98.13 | 98.42 | 97.46 | 97.88 | 216,869 | +0.46(+0.47%) |
Feb 04, 2020 | 97.55 | 97.96 | 96.13 | 97.42 | 178,723 | +1.00(+1.04%) |
Feb 03, 2020 | 95.66 | 97.17 | 95.66 | 96.42 | 278,609 | +0.92(+0.97%) |
Jan 31, 2020 | 96.52 | 96.82 | 94.59 | 95.50 | 334,096 | -1.33(-1.38%) |
Jan 30, 2020 | 96.10 | 96.86 | 95.04 | 96.83 | 294,942 | +0.02(+0.02%) |
Jan 29, 2020 | 97.68 | 97.71 | 96.17 | 96.81 | 291,241 | -0.59(-0.61%) |
Jan 28, 2020 | 96.98 | 98.04 | 96.08 | 97.40 | 243,220 | +0.72(+0.75%) |
Jan 27, 2020 | 96.31 | 97.63 | 96.23 | 96.68 | 269,093 | -1.24(-1.26%) |
Jan 24, 2020 | 98.85 | 100.09 | 97.11 | 97.91 | 329,683 | -2.36(-2.35%) |
Jan 23, 2020 | 100.45 | 101.35 | 99.71 | 100.27 | 346,556 | -0.25(-0.25%) |
Jan 22, 2020 | 100.17 | 100.91 | 100.08 | 100.52 | 321,870 | +0.84(+0.84%) |
Jan 21, 2020 | 97.01 | 100.20 | 96.51 | 99.68 | 424,889 | +2.63(+2.71%) |
Jan 17, 2020 | 98.00 | 98.30 | 96.98 | 97.06 | 289,970 | -0.50(-0.52%) |
Jan 16, 2020 | 98.74 | 99.32 | 96.94 | 97.56 | 406,449 | -0.59(-0.60%) |
Jan 15, 2020 | 96.47 | 98.18 | 96.47 | 98.15 | 432,481 | +1.61(+1.67%) |
Jan 14, 2020 | 95.68 | 97.89 | 95.58 | 96.54 | 586,019 | +1.06(+1.11%) |
Jan 13, 2020 | 93.94 | 95.68 | 93.83 | 95.49 | 451,179 | +1.60(+1.70%) |
Jan 10, 2020 | 93.40 | 94.03 | 92.34 | 93.89 | 307,410 | +0.86(+0.92%) |
Jan 09, 2020 | 93.42 | 94.39 | 92.97 | 93.03 | 287,700 | -0.14(-0.15%) |
Jan 08, 2020 | 91.84 | 93.54 | 91.42 | 93.17 | 300,674 | +1.34(+1.46%) |
Jan 07, 2020 | 90.96 | 92.45 | 90.90 | 91.83 | 250,579 | +0.73(+0.80%) |
Jan 06, 2020 | 88.99 | 91.20 | 87.82 | 91.10 | 706,082 | -0.19(-0.21%) |
Jan 03, 2020 | 89.82 | 91.77 | 89.77 | 91.29 | 281,985 | +0.40(+0.44%) |
Jan 02, 2020 | 89.77 | 90.95 | 89.42 | 90.89 | 334,252 | +1.45(+1.62%) |
Dec 31, 2019 | 89.01 | 90.07 | 88.65 | 89.44 | 197,726 | +0.29(+0.32%) |
Dec 30, 2019 | 89.40 | 89.57 | 88.55 | 89.16 | 128,241 | -0.17(-0.19%) |
Dec 27, 2019 | 89.67 | 89.78 | 88.91 | 89.33 | 105,692 | -0.10(-0.12%) |
Dec 26, 2019 | 89.99 | 90.63 | 88.91 | 89.43 | 102,762 | -0.71(-0.79%) |
Dec 24, 2019 | 88.72 | 90.21 | 88.43 | 90.15 | 80,056 | +1.58(+1.78%) |
Dec 23, 2019 | 89.38 | 89.38 | 88.47 | 88.57 | 187,256 | -0.70(-0.79%) |
Dec 20, 2019 | 89.71 | 90.11 | 88.67 | 89.27 | 288,709 | -0.26(-0.29%) |
Dec 19, 2019 | 89.67 | 89.94 | 88.77 | 89.53 | 260,565 | -0.07(-0.07%) |
Dec 18, 2019 | 90.77 | 91.39 | 89.47 | 89.59 | 169,754 | -0.90(-1.00%) |
Dec 17, 2019 | 89.89 | 90.61 | 89.89 | 90.50 | 176,732 | +0.43(+0.48%) |
Dec 16, 2019 | 89.90 | 90.39 | 89.63 | 90.07 | 292,316 | +0.85(+0.95%) |
Dec 13, 2019 | 89.29 | 89.99 | 88.89 | 89.22 | 163,370 | -0.08(-0.09%) |
Dec 12, 2019 | 89.40 | 90.11 | 88.70 | 89.30 | 305,677 | -0.24(-0.27%) |
Dec 11, 2019 | 87.86 | 90.47 | 87.86 | 89.54 | 430,905 | +1.52(+1.73%) |
Dec 10, 2019 | 90.08 | 90.39 | 87.94 | 88.02 | 270,015 | -1.94(-2.16%) |
Dec 09, 2019 | 89.38 | 90.29 | 87.42 | 89.96 | 375,652 | -0.01(-0.01%) |
Dec 06, 2019 | 90.80 | 91.65 | 89.58 | 89.97 | 347,544 | +1.22(+1.37%) |
Dec 05, 2019 | 89.35 | 89.65 | 88.36 | 88.75 | 363,871 | -0.46(-0.51%) |
Dec 04, 2019 | 89.45 | 90.56 | 88.78 | 89.20 | 332,330 | -0.02(-0.02%) |
Dec 03, 2019 | 88.97 | 89.56 | 88.41 | 89.22 | 352,019 | -0.53(-0.59%) |
Dec 02, 2019 | 91.28 | 91.28 | 89.47 | 89.76 | 268,786 | -1.64(-1.79%) |
Nov 29, 2019 | 92.29 | 92.36 | 91.24 | 91.39 | 70,496 | -0.95(-1.03%) |
Nov 27, 2019 | 92.96 | 93.66 | 92.17 | 92.35 | 266,856 | -0.31(-0.34%) |
Nov 26, 2019 | 90.50 | 92.71 | 89.47 | 92.66 | 264,261 | +2.56(+2.84%) |
Nov 25, 2019 | 89.41 | 90.56 | 89.08 | 90.10 | 373,939 | +0.96(+1.08%) |
Nov 22, 2019 | 89.19 | 89.65 | 87.86 | 89.14 | 273,580 | +0.00(+0.00%) |
Nov 21, 2019 | 91.22 | 91.71 | 88.98 | 89.14 | 383,054 | -2.18(-2.39%) |
Nov 20, 2019 | 91.59 | 92.58 | 91.02 | 91.32 | 408,509 | -0.24(-0.26%) |
Nov 19, 2019 | 93.83 | 94.52 | 91.35 | 91.56 | 464,806 | -2.19(-2.34%) |
Nov 18, 2019 | 94.26 | 95.06 | 93.29 | 93.74 | 675,422 | -0.69(-0.73%) |
Nov 15, 2019 | 94.16 | 94.89 | 93.84 | 94.43 | 365,404 | +0.88(+0.94%) |
Nov 14, 2019 | 93.17 | 93.80 | 93.03 | 93.55 | 345,554 | +0.04(+0.04%) |
Nov 13, 2019 | 92.29 | 93.55 | 91.90 | 93.52 | 467,282 | +1.08(+1.16%) |
Nov 12, 2019 | 92.12 | 93.06 | 91.97 | 92.44 | 822,895 | +0.91(+1.00%) |
Nov 11, 2019 | 89.26 | 91.57 | 89.10 | 91.53 | 459,323 | +2.32(+2.60%) |
Nov 08, 2019 | 89.04 | 89.80 | 88.61 | 89.20 | 363,828 | -0.02(-0.02%) |
Nov 07, 2019 | 87.70 | 89.37 | 87.61 | 89.22 | 749,983 | +1.98(+2.27%) |
Nov 06, 2019 | 86.76 | 87.26 | 85.26 | 87.24 | 543,286 | +0.50(+0.58%) |
Nov 05, 2019 | 89.04 | 89.04 | 86.34 | 86.74 | 1,105,647 | -1.91(-2.15%) |
Nov 04, 2019 | 89.85 | 90.31 | 87.93 | 88.65 | 468,524 | -0.84(-0.93%) |
Nov 01, 2019 | 89.58 | 91.28 | 89.20 | 89.48 | 616,486 | +0.66(+0.74%) |
Oct 31, 2019 | 87.70 | 88.87 | 87.58 | 88.83 | 531,673 | +1.06(+1.21%) |
Oct 30, 2019 | 88.44 | 89.00 | 85.75 | 87.77 | 1,176,302 | -0.88(-1.00%) |
Oct 29, 2019 | 90.75 | 91.61 | 88.22 | 88.65 | 1,185,683 | -4.08(-4.40%) |
Oct 28, 2019 | 94.21 | 96.22 | 89.49 | 92.73 | 1,980,151 | -4.60(-4.72%) |
Oct 25, 2019 | 95.52 | 98.45 | 95.35 | 97.33 | 484,449 | +1.56(+1.63%) |
Oct 24, 2019 | 93.53 | 96.37 | 93.44 | 95.77 | 339,272 | +2.69(+2.89%) |
Oct 23, 2019 | 93.69 | 94.01 | 92.78 | 93.08 | 216,394 | -0.82(-0.87%) |
Oct 22, 2019 | 95.39 | 95.60 | 93.21 | 93.90 | 215,931 | -1.29(-1.36%) |
Oct 21, 2019 | 94.20 | 95.74 | 94.13 | 95.19 | 370,820 | +0.93(+0.99%) |
Oct 18, 2019 | 92.80 | 94.54 | 92.61 | 94.26 | 440,648 | +1.08(+1.16%) |
Oct 17, 2019 | 93.19 | 93.92 | 92.91 | 93.18 | 278,102 | +0.34(+0.37%) |
Oct 16, 2019 | 92.44 | 93.48 | 91.93 | 92.84 | 241,070 | +0.35(+0.38%) |
Oct 15, 2019 | 92.05 | 93.03 | 91.82 | 92.49 | 240,521 | +0.79(+0.86%) |
Oct 14, 2019 | 91.57 | 92.12 | 91.33 | 91.70 | 239,221 | -0.43(-0.46%) |
Oct 11, 2019 | 92.46 | 93.09 | 91.76 | 92.12 | 393,477 | +0.68(+0.75%) |
Oct 10, 2019 | 91.01 | 91.76 | 90.68 | 91.44 | 163,817 | +0.25(+0.27%) |
Oct 09, 2019 | 91.22 | 91.73 | 90.63 | 91.19 | 347,334 | +0.68(+0.76%) |
Oct 08, 2019 | 90.16 | 91.32 | 89.73 | 90.51 | 355,354 | -0.40(-0.44%) |
Oct 07, 2019 | 90.79 | 91.39 | 90.48 | 90.91 | 478,332 | -0.49(-0.54%) |
Oct 04, 2019 | 90.62 | 91.41 | 90.26 | 91.40 | 250,911 | +1.04(+1.15%) |
Oct 03, 2019 | 90.24 | 90.50 | 88.88 | 90.37 | 392,629 | -0.23(-0.25%) |
Oct 02, 2019 | 90.79 | 90.79 | 89.39 | 90.60 | 440,922 | -1.03(-1.12%) |
Oct 01, 2019 | 92.32 | 93.13 | 91.04 | 91.62 | 349,820 | -0.22(-0.24%) |
Sep 30, 2019 | 91.28 | 92.05 | 90.84 | 91.84 | 251,730 | +0.59(+0.65%) |
Sep 27, 2019 | 91.95 | 91.95 | 90.14 | 91.25 | 204,898 | -0.15(-0.17%) |
Sep 26, 2019 | 91.16 | 92.22 | 90.86 | 91.40 | 217,493 | +0.16(+0.18%) |
Sep 25, 2019 | 89.95 | 91.47 | 89.25 | 91.24 | 409,761 | +1.27(+1.41%) |
Sep 24, 2019 | 91.21 | 91.86 | 89.72 | 89.97 | 316,931 | -1.08(-1.19%) |
Sep 23, 2019 | 92.18 | 92.76 | 90.92 | 91.05 | 444,152 | -1.58(-1.70%) |
Sep 20, 2019 | 93.65 | 93.90 | 92.24 | 92.63 | 615,959 | -0.60(-0.64%) |
Sep 19, 2019 | 92.25 | 93.80 | 91.81 | 93.23 | 305,760 | +0.99(+1.07%) |
Sep 18, 2019 | 91.98 | 92.31 | 90.83 | 92.24 | 254,264 | +0.26(+0.28%) |
Sep 17, 2019 | 91.67 | 92.08 | 90.84 | 91.98 | 235,365 | +0.86(+0.95%) |
Sep 16, 2019 | 90.69 | 91.32 | 90.28 | 91.12 | 243,612 | -0.01(-0.01%) |
Sep 13, 2019 | 90.68 | 91.22 | 90.31 | 91.13 | 280,077 | +1.04(+1.16%) |
Sep 12, 2019 | 91.03 | 91.22 | 89.75 | 90.08 | 280,029 | -0.82(-0.90%) |
Sep 11, 2019 | 88.01 | 90.95 | 87.38 | 90.90 | 335,927 | +2.93(+3.34%) |
Sep 10, 2019 | 88.45 | 88.83 | 86.58 | 87.96 | 491,144 | -1.27(-1.43%) |
Sep 09, 2019 | 91.02 | 91.02 | 88.82 | 89.24 | 406,591 | -1.33(-1.47%) |
Sep 06, 2019 | 90.97 | 91.26 | 90.40 | 90.57 | 224,588 | -0.35(-0.39%) |
Sep 05, 2019 | 90.08 | 91.95 | 89.78 | 90.92 | 162,733 | +1.61(+1.81%) |
Sep 04, 2019 | 90.24 | 90.45 | 89.18 | 89.30 | 319,114 | -0.16(-0.18%) |
Sep 03, 2019 | 90.25 | 90.31 | 88.92 | 89.47 | 340,372 | -1.21(-1.33%) |
Aug 30, 2019 | 89.94 | 90.89 | 89.75 | 90.67 | 377,999 | +1.35(+1.51%) |
Aug 29, 2019 | 89.30 | 90.20 | 88.61 | 89.32 | 336,807 | +0.95(+1.07%) |
Aug 28, 2019 | 88.72 | 89.12 | 87.59 | 88.37 | 353,014 | -0.60(-0.67%) |
Aug 27, 2019 | 88.86 | 89.43 | 88.34 | 88.97 | 453,299 | +0.77(+0.87%) |
Aug 26, 2019 | 87.67 | 88.34 | 87.17 | 88.20 | 218,794 | +1.25(+1.44%) |
Aug 23, 2019 | 89.81 | 89.81 | 86.72 | 86.95 | 292,607 | -3.16(-3.51%) |
Aug 22, 2019 | 90.61 | 91.29 | 89.85 | 90.11 | 293,329 | -0.41(-0.45%) |
Aug 21, 2019 | 91.30 | 91.64 | 90.28 | 90.52 | 285,028 | +0.09(+0.11%) |
Aug 20, 2019 | 91.19 | 91.36 | 90.37 | 90.42 | 200,837 | -0.99(-1.08%) |
Aug 19, 2019 | 91.81 | 92.13 | 90.79 | 91.41 | 235,284 | +0.71(+0.79%) |
Aug 16, 2019 | 90.28 | 91.33 | 90.10 | 90.70 | 241,119 | +0.93(+1.04%) |
Aug 15, 2019 | 89.08 | 90.11 | 88.96 | 89.77 | 332,827 | +1.23(+1.39%) |
Aug 14, 2019 | 88.88 | 89.61 | 87.76 | 88.53 | 556,189 | -1.71(-1.89%) |
Aug 13, 2019 | 88.48 | 90.79 | 88.23 | 90.24 | 485,925 | +1.67(+1.89%) |
Aug 12, 2019 | 89.70 | 90.15 | 88.53 | 88.57 | 318,047 | -1.66(-1.84%) |
Aug 09, 2019 | 91.35 | 91.52 | 89.95 | 90.23 | 272,391 | -1.51(-1.65%) |
Aug 08, 2019 | 90.89 | 92.54 | 90.53 | 91.74 | 305,312 | +1.18(+1.30%) |
Aug 07, 2019 | 89.97 | 90.94 | 89.34 | 90.57 | 317,156 | -0.35(-0.38%) |
Aug 06, 2019 | 90.84 | 91.52 | 89.98 | 90.91 | 368,484 | +0.45(+0.50%) |
Aug 05, 2019 | 89.58 | 90.55 | 88.76 | 90.46 | 406,621 | -0.36(-0.40%) |
Aug 02, 2019 | 89.95 | 91.01 | 89.46 | 90.82 | 304,007 | +0.43(+0.47%) |
Aug 01, 2019 | 92.31 | 93.54 | 90.35 | 90.39 | 435,078 | -2.24(-2.42%) |
Jul 31, 2019 | 93.13 | 94.54 | 92.44 | 92.63 | 499,955 | -0.70(-0.75%) |
Jul 30, 2019 | 89.11 | 93.55 | 88.88 | 93.33 | 605,447 | +3.87(+4.32%) |
Jul 29, 2019 | 95.94 | 99.07 | 88.15 | 89.46 | 1,057,471 | -4.70(-4.99%) |
Jul 26, 2019 | 93.97 | 94.80 | 93.51 | 94.17 | 482,592 | +0.05(+0.05%) |
Jul 25, 2019 | 97.74 | 97.74 | 94.02 | 94.12 | 435,467 | -0.64(-0.67%) |
Jul 24, 2019 | 93.18 | 94.88 | 93.08 | 94.75 | 326,044 | +1.32(+1.41%) |
Jul 23, 2019 | 93.94 | 93.94 | 91.62 | 93.44 | 437,159 | +0.37(+0.40%) |
Jul 22, 2019 | 92.54 | 93.59 | 91.85 | 93.07 | 325,531 | +0.44(+0.47%) |
Jul 19, 2019 | 93.85 | 94.28 | 92.63 | 92.63 | 241,560 | -0.89(-0.95%) |
Jul 18, 2019 | 93.62 | 93.97 | 93.04 | 93.52 | 260,450 | -0.09(-0.10%) |
Jul 17, 2019 | 94.80 | 94.88 | 93.59 | 93.62 | 222,484 | -1.19(-1.25%) |
Jul 16, 2019 | 93.95 | 95.22 | 93.95 | 94.80 | 285,291 | +0.86(+0.92%) |
Jul 15, 2019 | 93.81 | 94.32 | 93.17 | 93.94 | 339,233 | +0.36(+0.39%) |
Jul 12, 2019 | 92.87 | 93.85 | 92.87 | 93.58 | 182,383 | +1.00(+1.08%) |
Jul 11, 2019 | 93.29 | 93.29 | 91.63 | 92.58 | 294,365 | -0.27(-0.30%) |
Jul 10, 2019 | 93.06 | 93.97 | 91.72 | 92.86 | 347,474 | +0.08(+0.08%) |
Jul 09, 2019 | 93.44 | 93.61 | 92.29 | 92.78 | 346,038 | -0.63(-0.67%) |
Jul 08, 2019 | 94.30 | 94.60 | 93.13 | 93.41 | 237,408 | -1.23(-1.30%) |
Jul 05, 2019 | 94.47 | 94.79 | 93.67 | 94.64 | 246,201 | -0.27(-0.29%) |
Jul 03, 2019 | 93.73 | 95.15 | 93.44 | 94.91 | 370,356 | +1.64(+1.76%) |
Jul 02, 2019 | 93.13 | 93.54 | 92.26 | 93.27 | 570,670 | -0.17(-0.18%) |
Jul 01, 2019 | 93.14 | 93.63 | 92.21 | 93.44 | 566,331 | +1.30(+1.41%) |
Jun 28, 2019 | 93.04 | 93.90 | 91.92 | 92.15 | 981,219 | -0.59(-0.63%) |
Jun 27, 2019 | 92.05 | 93.31 | 92.05 | 92.73 | 395,754 | +1.18(+1.28%) |
Jun 26, 2019 | 91.82 | 92.59 | 90.90 | 91.56 | 391,140 | -0.27(-0.29%) |
Jun 25, 2019 | 92.51 | 92.71 | 91.53 | 91.82 | 292,370 | -0.46(-0.50%) |
Jun 24, 2019 | 93.08 | 93.69 | 92.02 | 92.29 | 434,111 | -0.48(-0.52%) |
Jun 21, 2019 | 92.80 | 94.11 | 92.35 | 92.77 | 619,722 | -0.27(-0.30%) |
Jun 20, 2019 | 92.92 | 93.77 | 92.21 | 93.05 | 800,176 | +0.97(+1.05%) |
Jun 19, 2019 | 92.65 | 92.65 | 90.50 | 92.08 | 429,609 | +0.17(+0.19%) |
Jun 18, 2019 | 90.01 | 92.20 | 89.24 | 91.91 | 535,510 | +3.08(+3.47%) |
Jun 17, 2019 | 90.20 | 90.43 | 88.72 | 88.83 | 541,437 | -1.27(-1.41%) |
Jun 14, 2019 | 90.19 | 90.52 | 89.86 | 90.10 | 484,385 | -0.11(-0.13%) |
Jun 13, 2019 | 90.49 | 90.57 | 89.85 | 90.21 | 521,071 | +0.25(+0.27%) |
Jun 12, 2019 | 90.13 | 90.78 | 89.74 | 89.97 | 359,456 | -0.07(-0.07%) |
Jun 11, 2019 | 92.17 | 92.36 | 89.66 | 90.03 | 404,662 | -1.47(-1.61%) |
Jun 10, 2019 | 90.38 | 92.10 | 90.38 | 91.50 | 278,641 | +1.53(+1.70%) |
Jun 07, 2019 | 90.06 | 90.68 | 89.51 | 89.98 | 249,154 | +0.20(+0.22%) |
Jun 06, 2019 | 88.76 | 89.92 | 88.32 | 89.78 | 247,824 | +1.60(+1.82%) |
Jun 05, 2019 | 88.20 | 88.76 | 87.71 | 88.17 | 377,327 | +0.29(+0.33%) |
Jun 04, 2019 | 86.33 | 87.93 | 86.12 | 87.88 | 638,176 | +2.19(+2.56%) |
Jun 03, 2019 | 84.51 | 86.70 | 84.33 | 85.69 | 516,373 | +1.60(+1.91%) |
May 31, 2019 | 83.59 | 84.84 | 83.37 | 84.09 | 819,721 | -0.40(-0.47%) |
May 30, 2019 | 82.67 | 84.54 | 82.67 | 84.49 | 457,605 | +2.21(+2.68%) |
May 29, 2019 | 83.05 | 83.28 | 82.05 | 82.28 | 402,954 | -1.13(-1.35%) |
May 28, 2019 | 84.56 | 85.08 | 83.27 | 83.41 | 311,590 | -1.04(-1.23%) |
May 24, 2019 | 82.94 | 84.52 | 82.94 | 84.45 | 258,543 | +1.85(+2.24%) |
May 23, 2019 | 82.87 | 83.71 | 82.34 | 82.60 | 441,766 | -0.96(-1.15%) |
May 22, 2019 | 83.91 | 84.41 | 83.39 | 83.56 | 269,594 | -0.96(-1.13%) |
May 21, 2019 | 83.72 | 84.97 | 83.48 | 84.51 | 336,239 | +1.31(+1.57%) |
May 20, 2019 | 83.00 | 83.78 | 82.71 | 83.21 | 305,205 | -0.17(-0.20%) |
May 17, 2019 | 83.37 | 84.48 | 83.31 | 83.38 | 193,248 | -0.51(-0.61%) |
May 16, 2019 | 83.59 | 84.47 | 83.53 | 83.89 | 231,757 | +0.45(+0.53%) |
May 15, 2019 | 82.12 | 83.76 | 81.84 | 83.44 | 303,140 | +0.97(+1.17%) |
May 14, 2019 | 81.63 | 82.98 | 81.57 | 82.48 | 493,028 | +1.14(+1.40%) |
May 13, 2019 | 81.90 | 82.19 | 80.76 | 81.34 | 384,675 | -1.80(-2.17%) |
May 10, 2019 | 82.57 | 83.62 | 81.51 | 83.14 | 540,820 | +0.40(+0.48%) |
May 09, 2019 | 81.92 | 82.83 | 81.82 | 82.74 | 445,212 | +0.23(+0.28%) |
May 08, 2019 | 83.23 | 83.62 | 82.43 | 82.51 | 300,269 | -0.77(-0.93%) |
May 07, 2019 | 83.29 | 84.20 | 82.66 | 83.29 | 290,155 | -0.69(-0.82%) |
May 06, 2019 | 83.02 | 84.62 | 82.59 | 83.98 | 394,496 | -0.45(-0.54%) |
May 03, 2019 | 82.81 | 84.62 | 82.81 | 84.43 | 660,804 | +1.71(+2.07%) |
May 02, 2019 | 81.59 | 82.74 | 81.26 | 82.72 | 560,965 | +1.12(+1.37%) |