Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 77.94 | 78.98 | 76.84 | 77.23 | 1,696,068 | -2.18(-2.75%) |
Apr 29, 2020 | 77.86 | 80.09 | 77.59 | 79.42 | 2,407,089 | +3.54(+4.67%) |
Apr 28, 2020 | 76.72 | 77.63 | 75.62 | 75.88 | 975,624 | +0.69(+0.92%) |
Apr 27, 2020 | 72.89 | 75.88 | 72.69 | 75.19 | 1,651,206 | +2.97(+4.11%) |
Apr 24, 2020 | 73.69 | 74.42 | 72.02 | 72.22 | 1,460,529 | -0.89(-1.21%) |
Apr 23, 2020 | 73.95 | 74.97 | 72.38 | 73.10 | 1,990,593 | -0.69(-0.93%) |
Apr 22, 2020 | 74.89 | 75.03 | 73.06 | 73.79 | 1,978,236 | +0.06(+0.08%) |
Apr 21, 2020 | 72.87 | 74.15 | 72.00 | 73.73 | 1,993,834 | -0.94(-1.26%) |
Apr 20, 2020 | 72.22 | 75.05 | 71.69 | 74.68 | 2,277,893 | +1.28(+1.74%) |
Apr 17, 2020 | 74.17 | 75.54 | 72.42 | 73.40 | 2,487,349 | +2.52(+3.55%) |
Apr 16, 2020 | 71.00 | 71.26 | 68.48 | 70.88 | 3,659,244 | +0.37(+0.53%) |
Apr 15, 2020 | 71.24 | 71.24 | 68.44 | 70.51 | 1,516,663 | -3.05(-4.14%) |
Apr 14, 2020 | 72.77 | 74.13 | 70.53 | 73.56 | 1,640,130 | +2.63(+3.70%) |
Apr 13, 2020 | 75.83 | 75.83 | 70.41 | 70.93 | 1,970,781 | -3.73(-4.99%) |
Apr 09, 2020 | 75.39 | 77.43 | 73.73 | 74.66 | 2,688,900 | +0.67(+0.90%) |
Apr 08, 2020 | 71.26 | 74.76 | 70.29 | 73.99 | 1,803,822 | +3.07(+4.33%) |
Apr 07, 2020 | 76.29 | 77.14 | 69.54 | 70.92 | 2,302,936 | -2.69(-3.66%) |
Apr 06, 2020 | 70.90 | 74.40 | 70.47 | 73.62 | 1,248,316 | +5.15(+7.53%) |
Apr 03, 2020 | 69.39 | 71.31 | 67.09 | 68.46 | 962,653 | -1.51(-2.16%) |
Apr 02, 2020 | 65.83 | 70.13 | 65.83 | 69.98 | 1,687,736 | +3.09(+4.62%) |
Apr 01, 2020 | 64.71 | 68.19 | 63.70 | 66.89 | 2,125,436 | -1.28(-1.88%) |
Mar 31, 2020 | 68.78 | 70.69 | 67.08 | 68.17 | 1,403,801 | -1.53(-2.20%) |
Mar 30, 2020 | 67.99 | 70.15 | 66.16 | 69.70 | 1,707,947 | +1.83(+2.69%) |
Mar 27, 2020 | 66.28 | 70.37 | 64.57 | 67.87 | 2,577,040 | -1.04(-1.51%) |
Mar 26, 2020 | 69.76 | 73.54 | 66.75 | 68.92 | 2,718,009 | -0.35(-0.51%) |
Mar 25, 2020 | 63.07 | 74.66 | 61.03 | 69.27 | 3,114,078 | +7.47(+12.09%) |
Mar 24, 2020 | 60.46 | 63.76 | 58.88 | 61.80 | 3,116,882 | +4.64(+8.12%) |
Mar 23, 2020 | 61.99 | 61.99 | 55.56 | 57.15 | 3,556,632 | -3.95(-6.47%) |
Mar 20, 2020 | 61.83 | 65.63 | 59.42 | 61.11 | 2,436,148 | -0.94(-1.52%) |
Mar 19, 2020 | 59.42 | 63.96 | 58.00 | 62.05 | 2,758,711 | +0.79(+1.28%) |
Mar 18, 2020 | 60.52 | 66.12 | 57.96 | 61.26 | 3,697,140 | -3.38(-5.23%) |
Mar 17, 2020 | 60.42 | 65.61 | 54.48 | 64.65 | 3,415,451 | +5.64(+9.57%) |
Mar 16, 2020 | 56.66 | 64.53 | 55.34 | 59.00 | 4,089,224 | -8.24(-12.25%) |
Mar 13, 2020 | 60.42 | 68.34 | 60.20 | 67.24 | 4,115,313 | +10.84(+19.21%) |
Mar 12, 2020 | 59.36 | 60.91 | 56.23 | 56.41 | 4,899,860 | -9.13(-13.93%) |
Mar 11, 2020 | 64.65 | 68.51 | 62.98 | 65.53 | 4,762,015 | -1.34(-2.00%) |
Mar 10, 2020 | 63.25 | 66.91 | 60.03 | 66.87 | 3,584,990 | +7.06(+11.81%) |
Mar 09, 2020 | 62.13 | 64.10 | 59.67 | 59.81 | 4,042,919 | -9.34(-13.51%) |
Mar 06, 2020 | 67.30 | 71.18 | 65.89 | 69.15 | 4,492,432 | -1.42(-2.01%) |
Mar 05, 2020 | 73.06 | 73.34 | 69.94 | 70.57 | 4,506,738 | -5.07(-6.71%) |
Mar 04, 2020 | 79.46 | 79.46 | 74.97 | 75.64 | 3,818,735 | -2.50(-3.20%) |
Mar 03, 2020 | 85.38 | 85.59 | 77.49 | 78.14 | 3,965,410 | -7.75(-9.02%) |
Mar 02, 2020 | 83.49 | 86.10 | 80.89 | 85.89 | 4,342,071 | +2.83(+3.41%) |
Feb 28, 2020 | 82.94 | 85.10 | 80.85 | 83.06 | 4,402,233 | -2.99(-3.47%) |
Feb 27, 2020 | 82.64 | 88.54 | 82.27 | 86.05 | 5,210,103 | +0.85(+0.99%) |
Feb 26, 2020 | 86.46 | 87.60 | 84.90 | 85.20 | 2,683,655 | -0.59(-0.69%) |
Feb 25, 2020 | 90.71 | 90.92 | 85.47 | 85.79 | 2,115,998 | -4.52(-5.01%) |
Feb 24, 2020 | 92.30 | 92.46 | 89.80 | 90.31 | 1,822,643 | -5.21(-5.46%) |
Feb 21, 2020 | 99.87 | 100.21 | 95.09 | 95.53 | 2,951,770 | -4.80(-4.78%) |
Feb 20, 2020 | 98.30 | 102.59 | 98.08 | 100.32 | 4,277,703 | +2.36(+2.41%) |
Feb 19, 2020 | 96.78 | 98.86 | 96.76 | 97.96 | 1,227,939 | +1.59(+1.65%) |
Feb 18, 2020 | 96.92 | 97.65 | 95.45 | 96.37 | 1,788,287 | -1.06(-1.09%) |
Feb 14, 2020 | 97.39 | 97.75 | 96.34 | 97.43 | 1,238,488 | -0.10(-0.10%) |
Feb 13, 2020 | 97.75 | 98.20 | 97.28 | 97.53 | 2,092,233 | -0.69(-0.70%) |
Feb 12, 2020 | 98.57 | 99.36 | 97.82 | 98.22 | 1,192,319 | +0.35(+0.36%) |
Feb 11, 2020 | 96.74 | 98.63 | 96.31 | 97.87 | 1,420,119 | +1.83(+1.90%) |
Feb 10, 2020 | 96.55 | 96.92 | 95.43 | 96.04 | 1,537,954 | -0.94(-0.97%) |
Feb 07, 2020 | 97.22 | 97.59 | 96.22 | 96.98 | 1,136,594 | -1.04(-1.06%) |
Feb 06, 2020 | 99.71 | 100.05 | 97.12 | 98.02 | 1,884,773 | -1.08(-1.09%) |
Feb 05, 2020 | 97.53 | 99.14 | 97.28 | 99.10 | 1,979,783 | +2.64(+2.73%) |
Feb 04, 2020 | 94.50 | 98.12 | 94.50 | 96.47 | 2,315,160 | +3.36(+3.61%) |
Feb 03, 2020 | 93.26 | 95.69 | 92.89 | 93.11 | 2,569,105 | +0.33(+0.36%) |
Jan 31, 2020 | 95.27 | 95.44 | 92.65 | 92.77 | 1,870,051 | -3.44(-3.57%) |
Jan 30, 2020 | 92.73 | 96.58 | 92.70 | 96.21 | 2,274,931 | +2.50(+2.67%) |
Jan 29, 2020 | 94.96 | 95.43 | 93.61 | 93.71 | 1,252,150 | -0.76(-0.81%) |
Jan 28, 2020 | 94.10 | 95.08 | 93.52 | 94.47 | 2,033,397 | +1.15(+1.24%) |
Jan 27, 2020 | 94.43 | 94.77 | 93.08 | 93.32 | 2,586,816 | -3.05(-3.16%) |
Jan 24, 2020 | 99.12 | 99.22 | 96.09 | 96.37 | 2,237,050 | -2.70(-2.72%) |
Jan 23, 2020 | 99.79 | 99.79 | 98.12 | 99.07 | 1,371,384 | -1.13(-1.13%) |
Jan 22, 2020 | 97.19 | 100.39 | 96.92 | 100.20 | 1,379,759 | +1.04(+1.04%) |
Jan 21, 2020 | 98.32 | 99.91 | 97.80 | 99.16 | 1,875,673 | +0.43(+0.44%) |
Jan 17, 2020 | 100.41 | 100.73 | 98.52 | 98.73 | 2,973,965 | -1.33(-1.33%) |
Jan 16, 2020 | 96.06 | 100.18 | 96.04 | 100.06 | 3,463,388 | +3.87(+4.02%) |
Jan 15, 2020 | 96.84 | 97.40 | 95.96 | 96.19 | 2,146,191 | -1.23(-1.26%) |
Jan 14, 2020 | 98.42 | 98.42 | 97.05 | 97.42 | 1,794,993 | -0.80(-0.82%) |
Jan 13, 2020 | 98.05 | 98.64 | 97.77 | 98.23 | 2,765,802 | +0.52(+0.53%) |
Jan 10, 2020 | 98.17 | 98.48 | 97.42 | 97.71 | 1,864,985 | -0.62(-0.63%) |
Jan 09, 2020 | 98.89 | 99.48 | 98.11 | 98.32 | 2,766,162 | +0.21(+0.22%) |
Jan 08, 2020 | 97.97 | 98.75 | 97.19 | 98.11 | 2,978,873 | +0.06(+0.06%) |
Jan 07, 2020 | 97.33 | 98.72 | 96.86 | 98.05 | 2,960,272 | +1.21(+1.25%) |
Jan 06, 2020 | 95.84 | 96.96 | 95.29 | 96.84 | 2,087,187 | +0.63(+0.65%) |
Jan 03, 2020 | 97.11 | 97.27 | 95.88 | 96.21 | 1,798,504 | -2.48(-2.51%) |
Jan 02, 2020 | 97.72 | 98.93 | 97.35 | 98.69 | 1,388,874 | +1.58(+1.63%) |
Dec 31, 2019 | 97.60 | 97.91 | 96.90 | 97.11 | 2,056,852 | -0.53(-0.54%) |
Dec 30, 2019 | 98.79 | 99.09 | 97.50 | 97.64 | 741,339 | -0.76(-0.77%) |
Dec 27, 2019 | 99.34 | 99.44 | 98.36 | 98.40 | 926,427 | -0.80(-0.81%) |
Dec 26, 2019 | 99.24 | 99.85 | 99.03 | 99.20 | 780,996 | +0.06(+0.06%) |
Dec 24, 2019 | 99.01 | 99.38 | 98.54 | 99.14 | 576,573 | -0.04(-0.04%) |
Dec 23, 2019 | 98.30 | 99.61 | 97.83 | 99.18 | 1,480,208 | +1.19(+1.22%) |
Dec 20, 2019 | 98.03 | 98.62 | 97.35 | 97.99 | 2,521,652 | +0.14(+0.14%) |
Dec 19, 2019 | 99.20 | 99.44 | 97.56 | 97.85 | 2,590,143 | -1.21(-1.22%) |
Dec 18, 2019 | 100.86 | 101.12 | 98.85 | 99.07 | 5,388,658 | -1.66(-1.65%) |
Dec 17, 2019 | 101.22 | 101.39 | 100.71 | 100.73 | 2,714,039 | -0.51(-0.50%) |
Dec 16, 2019 | 102.84 | 102.89 | 101.19 | 101.23 | 2,639,860 | -0.49(-0.48%) |
Dec 13, 2019 | 104.48 | 104.83 | 101.55 | 101.72 | 3,566,046 | -2.72(-2.60%) |
Dec 12, 2019 | 101.51 | 105.49 | 101.43 | 104.44 | 3,145,168 | +3.38(+3.34%) |
Dec 11, 2019 | 100.02 | 101.22 | 99.77 | 101.06 | 2,314,545 | +0.76(+0.76%) |
Dec 10, 2019 | 99.59 | 100.41 | 99.40 | 100.30 | 1,214,734 | +0.47(+0.47%) |
Dec 09, 2019 | 99.42 | 100.14 | 99.24 | 99.83 | 2,329,951 | -0.05(-0.05%) |
Dec 06, 2019 | 100.61 | 102.00 | 99.73 | 99.88 | 3,103,958 | +0.63(+0.64%) |
Dec 05, 2019 | 100.45 | 101.04 | 99.12 | 99.24 | 2,373,248 | -1.31(-1.30%) |
Dec 04, 2019 | 99.79 | 101.00 | 99.57 | 100.55 | 3,348,190 | +1.11(+1.12%) |
Dec 03, 2019 | 99.85 | 100.28 | 99.09 | 99.44 | 2,769,123 | -1.76(-1.74%) |
Dec 02, 2019 | 101.86 | 103.15 | 101.19 | 101.19 | 3,171,795 | -0.08(-0.08%) |
Nov 29, 2019 | 101.16 | 102.92 | 101.16 | 101.27 | 1,627,057 | -0.64(-0.63%) |
Nov 27, 2019 | 101.45 | 102.84 | 101.02 | 101.92 | 3,593,222 | +1.00(+0.99%) |
Nov 26, 2019 | 101.47 | 102.72 | 99.85 | 100.92 | 6,825,872 | -0.25(-0.25%) |
Nov 25, 2019 | 96.86 | 101.66 | 95.84 | 101.18 | 14,460,553 | +7.13(+7.58%) |
Nov 22, 2019 | 92.36 | 95.18 | 92.35 | 94.04 | 5,993,276 | -0.49(-0.52%) |
Nov 21, 2019 | 100.69 | 101.49 | 91.86 | 94.53 | 17,335,706 | +13.68(+16.92%) |
Nov 20, 2019 | 79.04 | 80.93 | 78.55 | 80.85 | 1,637,745 | +1.45(+1.82%) |
Nov 19, 2019 | 79.41 | 79.78 | 78.76 | 79.41 | 1,730,185 | +0.37(+0.47%) |
Nov 18, 2019 | 79.43 | 79.76 | 78.61 | 79.04 | 1,042,633 | -0.49(-0.61%) |
Nov 15, 2019 | 78.98 | 79.73 | 78.67 | 79.53 | 1,160,056 | +0.80(+1.02%) |
Nov 14, 2019 | 77.18 | 78.78 | 76.99 | 78.72 | 1,259,799 | +1.35(+1.74%) |
Nov 13, 2019 | 77.49 | 78.19 | 77.05 | 77.38 | 1,203,718 | -1.17(-1.49%) |
Nov 12, 2019 | 78.61 | 79.04 | 78.16 | 78.55 | 867,075 | +0.12(+0.15%) |
Nov 11, 2019 | 78.45 | 78.97 | 78.26 | 78.43 | 665,506 | -0.66(-0.84%) |
Nov 08, 2019 | 78.49 | 79.37 | 78.30 | 79.10 | 1,106,728 | +0.84(+1.07%) |
Nov 07, 2019 | 78.63 | 79.12 | 78.14 | 78.26 | 1,426,132 | +0.43(+0.55%) |
Nov 06, 2019 | 77.77 | 78.33 | 77.30 | 77.83 | 931,316 | +0.06(+0.08%) |
Nov 05, 2019 | 78.33 | 78.86 | 77.49 | 77.77 | 1,133,258 | -0.25(-0.33%) |
Nov 04, 2019 | 77.32 | 78.10 | 76.50 | 78.02 | 1,457,694 | +2.01(+2.65%) |
Nov 01, 2019 | 75.37 | 76.16 | 74.92 | 76.01 | 1,987,301 | +1.61(+2.16%) |
Oct 31, 2019 | 76.26 | 76.40 | 74.01 | 74.40 | 1,952,478 | -2.36(-3.08%) |
Oct 30, 2019 | 75.74 | 77.02 | 74.73 | 76.76 | 1,414,432 | +0.99(+1.30%) |
Oct 29, 2019 | 75.33 | 75.82 | 75.02 | 75.78 | 1,399,884 | +0.02(+0.03%) |
Oct 28, 2019 | 75.41 | 76.28 | 75.25 | 75.76 | 1,263,003 | +0.83(+1.11%) |
Oct 25, 2019 | 74.71 | 75.31 | 74.65 | 74.92 | 1,620,111 | +0.25(+0.34%) |
Oct 24, 2019 | 75.60 | 75.60 | 74.32 | 74.67 | 1,956,823 | -0.45(-0.59%) |
Oct 23, 2019 | 73.72 | 75.27 | 73.33 | 75.12 | 1,855,709 | +1.16(+1.57%) |
Oct 22, 2019 | 75.12 | 75.19 | 72.89 | 73.95 | 3,912,700 | +0.97(+1.33%) |
Oct 21, 2019 | 71.63 | 73.62 | 71.63 | 72.98 | 4,513,218 | +1.67(+2.34%) |
Oct 18, 2019 | 71.14 | 71.86 | 69.98 | 71.32 | 2,674,633 | +0.89(+1.27%) |
Oct 17, 2019 | 70.72 | 71.40 | 69.92 | 70.43 | 1,847,894 | +0.64(+0.92%) |
Oct 16, 2019 | 70.23 | 70.85 | 69.77 | 69.79 | 1,744,442 | -0.81(-1.15%) |
Oct 15, 2019 | 69.19 | 71.38 | 68.82 | 70.60 | 2,937,429 | +1.80(+2.62%) |
Oct 14, 2019 | 67.09 | 69.22 | 67.03 | 68.80 | 3,011,747 | +0.41(+0.60%) |
Oct 11, 2019 | 67.40 | 68.90 | 67.40 | 68.39 | 2,870,918 | +1.53(+2.29%) |
Oct 10, 2019 | 67.13 | 67.52 | 66.12 | 66.86 | 3,452,865 | +1.40(+2.13%) |
Oct 09, 2019 | 65.19 | 65.62 | 64.69 | 65.46 | 1,882,474 | +0.68(+1.05%) |
Oct 08, 2019 | 65.13 | 65.66 | 64.36 | 64.78 | 2,369,540 | -1.05(-1.59%) |
Oct 07, 2019 | 65.27 | 66.67 | 65.19 | 65.83 | 3,960,292 | +0.50(+0.77%) |
Oct 04, 2019 | 63.99 | 65.75 | 63.76 | 65.33 | 7,003,838 | +1.65(+2.59%) |
Oct 03, 2019 | 64.67 | 65.31 | 63.37 | 63.68 | 8,042,071 | -1.34(-2.06%) |
Oct 02, 2019 | 65.87 | 66.82 | 64.47 | 65.02 | 10,970,924 | -2.19(-3.26%) |
Oct 01, 2019 | 74.05 | 74.05 | 66.78 | 67.21 | 23,323,740 | -23.32(-25.76%) |
Sep 30, 2019 | 91.28 | 91.67 | 89.93 | 90.53 | 1,249,944 | -0.52(-0.57%) |
Sep 27, 2019 | 88.28 | 91.24 | 88.28 | 91.05 | 1,596,640 | +3.24(+3.69%) |
Sep 26, 2019 | 93.63 | 93.84 | 86.42 | 87.81 | 3,681,272 | -6.09(-6.48%) |
Sep 25, 2019 | 93.11 | 94.08 | 92.85 | 93.90 | 827,341 | +0.83(+0.90%) |
Sep 24, 2019 | 95.28 | 95.55 | 92.62 | 93.07 | 899,838 | -2.04(-2.14%) |
Sep 23, 2019 | 94.95 | 95.36 | 94.08 | 95.10 | 667,921 | -0.41(-0.43%) |
Sep 20, 2019 | 96.32 | 96.93 | 95.37 | 95.51 | 1,043,482 | -0.76(-0.79%) |
Sep 19, 2019 | 96.19 | 96.97 | 95.47 | 96.27 | 676,549 | +0.39(+0.40%) |
Sep 18, 2019 | 96.34 | 96.46 | 93.84 | 95.88 | 1,474,545 | -1.09(-1.12%) |
Sep 17, 2019 | 96.17 | 97.10 | 95.41 | 96.96 | 819,598 | +0.25(+0.26%) |
Sep 16, 2019 | 95.39 | 96.83 | 95.39 | 96.71 | 697,268 | +0.29(+0.30%) |
Sep 13, 2019 | 96.19 | 97.17 | 96.17 | 96.42 | 782,973 | +0.70(+0.73%) |
Sep 12, 2019 | 94.27 | 96.25 | 93.61 | 95.72 | 837,817 | +0.60(+0.63%) |
Sep 11, 2019 | 94.73 | 95.32 | 92.64 | 95.12 | 825,163 | +0.93(+0.99%) |
Sep 10, 2019 | 93.26 | 94.77 | 92.76 | 94.19 | 1,780,156 | +1.38(+1.48%) |
Sep 09, 2019 | 90.55 | 93.13 | 90.55 | 92.82 | 1,186,467 | +2.71(+3.01%) |
Sep 06, 2019 | 89.64 | 90.26 | 89.00 | 90.10 | 472,683 | +0.64(+0.72%) |
Sep 05, 2019 | 88.49 | 90.63 | 88.49 | 89.46 | 873,315 | +2.33(+2.67%) |
Sep 04, 2019 | 86.71 | 87.58 | 86.19 | 87.14 | 1,229,988 | +1.76(+2.07%) |
Sep 03, 2019 | 85.70 | 85.80 | 84.65 | 85.37 | 762,319 | -0.72(-0.83%) |
Aug 30, 2019 | 85.80 | 86.63 | 85.62 | 86.09 | 885,577 | +1.05(+1.23%) |
Aug 29, 2019 | 83.53 | 85.59 | 83.41 | 85.04 | 1,333,566 | +2.46(+2.98%) |
Aug 28, 2019 | 81.69 | 83.43 | 81.69 | 82.58 | 970,058 | +0.19(+0.24%) |
Aug 27, 2019 | 83.82 | 83.82 | 82.00 | 82.39 | 837,267 | -0.81(-0.98%) |
Aug 26, 2019 | 83.74 | 84.07 | 82.77 | 83.20 | 1,463,175 | +0.02(+0.02%) |
Aug 23, 2019 | 84.36 | 85.28 | 82.80 | 83.18 | 839,511 | -1.80(-2.12%) |
Aug 22, 2019 | 85.74 | 85.97 | 84.29 | 84.98 | 1,411,661 | -0.06(-0.07%) |
Aug 21, 2019 | 84.87 | 85.35 | 84.29 | 85.04 | 1,611,325 | +1.16(+1.39%) |
Aug 20, 2019 | 84.71 | 85.14 | 83.78 | 83.88 | 1,469,099 | -1.01(-1.19%) |
Aug 19, 2019 | 86.28 | 86.75 | 84.85 | 84.89 | 1,175,433 | -0.25(-0.30%) |
Aug 16, 2019 | 84.17 | 85.97 | 84.11 | 85.14 | 1,382,351 | +1.59(+1.90%) |
Aug 15, 2019 | 84.33 | 84.81 | 83.22 | 83.55 | 1,212,486 | -0.14(-0.16%) |
Aug 14, 2019 | 83.70 | 85.20 | 83.28 | 83.69 | 1,515,069 | -2.42(-2.81%) |
Aug 13, 2019 | 84.54 | 86.90 | 84.25 | 86.11 | 1,371,541 | +1.65(+1.95%) |
Aug 12, 2019 | 85.45 | 85.74 | 83.72 | 84.46 | 1,913,955 | -2.29(-2.64%) |
Aug 09, 2019 | 87.99 | 89.29 | 86.62 | 86.75 | 1,354,391 | -2.87(-3.20%) |
Aug 08, 2019 | 89.77 | 90.00 | 88.53 | 89.62 | 2,205,772 | +1.01(+1.14%) |
Aug 07, 2019 | 89.62 | 89.68 | 86.86 | 88.61 | 1,916,485 | -3.51(-3.81%) |
Aug 06, 2019 | 91.48 | 92.23 | 90.39 | 92.12 | 921,737 | +1.45(+1.60%) |
Aug 05, 2019 | 93.34 | 93.86 | 89.93 | 90.66 | 1,468,631 | -4.61(-4.84%) |
Aug 02, 2019 | 95.28 | 95.72 | 94.14 | 95.28 | 1,778,229 | -0.44(-0.46%) |
Aug 01, 2019 | 98.05 | 98.51 | 93.12 | 95.72 | 1,930,415 | -2.74(-2.78%) |
Jul 31, 2019 | 99.27 | 99.38 | 97.20 | 98.46 | 1,531,988 | -0.54(-0.54%) |
Jul 30, 2019 | 98.38 | 99.19 | 98.11 | 99.00 | 972,661 | -0.06(-0.06%) |
Jul 29, 2019 | 100.19 | 100.52 | 99.00 | 99.05 | 1,099,795 | -1.23(-1.23%) |
Jul 26, 2019 | 100.21 | 100.96 | 99.56 | 100.29 | 877,852 | +0.06(+0.06%) |
Jul 25, 2019 | 101.15 | 101.48 | 99.67 | 100.23 | 1,055,899 | -0.83(-0.82%) |
Jul 24, 2019 | 100.56 | 101.21 | 100.13 | 101.06 | 1,918,057 | +0.33(+0.33%) |
Jul 23, 2019 | 98.46 | 102.23 | 98.28 | 100.73 | 3,684,491 | -0.23(-0.23%) |
Jul 22, 2019 | 99.40 | 101.12 | 99.40 | 100.96 | 2,128,658 | +1.56(+1.57%) |
Jul 19, 2019 | 98.55 | 100.45 | 98.55 | 99.40 | 1,141,249 | +1.08(+1.10%) |
Jul 18, 2019 | 97.20 | 98.94 | 97.20 | 98.32 | 1,020,133 | +1.27(+1.31%) |
Jul 17, 2019 | 97.80 | 98.17 | 96.55 | 97.05 | 1,013,297 | -1.10(-1.12%) |
Jul 16, 2019 | 98.36 | 99.42 | 98.13 | 98.15 | 1,183,205 | +0.77(+0.79%) |
Jul 15, 2019 | 98.24 | 98.69 | 97.26 | 97.38 | 1,040,407 | -0.83(-0.84%) |
Jul 12, 2019 | 97.55 | 98.30 | 97.09 | 98.21 | 863,787 | +0.52(+0.53%) |
Jul 11, 2019 | 96.26 | 97.71 | 95.61 | 97.69 | 1,037,432 | +1.33(+1.38%) |
Jul 10, 2019 | 98.07 | 98.53 | 96.28 | 96.36 | 1,366,360 | -2.39(-2.42%) |
Jul 09, 2019 | 96.34 | 98.87 | 96.14 | 98.75 | 1,363,855 | +1.91(+1.97%) |
Jul 08, 2019 | 97.96 | 98.26 | 96.34 | 96.84 | 979,923 | -1.87(-1.89%) |
Jul 05, 2019 | 97.32 | 99.19 | 97.32 | 98.71 | 805,035 | +1.83(+1.89%) |
Jul 03, 2019 | 96.53 | 98.50 | 96.26 | 96.88 | 463,786 | +0.58(+0.60%) |
Jul 02, 2019 | 97.01 | 97.01 | 95.28 | 96.30 | 1,025,530 | -1.89(-1.92%) |
Jul 01, 2019 | 97.36 | 98.72 | 96.93 | 98.19 | 1,166,514 | +2.00(+2.08%) |
Jun 28, 2019 | 96.32 | 97.42 | 95.74 | 96.18 | 1,785,184 | +0.64(+0.67%) |
Jun 27, 2019 | 93.95 | 95.74 | 93.95 | 95.55 | 1,549,836 | +1.81(+1.93%) |
Jun 26, 2019 | 93.60 | 94.99 | 93.16 | 93.74 | 1,875,025 | +0.69(+0.75%) |
Jun 25, 2019 | 93.04 | 93.45 | 91.40 | 93.04 | 1,443,726 | +0.40(+0.44%) |
Jun 24, 2019 | 95.39 | 95.86 | 92.50 | 92.64 | 1,486,932 | -3.68(-3.82%) |
Jun 21, 2019 | 95.28 | 96.57 | 95.07 | 96.32 | 1,578,878 | +1.10(+1.15%) |
Jun 20, 2019 | 95.35 | 95.76 | 93.77 | 95.22 | 2,192,154 | +0.27(+0.28%) |
Jun 19, 2019 | 96.92 | 97.67 | 94.26 | 94.95 | 1,859,962 | -1.54(-1.60%) |
Jun 18, 2019 | 95.45 | 97.05 | 94.78 | 96.49 | 1,634,755 | +0.33(+0.34%) |
Jun 17, 2019 | 97.40 | 98.01 | 96.10 | 96.16 | 904,496 | -1.18(-1.21%) |
Jun 14, 2019 | 98.86 | 99.05 | 97.28 | 97.34 | 1,330,584 | -1.12(-1.14%) |
Jun 13, 2019 | 98.50 | 99.32 | 98.17 | 98.46 | 1,571,753 | +0.23(+0.24%) |
Jun 12, 2019 | 100.29 | 100.54 | 97.69 | 98.23 | 1,118,650 | -2.50(-2.49%) |
Jun 11, 2019 | 102.12 | 102.14 | 100.21 | 100.73 | 1,011,900 | -0.42(-0.42%) |
Jun 10, 2019 | 101.46 | 102.98 | 101.08 | 101.15 | 1,334,029 | +0.75(+0.75%) |
Jun 07, 2019 | 100.29 | 101.39 | 100.23 | 100.40 | 820,138 | -0.48(-0.48%) |
Jun 06, 2019 | 100.60 | 101.31 | 100.17 | 100.89 | 697,531 | +0.02(+0.02%) |
Jun 05, 2019 | 100.44 | 101.29 | 99.73 | 100.86 | 1,055,796 | +0.64(+0.63%) |
Jun 04, 2019 | 97.98 | 100.60 | 97.67 | 100.23 | 1,167,100 | +3.87(+4.02%) |
Jun 03, 2019 | 95.59 | 97.49 | 95.45 | 96.36 | 1,329,602 | +0.50(+0.52%) |
May 31, 2019 | 97.07 | 97.07 | 95.49 | 95.86 | 1,435,942 | -1.85(-1.89%) |
May 30, 2019 | 98.23 | 98.88 | 97.28 | 97.71 | 641,416 | -0.04(-0.04%) |
May 29, 2019 | 96.95 | 98.17 | 96.09 | 97.74 | 1,472,118 | -0.06(-0.06%) |
May 28, 2019 | 99.98 | 100.42 | 97.47 | 97.80 | 1,775,600 | -2.35(-2.35%) |
May 24, 2019 | 99.38 | 100.46 | 99.25 | 100.15 | 1,408,020 | +1.35(+1.36%) |
May 23, 2019 | 99.05 | 99.36 | 97.88 | 98.80 | 1,754,217 | -1.37(-1.37%) |
May 22, 2019 | 100.67 | 101.15 | 99.99 | 100.17 | 869,416 | -1.02(-1.01%) |
May 21, 2019 | 102.50 | 103.04 | 101.14 | 101.19 | 996,684 | -0.35(-0.34%) |
May 20, 2019 | 101.14 | 102.46 | 100.92 | 101.54 | 769,913 | -0.02(-0.02%) |
May 17, 2019 | 100.19 | 102.10 | 100.11 | 101.56 | 1,180,279 | +0.35(+0.34%) |
May 16, 2019 | 99.81 | 102.37 | 99.81 | 101.21 | 986,138 | +1.97(+1.98%) |
May 15, 2019 | 100.86 | 101.58 | 98.49 | 99.25 | 1,499,255 | -2.81(-2.76%) |
May 14, 2019 | 99.38 | 102.79 | 99.19 | 102.06 | 1,597,796 | +2.89(+2.91%) |
May 13, 2019 | 100.50 | 101.71 | 98.88 | 99.17 | 1,146,447 | -3.62(-3.52%) |
May 10, 2019 | 102.23 | 103.49 | 101.67 | 102.79 | 1,158,376 | -0.10(-0.09%) |
May 09, 2019 | 102.12 | 102.99 | 100.04 | 102.89 | 1,632,730 | +1.12(+1.10%) |
May 08, 2019 | 100.67 | 102.64 | 100.67 | 101.77 | 1,394,605 | +0.50(+0.49%) |
May 07, 2019 | 101.91 | 101.91 | 100.02 | 101.27 | 1,131,235 | -0.17(-0.17%) |
May 06, 2019 | 102.21 | 102.21 | 100.16 | 101.44 | 869,465 | -1.02(-1.00%) |
May 03, 2019 | 102.69 | 103.65 | 102.12 | 102.46 | 941,104 | +0.09(+0.09%) |
May 02, 2019 | 100.93 | 103.15 | 100.80 | 102.37 | 1,401,261 | +1.65(+1.64%) |