Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 107.74 | 111.25 | 106.38 | 106.70 | 461,822 | -2.42(-2.22%) |
Apr 29, 2020 | 112.24 | 112.93 | 104.40 | 109.12 | 1,123,936 | -1.30(-1.18%) |
Apr 28, 2020 | 106.43 | 112.17 | 104.55 | 110.42 | 923,457 | +4.80(+4.54%) |
Apr 27, 2020 | 110.24 | 110.89 | 102.50 | 105.62 | 1,482,839 | -3.69(-3.38%) |
Apr 24, 2020 | 123.49 | 125.72 | 107.80 | 109.31 | 2,362,100 | -16.94(-13.42%) |
Apr 23, 2020 | 119.30 | 127.65 | 118.62 | 126.25 | 801,017 | +7.37(+6.20%) |
Apr 22, 2020 | 122.60 | 123.99 | 118.00 | 118.88 | 465,032 | -0.64(-0.54%) |
Apr 21, 2020 | 125.16 | 127.08 | 118.79 | 119.52 | 446,126 | -7.75(-6.09%) |
Apr 20, 2020 | 126.64 | 129.50 | 125.29 | 127.27 | 492,124 | -0.59(-0.46%) |
Apr 17, 2020 | 128.08 | 128.98 | 122.01 | 127.86 | 459,000 | +2.86(+2.29%) |
Apr 16, 2020 | 123.56 | 125.95 | 117.12 | 125.00 | 793,147 | +5.79(+4.86%) |
Apr 15, 2020 | 118.00 | 122.00 | 116.00 | 119.21 | 434,241 | -1.58(-1.31%) |
Apr 14, 2020 | 113.50 | 121.33 | 113.50 | 120.79 | 887,789 | +8.96(+8.01%) |
Apr 13, 2020 | 112.28 | 114.47 | 108.25 | 111.83 | 884,805 | -3.18(-2.76%) |
Apr 09, 2020 | 107.13 | 117.00 | 100.80 | 115.01 | 2,292,000 | +11.81(+11.44%) |
Apr 08, 2020 | 96.50 | 108.50 | 93.06 | 103.20 | 8,719,553 | -13.70(-11.72%) |
Apr 07, 2020 | 136.32 | 136.60 | 112.50 | 116.90 | 923,228 | -13.67(-10.47%) |
Apr 06, 2020 | 132.94 | 136.85 | 123.45 | 130.57 | 744,417 | +2.36(+1.84%) |
Apr 03, 2020 | 131.13 | 137.47 | 125.37 | 128.21 | 378,500 | -5.78(-4.31%) |
Apr 02, 2020 | 133.56 | 137.46 | 129.04 | 133.99 | 329,477 | +0.35(+0.26%) |
Apr 01, 2020 | 134.53 | 137.99 | 130.11 | 133.64 | 509,142 | -7.18(-5.10%) |
Mar 31, 2020 | 141.62 | 151.66 | 140.00 | 140.82 | 824,942 | -1.19(-0.84%) |
Mar 30, 2020 | 136.86 | 146.12 | 136.17 | 142.01 | 576,612 | +7.40(+5.50%) |
Mar 27, 2020 | 134.04 | 137.50 | 130.14 | 134.61 | 600,200 | -4.60(-3.30%) |
Mar 26, 2020 | 130.16 | 140.00 | 130.15 | 139.21 | 604,312 | +8.97(+6.89%) |
Mar 25, 2020 | 125.01 | 137.99 | 118.17 | 130.24 | 590,934 | +4.95(+3.95%) |
Mar 24, 2020 | 114.59 | 127.72 | 114.59 | 125.29 | 696,792 | +16.60(+15.27%) |
Mar 23, 2020 | 101.76 | 110.56 | 94.81 | 108.69 | 561,958 | +5.93(+5.77%) |
Mar 20, 2020 | 105.69 | 115.30 | 99.11 | 102.76 | 601,700 | -0.78(-0.75%) |
Mar 19, 2020 | 100.50 | 106.05 | 95.47 | 103.54 | 503,228 | +2.54(+2.51%) |
Mar 18, 2020 | 102.88 | 105.00 | 89.92 | 101.00 | 610,453 | -8.06(-7.39%) |
Mar 17, 2020 | 101.76 | 109.81 | 87.21 | 109.06 | 871,609 | +9.81(+9.88%) |
Mar 16, 2020 | 108.63 | 113.32 | 95.87 | 99.25 | 1,110,758 | -23.49(-19.14%) |
Mar 13, 2020 | 124.59 | 127.26 | 114.39 | 122.74 | 693,900 | +4.23(+3.57%) |
Mar 12, 2020 | 118.24 | 128.04 | 112.51 | 118.51 | 670,226 | -8.58(-6.75%) |
Mar 11, 2020 | 137.81 | 138.42 | 123.61 | 127.09 | 827,330 | -6.92(-5.16%) |
Mar 10, 2020 | 136.27 | 137.49 | 128.00 | 134.01 | 624,945 | +3.25(+2.49%) |
Mar 09, 2020 | 120.86 | 136.09 | 119.60 | 130.76 | 688,525 | -3.68(-2.74%) |
Mar 06, 2020 | 140.35 | 141.19 | 129.28 | 134.44 | 857,800 | -10.49(-7.24%) |
Mar 05, 2020 | 139.50 | 149.80 | 139.30 | 144.93 | 1,054,804 | -1.16(-0.79%) |
Mar 04, 2020 | 126.99 | 148.00 | 125.11 | 146.09 | 3,889,018 | +26.20(+21.85%) |
Mar 03, 2020 | 124.14 | 128.99 | 119.00 | 119.89 | 841,326 | -3.98(-3.21%) |
Mar 02, 2020 | 118.41 | 124.90 | 112.45 | 123.87 | 1,037,339 | +6.52(+5.56%) |
Feb 28, 2020 | 104.58 | 120.00 | 104.19 | 117.35 | 920,400 | +7.19(+6.53%) |
Feb 27, 2020 | 107.68 | 115.71 | 104.57 | 110.16 | 847,600 | -1.59(-1.42%) |
Feb 26, 2020 | 114.75 | 118.69 | 110.41 | 111.75 | 739,713 | -2.41(-2.11%) |
Feb 25, 2020 | 120.75 | 121.78 | 110.81 | 114.16 | 961,229 | -4.49(-3.78%) |
Feb 24, 2020 | 125.00 | 126.95 | 118.01 | 118.65 | 1,186,596 | -12.87(-9.79%) |
Feb 21, 2020 | 150.00 | 152.19 | 130.58 | 131.52 | 2,595,000 | +2.34(+1.81%) |
Feb 20, 2020 | 132.50 | 133.60 | 126.54 | 129.18 | 836,198 | -3.07(-2.32%) |
Feb 19, 2020 | 127.91 | 133.26 | 126.00 | 132.25 | 809,994 | +4.91(+3.86%) |
Feb 18, 2020 | 124.19 | 129.05 | 123.66 | 127.34 | 478,195 | +3.15(+2.54%) |
Feb 14, 2020 | 120.68 | 124.58 | 119.83 | 124.19 | 441,900 | +2.80(+2.31%) |
Feb 13, 2020 | 117.70 | 124.20 | 117.41 | 121.39 | 415,853 | +2.91(+2.46%) |
Feb 12, 2020 | 115.67 | 118.97 | 114.12 | 118.48 | 498,006 | +3.23(+2.80%) |
Feb 11, 2020 | 116.99 | 117.29 | 112.79 | 115.25 | 341,304 | -0.36(-0.31%) |
Feb 10, 2020 | 113.73 | 116.57 | 111.89 | 115.61 | 330,925 | +1.91(+1.68%) |
Feb 07, 2020 | 115.21 | 116.12 | 112.05 | 113.70 | 503,700 | -2.28(-1.97%) |
Feb 06, 2020 | 112.89 | 117.01 | 110.00 | 115.98 | 398,507 | +2.51(+2.21%) |
Feb 05, 2020 | 109.18 | 113.91 | 107.90 | 113.47 | 742,100 | +5.63(+5.22%) |
Feb 04, 2020 | 108.89 | 112.62 | 107.52 | 107.84 | 604,973 | +0.90(+0.84%) |
Feb 03, 2020 | 106.58 | 108.96 | 103.73 | 106.94 | 1,039,401 | +1.78(+1.69%) |
Jan 31, 2020 | 112.27 | 114.21 | 103.87 | 105.16 | 790,400 | -7.84(-6.94%) |
Jan 30, 2020 | 116.84 | 118.91 | 112.05 | 113.00 | 714,663 | -5.50(-4.64%) |
Jan 29, 2020 | 122.22 | 124.61 | 118.15 | 118.50 | 714,512 | -2.91(-2.40%) |
Jan 28, 2020 | 123.35 | 126.71 | 120.96 | 121.41 | 761,542 | -0.55(-0.45%) |
Jan 27, 2020 | 121.71 | 125.67 | 119.58 | 121.96 | 1,309,385 | -1.30(-1.05%) |
Jan 24, 2020 | 115.44 | 130.00 | 110.92 | 123.26 | 4,841,300 | +26.13(+26.90%) |
Jan 23, 2020 | 99.01 | 99.31 | 96.11 | 97.13 | 491,665 | -2.47(-2.48%) |
Jan 22, 2020 | 98.96 | 100.90 | 98.29 | 99.60 | 676,817 | +0.97(+0.98%) |
Jan 21, 2020 | 96.13 | 98.82 | 96.10 | 98.63 | 446,220 | +1.82(+1.88%) |
Jan 17, 2020 | 94.32 | 97.29 | 94.23 | 96.81 | 653,300 | +4.13(+4.46%) |
Jan 16, 2020 | 89.40 | 93.10 | 89.40 | 92.68 | 444,934 | +3.61(+4.05%) |
Jan 15, 2020 | 85.72 | 91.02 | 85.71 | 89.07 | 681,750 | +3.37(+3.93%) |
Jan 14, 2020 | 87.27 | 87.50 | 81.77 | 85.70 | 808,946 | -2.33(-2.65%) |
Jan 13, 2020 | 92.84 | 93.54 | 87.51 | 88.03 | 706,659 | -4.60(-4.97%) |
Jan 10, 2020 | 94.58 | 95.32 | 88.41 | 92.63 | 1,028,100 | -1.79(-1.90%) |
Jan 09, 2020 | 96.85 | 98.49 | 94.12 | 94.42 | 425,153 | -1.85(-1.92%) |
Jan 08, 2020 | 95.49 | 98.02 | 95.26 | 96.27 | 514,648 | +0.43(+0.45%) |
Jan 07, 2020 | 99.11 | 99.11 | 95.73 | 95.84 | 402,374 | -3.16(-3.19%) |
Jan 06, 2020 | 95.65 | 99.17 | 95.05 | 99.00 | 502,978 | +2.29(+2.37%) |
Jan 03, 2020 | 96.00 | 97.93 | 95.51 | 96.71 | 366,000 | -1.20(-1.23%) |
Jan 02, 2020 | 97.02 | 98.16 | 95.82 | 97.91 | 312,877 | +1.83(+1.90%) |
Dec 31, 2019 | 95.67 | 97.58 | 95.54 | 96.08 | 375,100 | +0.29(+0.30%) |
Dec 30, 2019 | 94.32 | 96.31 | 93.59 | 95.79 | 342,260 | +1.35(+1.43%) |
Dec 27, 2019 | 96.11 | 96.11 | 93.02 | 94.44 | 369,900 | -1.47(-1.53%) |
Dec 26, 2019 | 95.14 | 96.24 | 94.64 | 95.91 | 424,919 | +0.86(+0.90%) |
Dec 24, 2019 | 94.99 | 95.34 | 93.68 | 95.05 | 186,700 | +0.15(+0.16%) |
Dec 23, 2019 | 96.78 | 96.78 | 93.88 | 94.90 | 560,299 | -1.57(-1.63%) |
Dec 20, 2019 | 95.32 | 98.08 | 94.62 | 96.47 | 682,200 | +1.65(+1.74%) |
Dec 19, 2019 | 93.19 | 95.77 | 92.93 | 94.82 | 638,263 | +1.83(+1.97%) |
Dec 18, 2019 | 97.46 | 98.54 | 90.27 | 92.99 | 1,208,338 | -4.75(-4.86%) |
Dec 17, 2019 | 98.00 | 98.70 | 96.47 | 97.74 | 946,996 | -0.55(-0.56%) |
Dec 16, 2019 | 96.54 | 99.30 | 95.25 | 98.29 | 652,035 | +3.28(+3.45%) |
Dec 13, 2019 | 93.38 | 95.38 | 92.42 | 95.01 | 361,400 | +1.32(+1.41%) |
Dec 12, 2019 | 92.57 | 94.15 | 91.78 | 93.69 | 356,822 | +0.84(+0.90%) |
Dec 11, 2019 | 92.61 | 94.60 | 91.59 | 92.85 | 485,047 | +0.20(+0.22%) |
Dec 10, 2019 | 90.76 | 93.24 | 90.20 | 92.65 | 488,394 | +1.43(+1.57%) |
Dec 09, 2019 | 89.86 | 92.11 | 88.85 | 91.22 | 560,287 | +0.98(+1.09%) |
Dec 06, 2019 | 90.51 | 92.09 | 90.01 | 90.24 | 397,100 | +0.23(+0.26%) |
Dec 05, 2019 | 92.77 | 92.98 | 89.55 | 90.01 | 641,203 | -1.64(-1.79%) |
Dec 04, 2019 | 91.80 | 92.82 | 90.88 | 91.65 | 355,187 | +0.51(+0.56%) |
Dec 03, 2019 | 89.20 | 91.67 | 87.91 | 91.14 | 679,220 | +0.35(+0.39%) |
Dec 02, 2019 | 92.26 | 93.47 | 88.70 | 90.79 | 737,326 | -1.47(-1.59%) |
Nov 29, 2019 | 90.00 | 92.93 | 89.30 | 92.26 | 156,900 | +2.14(+2.37%) |
Nov 27, 2019 | 89.98 | 91.51 | 89.40 | 90.12 | 272,300 | +0.14(+0.16%) |
Nov 26, 2019 | 86.99 | 90.37 | 86.37 | 89.98 | 428,639 | +3.20(+3.69%) |
Nov 25, 2019 | 84.19 | 87.01 | 83.80 | 86.78 | 343,022 | +3.16(+3.78%) |
Nov 22, 2019 | 83.51 | 84.24 | 82.18 | 83.62 | 349,800 | +0.39(+0.47%) |
Nov 21, 2019 | 82.38 | 85.17 | 82.38 | 83.23 | 376,251 | +0.86(+1.04%) |
Nov 20, 2019 | 81.57 | 83.18 | 80.29 | 82.37 | 448,399 | +0.26(+0.32%) |
Nov 19, 2019 | 82.95 | 83.95 | 79.77 | 82.11 | 617,201 | -0.58(-0.70%) |
Nov 18, 2019 | 79.76 | 83.17 | 79.55 | 82.69 | 735,547 | +2.64(+3.30%) |
Nov 15, 2019 | 76.37 | 81.00 | 75.82 | 80.05 | 708,400 | +3.91(+5.14%) |
Nov 14, 2019 | 76.11 | 77.00 | 75.44 | 76.14 | 413,560 | -0.08(-0.10%) |
Nov 13, 2019 | 75.15 | 77.75 | 74.26 | 76.22 | 570,237 | +0.98(+1.30%) |
Nov 12, 2019 | 79.15 | 80.32 | 72.87 | 75.24 | 877,052 | -3.72(-4.71%) |
Nov 11, 2019 | 78.04 | 79.50 | 77.45 | 78.96 | 483,548 | +0.41(+0.52%) |
Nov 08, 2019 | 75.54 | 79.19 | 74.52 | 78.55 | 503,700 | +3.51(+4.68%) |
Nov 07, 2019 | 75.79 | 76.79 | 74.27 | 75.04 | 561,211 | -0.79(-1.04%) |
Nov 06, 2019 | 72.59 | 77.59 | 71.81 | 75.83 | 936,665 | +3.17(+4.36%) |
Nov 05, 2019 | 72.00 | 73.90 | 70.65 | 72.66 | 734,919 | +0.67(+0.93%) |
Nov 04, 2019 | 73.46 | 74.91 | 70.79 | 71.99 | 1,109,560 | -1.15(-1.57%) |
Nov 01, 2019 | 69.39 | 73.22 | 68.50 | 73.14 | 838,300 | +4.10(+5.94%) |
Oct 31, 2019 | 67.61 | 69.05 | 65.93 | 69.04 | 662,659 | +1.26(+1.86%) |
Oct 30, 2019 | 66.56 | 69.11 | 64.50 | 67.78 | 734,621 | +1.27(+1.91%) |
Oct 29, 2019 | 64.89 | 67.60 | 64.65 | 66.51 | 800,224 | +1.12(+1.71%) |
Oct 28, 2019 | 61.01 | 65.41 | 61.00 | 65.39 | 1,157,653 | +5.22(+8.68%) |
Oct 25, 2019 | 64.01 | 67.05 | 57.15 | 60.17 | 3,517,700 | -3.93(-6.13%) |
Oct 24, 2019 | 60.10 | 64.26 | 60.10 | 64.10 | 1,571,997 | +4.06(+6.76%) |
Oct 23, 2019 | 60.38 | 61.48 | 58.73 | 60.04 | 962,317 | -0.37(-0.61%) |
Oct 22, 2019 | 60.63 | 62.06 | 58.77 | 60.41 | 1,067,170 | +0.00(+0.00%) |
Oct 21, 2019 | 60.04 | 63.61 | 60.04 | 60.41 | 1,486,173 | +0.72(+1.21%) |
Oct 18, 2019 | 59.25 | 60.55 | 57.11 | 59.69 | 1,644,600 | +1.03(+1.76%) |
Oct 17, 2019 | 56.55 | 60.21 | 56.45 | 58.66 | 1,318,992 | +2.49(+4.43%) |
Oct 16, 2019 | 56.32 | 56.78 | 53.95 | 56.17 | 803,954 | -0.12(-0.21%) |
Oct 15, 2019 | 54.67 | 57.00 | 53.80 | 56.29 | 1,333,443 | +3.17(+5.97%) |
Oct 14, 2019 | 55.38 | 55.95 | 52.71 | 53.12 | 599,129 | -2.86(-5.11%) |
Oct 11, 2019 | 55.16 | 57.32 | 54.96 | 55.98 | 667,700 | +1.48(+2.72%) |
Oct 10, 2019 | 55.95 | 56.74 | 53.10 | 54.50 | 824,520 | -1.54(-2.75%) |
Oct 09, 2019 | 55.49 | 57.89 | 53.80 | 56.04 | 1,116,516 | +1.12(+2.04%) |
Oct 08, 2019 | 58.31 | 58.56 | 54.82 | 54.92 | 1,522,009 | -4.17(-7.06%) |
Oct 07, 2019 | 61.64 | 62.18 | 58.96 | 59.09 | 818,710 | -3.29(-5.27%) |
Oct 04, 2019 | 63.57 | 65.88 | 59.41 | 62.38 | 975,900 | -0.70(-1.11%) |
Oct 03, 2019 | 60.73 | 63.63 | 59.08 | 63.08 | 1,354,967 | +2.24(+3.68%) |
Oct 02, 2019 | 62.86 | 62.93 | 59.32 | 60.84 | 1,295,756 | -2.96(-4.64%) |
Oct 01, 2019 | 66.51 | 67.75 | 63.51 | 63.80 | 680,139 | -2.99(-4.48%) |
Sep 30, 2019 | 68.80 | 68.91 | 65.49 | 66.79 | 1,019,828 | -2.05(-2.98%) |
Sep 27, 2019 | 75.49 | 75.49 | 67.89 | 68.84 | 1,016,600 | -6.17(-8.23%) |
Sep 26, 2019 | 74.56 | 75.79 | 73.28 | 75.01 | 583,681 | -0.04(-0.05%) |
Sep 25, 2019 | 77.26 | 78.30 | 73.44 | 75.05 | 541,997 | -2.05(-2.66%) |
Sep 24, 2019 | 80.80 | 81.03 | 76.15 | 77.10 | 541,546 | -3.63(-4.50%) |
Sep 23, 2019 | 78.56 | 81.09 | 78.02 | 80.73 | 366,952 | +2.14(+2.72%) |
Sep 20, 2019 | 82.12 | 82.56 | 76.79 | 78.59 | 1,145,700 | -3.58(-4.36%) |
Sep 19, 2019 | 81.24 | 82.68 | 79.68 | 82.17 | 674,667 | +0.96(+1.18%) |
Sep 18, 2019 | 80.08 | 81.70 | 79.37 | 81.21 | 497,112 | +0.88(+1.10%) |
Sep 17, 2019 | 76.61 | 82.44 | 76.61 | 80.33 | 970,770 | +3.01(+3.89%) |
Sep 16, 2019 | 75.22 | 77.63 | 75.22 | 77.32 | 504,664 | +1.73(+2.29%) |
Sep 13, 2019 | 75.59 | 77.06 | 74.29 | 75.59 | 601,300 | -0.04(-0.05%) |
Sep 12, 2019 | 77.42 | 80.00 | 75.11 | 75.63 | 971,882 | +2.00(+2.72%) |
Sep 11, 2019 | 72.61 | 75.72 | 71.15 | 73.63 | 733,188 | +1.49(+2.07%) |
Sep 10, 2019 | 72.51 | 73.02 | 69.10 | 72.14 | 972,135 | -0.43(-0.59%) |
Sep 09, 2019 | 81.14 | 81.14 | 72.48 | 72.57 | 1,002,500 | -8.49(-10.47%) |
Sep 06, 2019 | 80.32 | 84.96 | 80.28 | 81.06 | 916,900 | +1.10(+1.38%) |
Sep 05, 2019 | 79.36 | 81.88 | 78.26 | 79.96 | 733,605 | +1.96(+2.51%) |
Sep 04, 2019 | 79.20 | 79.89 | 74.56 | 78.00 | 1,033,773 | -0.39(-0.50%) |
Sep 03, 2019 | 82.24 | 84.02 | 77.76 | 78.39 | 778,252 | -4.92(-5.91%) |
Aug 30, 2019 | 89.31 | 89.79 | 79.44 | 83.31 | 1,275,800 | -5.85(-6.56%) |
Aug 29, 2019 | 92.71 | 93.36 | 88.39 | 89.16 | 600,974 | -3.02(-3.28%) |
Aug 28, 2019 | 92.11 | 92.68 | 89.48 | 92.18 | 614,066 | -0.57(-0.61%) |
Aug 27, 2019 | 98.69 | 98.72 | 92.03 | 92.75 | 556,046 | -4.64(-4.76%) |
Aug 26, 2019 | 96.32 | 98.84 | 96.32 | 97.39 | 384,183 | +1.45(+1.51%) |
Aug 23, 2019 | 100.99 | 102.00 | 95.63 | 95.94 | 489,500 | -5.70(-5.61%) |
Aug 22, 2019 | 102.97 | 103.85 | 100.91 | 101.64 | 269,894 | -0.11(-0.11%) |
Aug 21, 2019 | 103.80 | 104.39 | 100.38 | 101.75 | 274,595 | -1.17(-1.14%) |
Aug 20, 2019 | 105.79 | 107.27 | 102.43 | 102.92 | 263,293 | -2.86(-2.70%) |
Aug 19, 2019 | 106.23 | 107.36 | 103.48 | 105.78 | 370,748 | +1.06(+1.01%) |
Aug 16, 2019 | 104.89 | 107.63 | 104.62 | 104.72 | 220,300 | +0.34(+0.33%) |
Aug 15, 2019 | 104.92 | 105.51 | 103.05 | 104.38 | 244,978 | -0.26(-0.25%) |
Aug 14, 2019 | 107.11 | 109.07 | 103.76 | 104.64 | 271,630 | -5.31(-4.83%) |
Aug 13, 2019 | 106.95 | 110.94 | 106.91 | 109.95 | 348,250 | +2.53(+2.36%) |
Aug 12, 2019 | 108.54 | 110.28 | 105.60 | 107.42 | 223,292 | -1.89(-1.73%) |
Aug 09, 2019 | 109.80 | 111.69 | 107.64 | 109.31 | 210,900 | -1.01(-0.92%) |
Aug 08, 2019 | 108.00 | 110.38 | 105.51 | 110.32 | 342,956 | +3.20(+2.99%) |
Aug 07, 2019 | 104.02 | 108.24 | 102.00 | 107.12 | 488,291 | +3.04(+2.92%) |
Aug 06, 2019 | 103.42 | 105.40 | 101.84 | 104.08 | 379,407 | +3.58(+3.56%) |
Aug 05, 2019 | 97.18 | 101.32 | 95.01 | 100.50 | 542,897 | -0.82(-0.81%) |
Aug 02, 2019 | 101.27 | 102.15 | 98.81 | 101.32 | 359,100 | -1.06(-1.04%) |
Aug 01, 2019 | 103.74 | 105.78 | 100.72 | 102.38 | 396,164 | -1.37(-1.32%) |
Jul 31, 2019 | 105.50 | 106.90 | 102.08 | 103.75 | 442,086 | -0.95(-0.91%) |
Jul 30, 2019 | 103.00 | 106.72 | 100.96 | 104.70 | 939,386 | -1.14(-1.08%) |
Jul 29, 2019 | 111.17 | 111.20 | 104.95 | 105.84 | 776,257 | -2.56(-2.36%) |
Jul 26, 2019 | 101.99 | 112.22 | 98.50 | 108.40 | 3,400,300 | +22.92(+26.81%) |
Jul 25, 2019 | 87.07 | 87.07 | 84.93 | 85.48 | 476,826 | -1.37(-1.58%) |
Jul 24, 2019 | 86.21 | 87.90 | 84.61 | 86.85 | 313,500 | +0.21(+0.24%) |
Jul 23, 2019 | 87.71 | 87.92 | 81.13 | 86.64 | 528,649 | -0.85(-0.97%) |
Jul 22, 2019 | 87.50 | 90.19 | 86.63 | 87.49 | 388,921 | +0.65(+0.75%) |
Jul 19, 2019 | 88.24 | 89.27 | 86.78 | 86.84 | 359,600 | -0.74(-0.84%) |
Jul 18, 2019 | 87.04 | 88.11 | 86.04 | 87.58 | 311,205 | +0.30(+0.34%) |
Jul 17, 2019 | 88.17 | 88.88 | 86.78 | 87.28 | 276,629 | -0.70(-0.80%) |
Jul 16, 2019 | 89.17 | 89.31 | 87.07 | 87.98 | 291,624 | -1.50(-1.68%) |
Jul 15, 2019 | 89.70 | 89.90 | 87.92 | 89.48 | 353,582 | +0.12(+0.13%) |
Jul 12, 2019 | 93.69 | 95.50 | 87.41 | 89.36 | 552,800 | -4.11(-4.40%) |
Jul 11, 2019 | 94.86 | 95.09 | 90.65 | 93.47 | 471,920 | -0.04(-0.04%) |
Jul 10, 2019 | 93.31 | 94.38 | 90.71 | 93.51 | 662,546 | +1.47(+1.60%) |
Jul 09, 2019 | 87.88 | 92.13 | 87.88 | 92.04 | 482,153 | +3.77(+4.27%) |
Jul 08, 2019 | 86.76 | 88.59 | 86.55 | 88.27 | 418,458 | +0.98(+1.12%) |
Jul 05, 2019 | 86.20 | 87.89 | 85.54 | 87.29 | 248,900 | +0.72(+0.83%) |
Jul 03, 2019 | 86.26 | 86.92 | 85.30 | 86.57 | 282,000 | +0.42(+0.49%) |
Jul 02, 2019 | 88.58 | 89.05 | 85.54 | 86.15 | 669,737 | -3.38(-3.78%) |
Jul 01, 2019 | 87.82 | 89.63 | 85.93 | 89.53 | 643,578 | +3.43(+3.98%) |
Jun 28, 2019 | 82.42 | 86.30 | 81.55 | 86.10 | 1,610,700 | +3.89(+4.73%) |
Jun 27, 2019 | 77.63 | 82.34 | 77.49 | 82.21 | 328,889 | +4.79(+6.19%) |
Jun 26, 2019 | 78.82 | 80.41 | 77.11 | 77.42 | 299,562 | -1.13(-1.44%) |
Jun 25, 2019 | 79.84 | 81.25 | 77.80 | 78.55 | 344,631 | -5.06(-6.05%) |
Jun 24, 2019 | 83.10 | 85.65 | 78.33 | 83.61 | 658,016 | +1.46(+1.78%) |
Jun 21, 2019 | 80.00 | 83.53 | 79.10 | 82.15 | 528,800 | +2.10(+2.62%) |
Jun 20, 2019 | 80.57 | 81.00 | 78.60 | 80.05 | 461,206 | +0.79(+1.00%) |
Jun 19, 2019 | 75.61 | 81.73 | 75.33 | 79.26 | 677,187 | +4.20(+5.60%) |
Jun 18, 2019 | 73.83 | 75.67 | 73.50 | 75.06 | 281,296 | +1.70(+2.32%) |
Jun 17, 2019 | 74.27 | 75.77 | 72.80 | 73.36 | 531,750 | -0.73(-0.99%) |
Jun 14, 2019 | 73.43 | 74.35 | 71.45 | 74.09 | 240,500 | +0.71(+0.97%) |
Jun 13, 2019 | 71.35 | 74.24 | 70.68 | 73.38 | 337,463 | +2.39(+3.37%) |
Jun 12, 2019 | 69.84 | 71.22 | 67.46 | 70.99 | 229,446 | +1.20(+1.72%) |
Jun 11, 2019 | 74.99 | 74.99 | 68.96 | 69.79 | 346,061 | -4.12(-5.57%) |
Jun 10, 2019 | 74.50 | 74.99 | 72.21 | 73.91 | 402,964 | +0.48(+0.65%) |
Jun 07, 2019 | 72.96 | 74.96 | 72.75 | 73.43 | 323,700 | +0.18(+0.25%) |
Jun 06, 2019 | 74.05 | 74.89 | 72.09 | 73.25 | 287,476 | -0.71(-0.96%) |
Jun 05, 2019 | 71.43 | 75.28 | 71.43 | 73.96 | 519,527 | +2.88(+4.05%) |
Jun 04, 2019 | 70.44 | 71.65 | 69.50 | 71.08 | 395,377 | +1.65(+2.38%) |
Jun 03, 2019 | 70.34 | 70.90 | 65.73 | 69.43 | 433,618 | -1.13(-1.60%) |
May 31, 2019 | 69.83 | 71.28 | 68.63 | 70.56 | 353,500 | -0.90(-1.26%) |
May 30, 2019 | 65.96 | 72.27 | 65.96 | 71.46 | 719,034 | +5.77(+8.78%) |
May 29, 2019 | 65.97 | 66.36 | 63.63 | 65.69 | 280,357 | -0.76(-1.14%) |
May 28, 2019 | 64.68 | 67.97 | 64.29 | 66.45 | 447,574 | +1.82(+2.82%) |
May 24, 2019 | 64.01 | 64.82 | 62.75 | 64.63 | 255,700 | +1.33(+2.10%) |
May 23, 2019 | 64.75 | 65.00 | 62.29 | 63.30 | 406,793 | -2.23(-3.40%) |
May 22, 2019 | 64.59 | 66.00 | 62.56 | 65.53 | 309,709 | +0.85(+1.31%) |
May 21, 2019 | 62.41 | 66.14 | 62.41 | 64.68 | 524,772 | +2.63(+4.24%) |
May 20, 2019 | 60.08 | 62.58 | 59.00 | 62.05 | 340,825 | +1.74(+2.89%) |
May 17, 2019 | 64.00 | 64.53 | 60.16 | 60.31 | 359,700 | -4.18(-6.48%) |
May 16, 2019 | 64.98 | 66.98 | 63.80 | 64.49 | 406,623 | -0.53(-0.82%) |
May 15, 2019 | 61.13 | 65.74 | 61.00 | 65.02 | 542,185 | +3.91(+6.40%) |
May 14, 2019 | 58.66 | 61.22 | 58.45 | 61.11 | 201,285 | +2.52(+4.30%) |
May 13, 2019 | 60.35 | 61.01 | 57.85 | 58.59 | 222,725 | -2.98(-4.84%) |
May 10, 2019 | 61.47 | 63.03 | 59.40 | 61.57 | 343,000 | -0.52(-0.84%) |
May 09, 2019 | 61.88 | 64.02 | 60.73 | 62.09 | 271,675 | -0.35(-0.56%) |
May 08, 2019 | 64.98 | 64.98 | 62.01 | 62.44 | 361,366 | -2.31(-3.57%) |
May 07, 2019 | 64.80 | 69.29 | 64.19 | 64.75 | 715,141 | -0.44(-0.67%) |
May 06, 2019 | 60.48 | 66.27 | 59.99 | 65.19 | 578,330 | +3.30(+5.33%) |
May 03, 2019 | 59.06 | 62.49 | 57.90 | 61.89 | 456,200 | +3.35(+5.72%) |
May 02, 2019 | 55.76 | 58.63 | 55.46 | 58.54 | 449,374 | +2.71(+4.85%) |