Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 103.95 | 105.81 | 103.11 | 105.48 | 3,119,638 | +1.86(+1.79%) |
May 28, 2020 | 106.62 | 106.80 | 103.15 | 103.62 | 2,435,307 | -2.90(-2.72%) |
May 27, 2020 | 105.72 | 107.17 | 103.68 | 106.52 | 1,965,834 | +1.84(+1.76%) |
May 26, 2020 | 105.76 | 107.04 | 104.54 | 104.68 | 2,274,428 | +1.52(+1.48%) |
May 22, 2020 | 102.88 | 103.84 | 101.72 | 103.15 | 1,900,281 | -0.09(-0.09%) |
May 21, 2020 | 105.35 | 106.11 | 102.26 | 103.25 | 3,252,593 | -3.17(-2.98%) |
May 20, 2020 | 103.74 | 107.34 | 102.97 | 106.41 | 5,117,834 | +7.65(+7.75%) |
May 19, 2020 | 100.14 | 102.52 | 98.56 | 98.76 | 3,866,114 | -1.87(-1.86%) |
May 18, 2020 | 97.60 | 101.39 | 97.13 | 100.63 | 2,730,834 | +6.07(+6.42%) |
May 15, 2020 | 95.71 | 96.19 | 92.96 | 94.55 | 4,562,291 | -3.43(-3.50%) |
May 14, 2020 | 96.14 | 98.05 | 93.31 | 97.98 | 2,210,326 | +1.57(+1.63%) |
May 13, 2020 | 98.93 | 99.74 | 95.07 | 96.41 | 2,659,474 | -2.60(-2.63%) |
May 12, 2020 | 101.59 | 102.77 | 98.87 | 99.01 | 2,173,067 | -1.69(-1.68%) |
May 11, 2020 | 100.35 | 101.65 | 99.61 | 100.70 | 1,546,696 | -1.31(-1.28%) |
May 08, 2020 | 99.49 | 102.05 | 98.92 | 102.01 | 1,384,783 | +3.23(+3.27%) |
May 07, 2020 | 99.35 | 100.07 | 98.30 | 98.78 | 1,249,416 | +1.02(+1.05%) |
May 06, 2020 | 99.22 | 100.03 | 97.34 | 97.76 | 1,430,550 | -0.64(-0.65%) |
May 05, 2020 | 98.21 | 99.66 | 97.66 | 98.40 | 1,957,735 | +2.36(+2.46%) |
May 04, 2020 | 95.79 | 96.45 | 93.80 | 96.04 | 2,746,034 | -0.22(-0.23%) |
May 01, 2020 | 98.80 | 99.65 | 95.88 | 96.26 | 2,995,662 | -5.54(-5.44%) |
Apr 30, 2020 | 103.52 | 104.95 | 101.56 | 101.80 | 2,644,098 | -3.47(-3.30%) |
Apr 29, 2020 | 101.56 | 105.94 | 101.43 | 105.27 | 2,739,282 | +5.32(+5.32%) |
Apr 28, 2020 | 103.03 | 103.84 | 99.84 | 99.95 | 1,775,081 | -0.39(-0.39%) |
Apr 27, 2020 | 99.02 | 100.83 | 98.66 | 100.34 | 1,990,606 | +1.96(+1.99%) |
Apr 24, 2020 | 94.38 | 98.85 | 94.38 | 98.38 | 3,122,168 | +3.82(+4.04%) |
Apr 23, 2020 | 94.81 | 96.54 | 93.92 | 94.56 | 2,783,767 | -0.29(-0.30%) |
Apr 22, 2020 | 92.82 | 95.41 | 92.19 | 94.85 | 3,413,605 | +5.25(+5.86%) |
Apr 21, 2020 | 91.08 | 92.02 | 89.21 | 89.60 | 4,336,842 | -4.12(-4.40%) |
Apr 20, 2020 | 94.89 | 95.70 | 92.88 | 93.73 | 1,613,123 | -1.76(-1.84%) |
Apr 17, 2020 | 96.56 | 97.27 | 94.17 | 95.48 | 2,063,932 | +0.90(+0.95%) |
Apr 16, 2020 | 94.29 | 95.05 | 92.05 | 94.58 | 2,822,862 | +1.28(+1.37%) |
Apr 15, 2020 | 93.56 | 93.96 | 91.27 | 93.30 | 2,028,506 | -2.39(-2.49%) |
Apr 14, 2020 | 94.55 | 95.95 | 92.95 | 95.69 | 3,421,506 | +3.11(+3.36%) |
Apr 13, 2020 | 90.58 | 93.09 | 90.40 | 92.57 | 2,528,236 | +0.82(+0.89%) |
Apr 09, 2020 | 94.13 | 96.20 | 90.90 | 91.76 | 3,021,824 | -2.42(-2.57%) |
Apr 08, 2020 | 90.30 | 94.33 | 88.93 | 94.18 | 3,231,341 | +4.78(+5.35%) |
Apr 07, 2020 | 93.39 | 93.74 | 89.03 | 89.40 | 4,107,159 | +0.42(+0.47%) |
Apr 06, 2020 | 83.72 | 89.44 | 83.52 | 88.98 | 3,955,204 | +8.58(+10.67%) |
Apr 03, 2020 | 81.17 | 82.48 | 79.26 | 80.40 | 2,426,439 | -1.06(-1.30%) |
Apr 02, 2020 | 77.21 | 81.99 | 77.00 | 81.46 | 3,917,072 | +3.35(+4.29%) |
Apr 01, 2020 | 79.91 | 81.84 | 77.71 | 78.10 | 3,479,650 | -5.16(-6.20%) |
Mar 31, 2020 | 84.11 | 85.70 | 82.83 | 83.27 | 3,695,149 | -1.23(-1.45%) |
Mar 30, 2020 | 83.17 | 84.96 | 81.36 | 84.49 | 3,518,791 | +2.14(+2.59%) |
Mar 27, 2020 | 82.91 | 86.04 | 81.98 | 82.36 | 3,240,599 | -3.67(-4.26%) |
Mar 26, 2020 | 87.80 | 89.63 | 84.39 | 86.03 | 5,451,756 | -1.62(-1.84%) |
Mar 25, 2020 | 86.06 | 90.50 | 83.35 | 87.64 | 4,155,468 | +0.59(+0.67%) |
Mar 24, 2020 | 83.39 | 87.31 | 81.22 | 87.06 | 3,931,268 | +7.96(+10.06%) |
Mar 23, 2020 | 79.67 | 81.28 | 74.78 | 79.10 | 4,375,137 | +0.07(+0.09%) |
Mar 20, 2020 | 85.83 | 86.72 | 78.84 | 79.02 | 4,917,584 | -4.87(-5.80%) |
Mar 19, 2020 | 76.57 | 85.17 | 73.78 | 83.89 | 4,807,187 | +7.51(+9.84%) |
Mar 18, 2020 | 81.22 | 85.91 | 73.44 | 76.38 | 6,165,012 | -12.27(-13.84%) |
Mar 17, 2020 | 80.01 | 90.00 | 76.46 | 88.65 | 5,981,546 | +11.32(+14.64%) |
Mar 16, 2020 | 83.44 | 86.25 | 77.11 | 77.32 | 7,845,796 | -15.36(-16.57%) |
Mar 13, 2020 | 88.13 | 93.31 | 83.00 | 92.69 | 6,889,786 | +9.08(+10.87%) |
Mar 12, 2020 | 83.40 | 88.57 | 81.04 | 83.60 | 9,133,226 | -4.09(-4.66%) |
Mar 11, 2020 | 92.40 | 93.48 | 87.27 | 87.69 | 4,487,607 | -7.46(-7.84%) |
Mar 10, 2020 | 93.00 | 95.24 | 89.28 | 95.15 | 4,689,132 | +4.58(+5.06%) |
Mar 09, 2020 | 92.52 | 96.23 | 90.20 | 90.57 | 5,315,132 | -8.81(-8.87%) |
Mar 06, 2020 | 97.53 | 99.81 | 97.07 | 99.38 | 4,092,442 | -1.74(-1.72%) |
Mar 05, 2020 | 101.27 | 104.09 | 100.24 | 101.12 | 2,365,658 | -3.33(-3.19%) |
Mar 04, 2020 | 101.24 | 104.53 | 99.08 | 104.45 | 2,348,141 | +4.89(+4.91%) |
Mar 03, 2020 | 102.29 | 105.13 | 98.98 | 99.57 | 3,677,793 | -3.78(-3.66%) |
Mar 02, 2020 | 102.25 | 103.51 | 99.61 | 103.35 | 4,284,378 | +2.06(+2.04%) |
Feb 28, 2020 | 96.56 | 102.22 | 96.13 | 101.29 | 6,499,394 | +1.24(+1.24%) |
Feb 27, 2020 | 103.86 | 105.61 | 99.91 | 100.05 | 3,812,235 | -6.04(-5.69%) |
Feb 26, 2020 | 107.14 | 108.44 | 105.58 | 106.09 | 3,135,556 | +0.17(+0.16%) |
Feb 25, 2020 | 109.51 | 109.73 | 104.74 | 105.92 | 3,519,497 | -2.50(-2.30%) |
Feb 24, 2020 | 110.25 | 110.57 | 108.06 | 108.42 | 3,290,938 | -4.99(-4.40%) |
Feb 21, 2020 | 113.55 | 114.52 | 111.60 | 113.41 | 3,045,805 | -1.65(-1.44%) |
Feb 20, 2020 | 114.92 | 116.00 | 113.05 | 115.06 | 3,315,058 | +0.61(+0.53%) |
Feb 19, 2020 | 115.53 | 117.60 | 113.06 | 114.45 | 4,978,268 | +4.91(+4.49%) |
Feb 18, 2020 | 107.37 | 109.83 | 107.22 | 109.53 | 3,327,901 | +0.85(+0.78%) |
Feb 14, 2020 | 109.98 | 110.27 | 107.81 | 108.68 | 2,023,175 | -1.14(-1.04%) |
Feb 13, 2020 | 109.22 | 109.97 | 108.04 | 109.82 | 2,588,332 | +0.06(+0.06%) |
Feb 12, 2020 | 108.46 | 109.98 | 108.35 | 109.76 | 2,009,132 | +1.78(+1.65%) |
Feb 11, 2020 | 104.81 | 108.79 | 104.81 | 107.97 | 2,993,644 | +3.68(+3.53%) |
Feb 10, 2020 | 102.46 | 104.30 | 102.03 | 104.30 | 1,963,537 | +0.58(+0.56%) |
Feb 07, 2020 | 106.24 | 106.37 | 103.57 | 103.71 | 1,800,940 | -3.25(-3.04%) |
Feb 06, 2020 | 108.03 | 108.26 | 106.56 | 106.97 | 1,513,468 | -0.82(-0.76%) |
Feb 05, 2020 | 106.31 | 108.14 | 105.41 | 107.79 | 2,373,280 | +3.90(+3.75%) |
Feb 04, 2020 | 103.70 | 104.74 | 103.11 | 103.89 | 2,435,338 | +2.27(+2.24%) |
Feb 03, 2020 | 102.26 | 103.11 | 101.20 | 101.62 | 2,310,877 | +0.23(+0.23%) |
Jan 31, 2020 | 103.15 | 103.21 | 100.88 | 101.39 | 3,513,116 | -2.42(-2.33%) |
Jan 30, 2020 | 103.68 | 104.85 | 102.50 | 103.81 | 2,988,726 | -0.79(-0.76%) |
Jan 29, 2020 | 105.60 | 105.74 | 104.02 | 104.60 | 3,789,731 | -1.00(-0.95%) |
Jan 28, 2020 | 105.34 | 105.86 | 104.44 | 105.60 | 2,890,759 | -0.31(-0.30%) |
Jan 27, 2020 | 105.91 | 106.22 | 103.65 | 105.91 | 2,963,648 | -2.70(-2.48%) |
Jan 24, 2020 | 112.50 | 112.89 | 107.99 | 108.61 | 2,134,780 | -3.04(-2.72%) |
Jan 23, 2020 | 111.24 | 111.84 | 109.79 | 111.65 | 2,349,176 | +0.41(+0.37%) |
Jan 22, 2020 | 110.52 | 111.82 | 110.19 | 111.24 | 1,791,213 | +1.02(+0.93%) |
Jan 21, 2020 | 109.18 | 110.55 | 109.01 | 110.22 | 2,758,589 | -0.15(-0.13%) |
Jan 17, 2020 | 110.62 | 110.78 | 109.95 | 110.37 | 2,493,193 | +0.31(+0.29%) |
Jan 16, 2020 | 109.45 | 110.14 | 109.02 | 110.05 | 1,530,207 | +1.50(+1.38%) |
Jan 15, 2020 | 110.31 | 110.31 | 108.30 | 108.56 | 1,871,797 | -1.87(-1.69%) |
Jan 14, 2020 | 109.91 | 111.40 | 109.65 | 110.42 | 1,436,223 | +0.43(+0.39%) |
Jan 13, 2020 | 109.73 | 110.52 | 109.21 | 109.99 | 1,469,574 | +0.45(+0.41%) |
Jan 10, 2020 | 111.59 | 111.60 | 109.35 | 109.53 | 1,743,352 | -1.93(-1.73%) |
Jan 09, 2020 | 112.36 | 112.42 | 110.61 | 111.47 | 1,535,497 | +0.00(+0.00%) |
Jan 08, 2020 | 111.14 | 112.20 | 110.57 | 111.47 | 2,204,462 | +1.00(+0.90%) |
Jan 07, 2020 | 109.84 | 111.67 | 109.38 | 110.47 | 2,397,435 | +2.46(+2.27%) |
Jan 06, 2020 | 107.39 | 108.38 | 106.80 | 108.01 | 2,142,668 | -1.28(-1.17%) |
Jan 03, 2020 | 109.01 | 110.55 | 108.76 | 109.29 | 1,487,667 | -1.96(-1.76%) |
Jan 02, 2020 | 110.96 | 111.46 | 109.69 | 111.25 | 1,384,778 | +1.47(+1.34%) |
Dec 31, 2019 | 109.77 | 110.06 | 109.13 | 109.78 | 1,042,871 | -0.02(-0.02%) |
Dec 30, 2019 | 110.19 | 110.35 | 108.95 | 109.80 | 1,198,694 | -0.54(-0.49%) |
Dec 27, 2019 | 110.60 | 110.86 | 109.92 | 110.35 | 1,473,162 | -0.26(-0.23%) |
Dec 26, 2019 | 110.55 | 110.98 | 110.17 | 110.61 | 987,919 | +0.01(+0.01%) |
Dec 24, 2019 | 110.17 | 110.75 | 110.03 | 110.60 | 528,039 | +0.51(+0.46%) |
Dec 23, 2019 | 110.86 | 111.36 | 109.96 | 110.09 | 1,694,884 | -0.60(-0.54%) |
Dec 20, 2019 | 111.02 | 111.06 | 108.92 | 110.69 | 4,816,003 | +1.03(+0.94%) |
Dec 19, 2019 | 108.44 | 109.77 | 108.20 | 109.65 | 1,722,238 | +1.57(+1.45%) |
Dec 18, 2019 | 109.83 | 110.42 | 107.95 | 108.08 | 2,931,819 | -1.68(-1.53%) |
Dec 17, 2019 | 109.85 | 110.31 | 109.07 | 109.77 | 1,588,500 | -0.04(-0.03%) |
Dec 16, 2019 | 110.41 | 111.32 | 109.46 | 109.80 | 2,232,675 | +0.08(+0.08%) |
Dec 13, 2019 | 108.62 | 110.37 | 107.99 | 109.72 | 1,779,831 | +0.89(+0.82%) |
Dec 12, 2019 | 107.04 | 109.62 | 106.80 | 108.83 | 2,623,907 | +1.81(+1.69%) |
Dec 11, 2019 | 106.19 | 107.61 | 106.04 | 107.02 | 2,384,954 | +1.33(+1.26%) |
Dec 10, 2019 | 105.85 | 106.64 | 105.34 | 105.69 | 3,048,137 | -0.19(-0.18%) |
Dec 09, 2019 | 106.96 | 106.96 | 105.78 | 105.89 | 1,679,818 | -1.17(-1.10%) |
Dec 06, 2019 | 106.00 | 107.25 | 105.68 | 107.06 | 2,327,572 | +2.27(+2.17%) |
Dec 05, 2019 | 105.27 | 106.45 | 104.54 | 104.79 | 2,644,940 | -0.39(-0.37%) |
Dec 04, 2019 | 102.79 | 105.28 | 102.79 | 105.17 | 3,143,397 | +3.81(+3.75%) |
Dec 03, 2019 | 100.72 | 101.53 | 99.91 | 101.37 | 2,346,127 | -0.93(-0.91%) |
Dec 02, 2019 | 103.95 | 104.23 | 101.99 | 102.30 | 1,866,177 | -1.55(-1.50%) |
Nov 29, 2019 | 103.92 | 105.17 | 103.38 | 103.85 | 1,127,432 | -0.69(-0.66%) |
Nov 27, 2019 | 106.75 | 106.94 | 103.92 | 104.54 | 4,294,816 | -0.96(-0.91%) |
Nov 26, 2019 | 99.87 | 106.15 | 98.85 | 105.50 | 8,084,214 | +1.67(+1.61%) |
Nov 25, 2019 | 102.63 | 104.33 | 102.35 | 103.83 | 3,296,076 | +2.10(+2.06%) |
Nov 22, 2019 | 102.13 | 102.13 | 100.35 | 101.73 | 1,939,780 | +1.72(+1.72%) |
Nov 21, 2019 | 100.27 | 100.43 | 99.16 | 100.02 | 3,157,428 | +0.18(+0.18%) |
Nov 20, 2019 | 101.87 | 101.90 | 99.50 | 99.83 | 3,249,375 | -2.88(-2.80%) |
Nov 19, 2019 | 103.65 | 103.92 | 102.58 | 102.71 | 2,040,560 | -0.24(-0.23%) |
Nov 18, 2019 | 103.92 | 104.26 | 102.70 | 102.95 | 2,006,925 | -1.31(-1.26%) |
Nov 15, 2019 | 105.46 | 105.69 | 103.52 | 104.26 | 1,922,160 | +0.07(+0.07%) |
Nov 14, 2019 | 104.54 | 104.54 | 103.47 | 104.19 | 1,198,825 | -0.78(-0.74%) |
Nov 13, 2019 | 103.22 | 105.17 | 102.89 | 104.97 | 1,880,915 | +0.84(+0.80%) |
Nov 12, 2019 | 103.92 | 104.83 | 103.66 | 104.14 | 2,476,662 | +0.65(+0.63%) |
Nov 11, 2019 | 103.48 | 103.66 | 102.44 | 103.48 | 1,374,247 | -0.43(-0.42%) |
Nov 08, 2019 | 102.96 | 103.93 | 102.21 | 103.91 | 1,222,382 | +0.67(+0.65%) |
Nov 07, 2019 | 104.60 | 104.65 | 102.54 | 103.24 | 1,239,032 | +0.24(+0.23%) |
Nov 06, 2019 | 103.90 | 104.10 | 101.73 | 103.00 | 1,823,771 | -1.31(-1.25%) |
Nov 05, 2019 | 102.49 | 105.21 | 102.36 | 104.31 | 3,310,177 | +1.89(+1.85%) |
Nov 04, 2019 | 102.12 | 103.22 | 101.46 | 102.42 | 1,828,971 | +1.86(+1.85%) |
Nov 01, 2019 | 98.95 | 101.06 | 98.89 | 100.56 | 2,166,223 | +2.52(+2.57%) |
Oct 31, 2019 | 99.02 | 99.02 | 96.49 | 98.04 | 4,184,579 | -1.49(-1.50%) |
Oct 30, 2019 | 101.61 | 102.05 | 99.09 | 99.53 | 2,766,638 | +0.17(+0.18%) |
Oct 29, 2019 | 100.44 | 101.25 | 99.15 | 99.35 | 3,008,164 | -0.71(-0.71%) |
Oct 28, 2019 | 99.02 | 100.29 | 98.77 | 100.06 | 2,267,633 | +1.84(+1.87%) |
Oct 25, 2019 | 97.05 | 98.41 | 96.65 | 98.22 | 2,031,249 | +1.39(+1.43%) |
Oct 24, 2019 | 97.80 | 98.09 | 96.47 | 96.83 | 3,320,734 | -0.23(-0.24%) |
Oct 23, 2019 | 98.84 | 99.07 | 96.15 | 97.06 | 4,999,535 | -4.88(-4.79%) |
Oct 22, 2019 | 102.29 | 103.20 | 101.81 | 101.95 | 1,809,981 | -0.21(-0.21%) |
Oct 21, 2019 | 101.31 | 102.50 | 101.12 | 102.16 | 1,509,813 | +1.50(+1.49%) |
Oct 18, 2019 | 101.29 | 101.53 | 99.69 | 100.66 | 1,571,292 | -0.48(-0.47%) |
Oct 17, 2019 | 102.77 | 103.22 | 100.80 | 101.14 | 1,625,026 | -0.54(-0.53%) |
Oct 16, 2019 | 103.63 | 104.13 | 101.50 | 101.68 | 2,136,059 | -2.48(-2.38%) |
Oct 15, 2019 | 101.83 | 104.27 | 101.60 | 104.16 | 2,860,130 | +2.71(+2.67%) |
Oct 14, 2019 | 101.66 | 102.06 | 101.13 | 101.45 | 1,916,270 | -0.81(-0.79%) |
Oct 11, 2019 | 100.89 | 103.64 | 100.89 | 102.26 | 2,856,866 | +2.56(+2.56%) |
Oct 10, 2019 | 99.11 | 100.93 | 98.86 | 99.70 | 2,069,400 | +0.34(+0.34%) |
Oct 09, 2019 | 99.09 | 100.10 | 98.18 | 99.36 | 2,074,257 | +1.78(+1.83%) |
Oct 08, 2019 | 101.13 | 101.47 | 97.54 | 97.58 | 3,524,846 | -4.33(-4.25%) |
Oct 07, 2019 | 103.82 | 104.16 | 101.86 | 101.91 | 1,918,709 | -2.01(-1.94%) |
Oct 04, 2019 | 102.84 | 104.10 | 102.23 | 103.92 | 1,563,570 | +1.99(+1.95%) |
Oct 03, 2019 | 100.10 | 102.33 | 99.30 | 101.94 | 2,045,451 | +1.75(+1.74%) |
Oct 02, 2019 | 100.34 | 100.96 | 99.40 | 100.19 | 1,803,830 | -0.74(-0.74%) |
Oct 01, 2019 | 105.56 | 106.83 | 100.73 | 100.94 | 3,156,429 | -1.79(-1.75%) |
Sep 30, 2019 | 102.09 | 103.20 | 101.63 | 102.73 | 2,605,455 | +0.63(+0.62%) |
Sep 27, 2019 | 103.86 | 104.69 | 101.48 | 102.09 | 1,650,689 | -1.93(-1.86%) |
Sep 26, 2019 | 103.76 | 104.30 | 102.67 | 104.03 | 1,134,430 | +0.42(+0.41%) |
Sep 25, 2019 | 102.19 | 103.95 | 100.92 | 103.60 | 2,605,483 | +1.58(+1.55%) |
Sep 24, 2019 | 105.77 | 105.79 | 101.70 | 102.02 | 3,185,429 | -3.06(-2.91%) |
Sep 23, 2019 | 105.69 | 105.86 | 104.26 | 105.08 | 1,882,185 | -0.96(-0.90%) |
Sep 20, 2019 | 106.43 | 107.22 | 105.39 | 106.04 | 3,569,260 | -0.51(-0.47%) |
Sep 19, 2019 | 106.75 | 107.43 | 105.80 | 106.54 | 1,825,804 | -0.62(-0.58%) |
Sep 18, 2019 | 105.93 | 107.22 | 105.57 | 107.17 | 1,479,055 | +1.18(+1.11%) |
Sep 17, 2019 | 105.72 | 106.53 | 105.22 | 105.99 | 1,574,139 | +0.02(+0.02%) |
Sep 16, 2019 | 105.90 | 106.48 | 105.34 | 105.97 | 1,296,441 | -1.16(-1.08%) |
Sep 13, 2019 | 106.68 | 107.56 | 106.12 | 107.13 | 1,790,558 | +0.29(+0.27%) |
Sep 12, 2019 | 108.49 | 108.92 | 106.22 | 106.85 | 2,233,655 | +1.07(+1.02%) |
Sep 11, 2019 | 104.84 | 107.00 | 104.09 | 105.77 | 2,596,518 | +0.98(+0.93%) |
Sep 10, 2019 | 103.31 | 104.80 | 102.29 | 104.80 | 1,587,636 | +1.02(+0.98%) |
Sep 09, 2019 | 104.07 | 104.60 | 103.23 | 103.78 | 1,314,532 | +0.18(+0.18%) |
Sep 06, 2019 | 104.10 | 104.40 | 103.37 | 103.59 | 1,323,640 | -0.32(-0.31%) |
Sep 05, 2019 | 102.31 | 104.72 | 102.15 | 103.91 | 2,495,906 | +3.52(+3.51%) |
Sep 04, 2019 | 99.49 | 100.43 | 99.43 | 100.39 | 1,284,613 | +2.58(+2.64%) |
Sep 03, 2019 | 99.95 | 100.17 | 97.30 | 97.81 | 2,835,766 | -3.17(-3.14%) |
Aug 30, 2019 | 101.10 | 102.02 | 100.38 | 100.98 | 2,046,476 | +0.74(+0.74%) |
Aug 29, 2019 | 100.46 | 101.48 | 100.07 | 100.24 | 2,119,937 | +1.41(+1.42%) |
Aug 28, 2019 | 97.38 | 98.86 | 96.82 | 98.83 | 1,697,878 | +0.90(+0.92%) |
Aug 27, 2019 | 98.15 | 98.61 | 97.27 | 97.93 | 2,429,577 | +0.93(+0.96%) |
Aug 26, 2019 | 96.58 | 97.06 | 96.06 | 97.00 | 2,744,041 | +1.70(+1.79%) |
Aug 23, 2019 | 97.87 | 98.36 | 94.89 | 95.30 | 4,790,683 | -4.08(-4.11%) |
Aug 22, 2019 | 99.31 | 100.08 | 98.09 | 99.38 | 3,018,487 | +0.04(+0.04%) |
Aug 21, 2019 | 99.72 | 102.19 | 98.60 | 99.34 | 3,537,815 | -1.56(-1.54%) |
Aug 20, 2019 | 100.97 | 101.97 | 100.57 | 100.90 | 2,464,718 | -0.81(-0.79%) |
Aug 19, 2019 | 103.43 | 104.03 | 101.37 | 101.70 | 3,043,742 | +0.59(+0.59%) |
Aug 16, 2019 | 100.46 | 101.78 | 99.90 | 101.11 | 3,096,613 | +1.89(+1.91%) |
Aug 15, 2019 | 101.19 | 101.50 | 98.63 | 99.21 | 2,366,444 | -1.70(-1.69%) |
Aug 14, 2019 | 101.16 | 102.20 | 100.22 | 100.92 | 2,012,357 | -2.48(-2.40%) |
Aug 13, 2019 | 99.82 | 103.91 | 98.93 | 103.39 | 3,379,516 | +3.71(+3.73%) |
Aug 12, 2019 | 100.83 | 101.20 | 99.06 | 99.68 | 1,525,077 | -1.56(-1.54%) |
Aug 09, 2019 | 101.76 | 102.33 | 100.43 | 101.24 | 1,873,118 | -1.53(-1.49%) |
Aug 08, 2019 | 100.83 | 102.88 | 100.08 | 102.76 | 2,008,637 | +2.30(+2.29%) |
Aug 07, 2019 | 98.67 | 100.86 | 98.03 | 100.47 | 2,239,378 | +0.49(+0.49%) |
Aug 06, 2019 | 99.59 | 100.99 | 98.92 | 99.97 | 3,135,626 | +1.51(+1.53%) |
Aug 05, 2019 | 100.12 | 100.50 | 97.10 | 98.46 | 3,981,400 | -4.62(-4.48%) |
Aug 02, 2019 | 104.48 | 105.15 | 102.68 | 103.08 | 2,970,689 | -1.63(-1.55%) |
Aug 01, 2019 | 107.75 | 109.92 | 103.48 | 104.71 | 3,255,899 | -2.74(-2.55%) |
Jul 31, 2019 | 110.67 | 110.67 | 106.18 | 107.46 | 2,688,660 | -3.20(-2.89%) |
Jul 30, 2019 | 110.06 | 111.04 | 109.39 | 110.66 | 1,271,172 | -0.23(-0.21%) |
Jul 29, 2019 | 111.68 | 112.07 | 110.53 | 110.89 | 1,852,502 | -0.54(-0.48%) |
Jul 26, 2019 | 112.32 | 112.56 | 111.34 | 111.43 | 1,500,593 | -0.35(-0.31%) |
Jul 25, 2019 | 112.70 | 113.53 | 110.31 | 111.78 | 2,924,446 | -2.25(-1.97%) |
Jul 24, 2019 | 110.71 | 114.16 | 110.25 | 114.03 | 4,634,510 | +4.32(+3.94%) |
Jul 23, 2019 | 108.41 | 109.72 | 107.67 | 109.71 | 2,520,056 | +2.02(+1.88%) |
Jul 22, 2019 | 106.17 | 108.02 | 105.71 | 107.69 | 1,822,309 | +1.77(+1.67%) |
Jul 19, 2019 | 106.39 | 107.10 | 105.68 | 105.92 | 1,703,689 | -0.21(-0.20%) |
Jul 18, 2019 | 104.29 | 106.35 | 103.61 | 106.13 | 2,453,937 | +1.89(+1.82%) |
Jul 17, 2019 | 106.07 | 106.13 | 104.23 | 104.24 | 1,688,829 | -1.39(-1.32%) |
Jul 16, 2019 | 106.12 | 106.20 | 104.44 | 105.63 | 2,194,242 | -1.43(-1.33%) |
Jul 15, 2019 | 106.94 | 107.66 | 106.32 | 107.05 | 1,342,604 | +0.75(+0.71%) |
Jul 12, 2019 | 104.49 | 106.36 | 104.49 | 106.30 | 2,338,555 | +2.09(+2.00%) |
Jul 11, 2019 | 104.54 | 104.54 | 103.40 | 104.22 | 1,545,872 | -0.08(-0.08%) |
Jul 10, 2019 | 104.91 | 105.86 | 103.32 | 104.30 | 1,926,220 | +0.66(+0.64%) |
Jul 09, 2019 | 102.24 | 104.22 | 101.91 | 103.64 | 2,134,375 | +1.34(+1.31%) |
Jul 08, 2019 | 102.64 | 103.03 | 101.94 | 102.31 | 1,957,300 | -0.94(-0.91%) |
Jul 05, 2019 | 102.53 | 103.36 | 101.83 | 103.25 | 1,117,246 | -0.28(-0.27%) |
Jul 03, 2019 | 103.94 | 103.99 | 102.33 | 103.53 | 1,578,858 | -0.31(-0.30%) |
Jul 02, 2019 | 104.74 | 104.75 | 103.05 | 103.84 | 1,483,631 | -1.13(-1.07%) |
Jul 01, 2019 | 107.19 | 108.08 | 104.67 | 104.97 | 2,830,762 | +1.71(+1.66%) |
Jun 28, 2019 | 103.71 | 104.68 | 103.02 | 103.26 | 6,707,961 | +0.03(+0.03%) |
Jun 27, 2019 | 102.18 | 104.03 | 101.80 | 103.23 | 2,245,230 | +1.80(+1.78%) |
Jun 26, 2019 | 102.00 | 103.14 | 100.99 | 101.43 | 4,179,346 | +0.54(+0.54%) |
Jun 25, 2019 | 103.39 | 103.87 | 100.50 | 100.89 | 2,750,382 | -2.40(-2.32%) |
Jun 24, 2019 | 104.03 | 104.58 | 103.07 | 103.28 | 2,243,159 | -0.70(-0.68%) |
Jun 21, 2019 | 102.57 | 104.62 | 102.03 | 103.99 | 4,756,360 | +1.02(+0.99%) |
Jun 20, 2019 | 103.88 | 104.24 | 102.01 | 102.97 | 2,663,993 | +1.39(+1.37%) |
Jun 19, 2019 | 101.08 | 102.03 | 100.17 | 101.58 | 2,704,831 | +1.01(+1.00%) |
Jun 18, 2019 | 97.60 | 101.17 | 97.02 | 100.58 | 3,486,961 | +4.43(+4.60%) |
Jun 17, 2019 | 95.33 | 96.77 | 94.66 | 96.15 | 2,032,312 | +0.99(+1.04%) |
Jun 14, 2019 | 94.63 | 95.52 | 94.03 | 95.16 | 2,543,728 | -1.61(-1.66%) |
Jun 13, 2019 | 95.86 | 96.85 | 95.59 | 96.77 | 1,854,298 | +1.29(+1.35%) |
Jun 12, 2019 | 95.96 | 95.96 | 94.83 | 95.48 | 1,646,878 | -0.73(-0.76%) |
Jun 11, 2019 | 98.50 | 99.31 | 95.76 | 96.21 | 2,541,493 | -1.26(-1.30%) |
Jun 10, 2019 | 95.41 | 98.37 | 94.35 | 97.48 | 4,568,109 | +5.36(+5.82%) |
Jun 07, 2019 | 92.10 | 92.39 | 91.24 | 92.12 | 3,329,878 | +0.66(+0.72%) |
Jun 06, 2019 | 91.22 | 91.77 | 90.23 | 91.46 | 2,056,249 | +0.09(+0.10%) |
Jun 05, 2019 | 92.98 | 93.71 | 90.05 | 91.36 | 1,951,954 | -1.01(-1.09%) |
Jun 04, 2019 | 89.21 | 92.47 | 88.66 | 92.37 | 3,922,634 | +4.48(+5.10%) |