Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2020 | 83.58 | 84.73 | 82.13 | 83.55 | 2,100,272 | -1.01(-1.19%) |
Mar 30, 2020 | 83.71 | 85.84 | 81.90 | 84.56 | 2,298,301 | +0.34(+0.41%) |
Mar 27, 2020 | 84.89 | 87.17 | 81.84 | 84.21 | 1,900,255 | -2.49(-2.87%) |
Mar 26, 2020 | 81.04 | 87.29 | 79.58 | 86.70 | 2,606,337 | +7.14(+8.98%) |
Mar 25, 2020 | 77.50 | 81.85 | 76.01 | 79.56 | 5,329,202 | +2.99(+3.90%) |
Mar 24, 2020 | 77.13 | 79.59 | 74.85 | 76.57 | 3,549,755 | +3.49(+4.78%) |
Mar 23, 2020 | 76.98 | 77.46 | 70.59 | 73.08 | 3,987,564 | -4.21(-5.45%) |
Mar 20, 2020 | 87.61 | 87.61 | 77.00 | 77.29 | 4,612,836 | -10.50(-11.96%) |
Mar 19, 2020 | 91.65 | 93.39 | 86.08 | 87.79 | 3,621,154 | -4.96(-5.35%) |
Mar 18, 2020 | 86.88 | 93.72 | 84.37 | 92.75 | 4,599,902 | +0.26(+0.28%) |
Mar 17, 2020 | 84.96 | 93.22 | 83.08 | 92.50 | 3,998,078 | +9.03(+10.83%) |
Mar 16, 2020 | 78.58 | 92.87 | 75.55 | 83.46 | 4,309,929 | -8.37(-9.11%) |
Mar 13, 2020 | 83.29 | 91.85 | 81.29 | 91.83 | 3,580,540 | +14.12(+18.17%) |
Mar 12, 2020 | 82.24 | 85.40 | 77.67 | 77.71 | 4,124,337 | -11.68(-13.07%) |
Mar 11, 2020 | 92.41 | 93.32 | 88.08 | 89.39 | 2,784,802 | -6.16(-6.45%) |
Mar 10, 2020 | 91.61 | 96.35 | 89.97 | 95.55 | 3,299,516 | +7.75(+8.83%) |
Mar 09, 2020 | 89.93 | 93.88 | 87.68 | 87.80 | 3,551,918 | -11.11(-11.23%) |
Mar 06, 2020 | 98.93 | 100.28 | 96.48 | 98.91 | 2,630,743 | -4.46(-4.31%) |
Mar 05, 2020 | 105.93 | 106.09 | 101.63 | 103.36 | 2,459,851 | -5.72(-5.24%) |
Mar 04, 2020 | 106.20 | 109.23 | 105.08 | 109.08 | 2,367,745 | +4.46(+4.27%) |
Mar 03, 2020 | 105.42 | 107.24 | 102.59 | 104.62 | 3,524,540 | -1.69(-1.59%) |
Mar 02, 2020 | 100.30 | 106.46 | 99.76 | 106.30 | 3,230,793 | +6.33(+6.33%) |
Feb 28, 2020 | 97.86 | 100.06 | 96.32 | 99.98 | 3,930,239 | -1.55(-1.53%) |
Feb 27, 2020 | 104.93 | 106.15 | 101.46 | 101.53 | 2,403,388 | -5.74(-5.35%) |
Feb 26, 2020 | 107.76 | 109.58 | 107.23 | 107.26 | 2,003,373 | +0.06(+0.06%) |
Feb 25, 2020 | 112.45 | 112.84 | 106.73 | 107.20 | 2,202,566 | -4.41(-3.95%) |
Feb 24, 2020 | 111.92 | 112.87 | 110.90 | 111.61 | 1,521,317 | -3.83(-3.32%) |
Feb 21, 2020 | 116.61 | 116.61 | 114.23 | 115.44 | 1,250,037 | -1.25(-1.07%) |
Feb 20, 2020 | 117.68 | 118.05 | 115.92 | 116.69 | 1,304,404 | -1.12(-0.95%) |
Feb 19, 2020 | 117.19 | 118.06 | 116.49 | 117.81 | 1,005,381 | +1.08(+0.93%) |
Feb 18, 2020 | 116.40 | 117.08 | 115.75 | 116.72 | 1,027,770 | +0.33(+0.28%) |
Feb 14, 2020 | 115.61 | 116.47 | 115.31 | 116.39 | 842,565 | +0.82(+0.71%) |
Feb 13, 2020 | 116.92 | 116.92 | 115.33 | 115.57 | 1,485,201 | -1.74(-1.49%) |
Feb 12, 2020 | 117.65 | 118.18 | 116.17 | 117.32 | 1,109,919 | -0.11(-0.09%) |
Feb 11, 2020 | 117.80 | 118.45 | 117.13 | 117.43 | 886,772 | +0.11(+0.09%) |
Feb 10, 2020 | 116.91 | 117.59 | 116.41 | 117.32 | 924,326 | +0.20(+0.17%) |
Feb 07, 2020 | 116.31 | 117.39 | 115.87 | 117.11 | 860,507 | +0.40(+0.34%) |
Feb 06, 2020 | 117.08 | 118.16 | 116.02 | 116.72 | 1,248,863 | -0.14(-0.12%) |
Feb 05, 2020 | 117.74 | 117.75 | 114.95 | 116.86 | 1,384,120 | +0.96(+0.83%) |
Feb 04, 2020 | 115.64 | 116.83 | 114.96 | 115.90 | 1,324,980 | +1.94(+1.70%) |
Feb 03, 2020 | 113.76 | 115.22 | 112.80 | 113.96 | 1,744,396 | +0.84(+0.74%) |
Jan 31, 2020 | 115.43 | 115.50 | 112.75 | 113.12 | 2,307,433 | -2.58(-2.23%) |
Jan 30, 2020 | 112.17 | 115.77 | 112.06 | 115.70 | 1,795,511 | +0.38(+0.33%) |
Jan 29, 2020 | 113.65 | 116.48 | 112.25 | 115.32 | 2,103,592 | +4.08(+3.67%) |
Jan 28, 2020 | 110.21 | 111.78 | 109.34 | 111.23 | 1,577,028 | +2.34(+2.15%) |
Jan 27, 2020 | 109.31 | 110.73 | 107.95 | 108.90 | 1,413,433 | -2.24(-2.01%) |
Jan 24, 2020 | 113.49 | 113.99 | 110.45 | 111.13 | 1,203,765 | -1.72(-1.52%) |
Jan 23, 2020 | 111.35 | 112.89 | 110.67 | 112.85 | 1,308,365 | +0.54(+0.48%) |
Jan 22, 2020 | 112.60 | 113.14 | 112.03 | 112.31 | 1,390,659 | +0.23(+0.20%) |
Jan 21, 2020 | 111.61 | 112.61 | 111.49 | 112.08 | 1,760,773 | +0.03(+0.03%) |
Jan 17, 2020 | 112.24 | 112.47 | 111.48 | 112.05 | 1,674,506 | +0.20(+0.18%) |
Jan 16, 2020 | 111.00 | 111.86 | 110.76 | 111.84 | 1,088,242 | +1.58(+1.44%) |
Jan 15, 2020 | 109.90 | 110.74 | 109.29 | 110.26 | 782,671 | +0.36(+0.32%) |
Jan 14, 2020 | 111.01 | 111.19 | 109.64 | 109.90 | 1,157,718 | -1.10(-0.99%) |
Jan 13, 2020 | 108.41 | 111.04 | 108.29 | 111.00 | 2,045,883 | +3.02(+2.80%) |
Jan 10, 2020 | 108.80 | 109.17 | 107.70 | 107.98 | 1,127,276 | -0.70(-0.64%) |
Jan 09, 2020 | 108.18 | 108.84 | 107.45 | 108.68 | 1,066,098 | +0.90(+0.83%) |
Jan 08, 2020 | 107.17 | 108.44 | 106.96 | 107.78 | 886,604 | +1.02(+0.95%) |
Jan 07, 2020 | 106.25 | 107.31 | 106.10 | 106.76 | 975,872 | +0.42(+0.40%) |
Jan 06, 2020 | 105.19 | 106.38 | 104.44 | 106.34 | 910,448 | +0.65(+0.62%) |
Jan 03, 2020 | 104.97 | 106.35 | 104.29 | 105.69 | 1,131,643 | -0.35(-0.33%) |
Jan 02, 2020 | 103.65 | 106.04 | 103.57 | 106.03 | 1,652,102 | +2.81(+2.72%) |
Dec 31, 2019 | 102.89 | 103.50 | 102.45 | 103.22 | 1,057,987 | +0.03(+0.03%) |
Dec 30, 2019 | 104.47 | 104.47 | 102.89 | 103.19 | 724,885 | -0.86(-0.82%) |
Dec 27, 2019 | 104.20 | 104.41 | 103.82 | 104.05 | 603,181 | -0.04(-0.04%) |
Dec 26, 2019 | 104.16 | 104.16 | 103.43 | 104.09 | 366,669 | +0.57(+0.55%) |
Dec 24, 2019 | 103.35 | 103.72 | 102.67 | 103.53 | 376,309 | +0.49(+0.48%) |
Dec 23, 2019 | 104.36 | 104.36 | 102.93 | 103.03 | 797,334 | -0.78(-0.75%) |
Dec 20, 2019 | 104.93 | 104.93 | 103.23 | 103.81 | 2,522,501 | +0.02(+0.02%) |
Dec 19, 2019 | 103.44 | 103.95 | 103.30 | 103.80 | 1,006,223 | +0.10(+0.10%) |
Dec 18, 2019 | 104.37 | 104.73 | 103.28 | 103.69 | 1,198,230 | -0.52(-0.50%) |
Dec 17, 2019 | 104.47 | 104.80 | 103.98 | 104.22 | 1,077,733 | -0.19(-0.18%) |
Dec 16, 2019 | 105.26 | 105.64 | 104.30 | 104.41 | 952,117 | +0.02(+0.02%) |
Dec 13, 2019 | 105.13 | 105.57 | 103.95 | 104.39 | 886,711 | -1.16(-1.10%) |
Dec 12, 2019 | 104.14 | 106.23 | 103.60 | 105.55 | 1,224,775 | +1.47(+1.41%) |
Dec 11, 2019 | 103.34 | 104.20 | 103.02 | 104.08 | 992,414 | +1.06(+1.03%) |
Dec 10, 2019 | 104.41 | 104.41 | 102.91 | 103.02 | 1,679,088 | -1.81(-1.73%) |
Dec 09, 2019 | 104.03 | 105.24 | 103.78 | 104.83 | 1,116,157 | +0.51(+0.48%) |
Dec 06, 2019 | 104.91 | 104.92 | 104.24 | 104.33 | 921,810 | +0.76(+0.73%) |
Dec 05, 2019 | 103.10 | 103.66 | 102.71 | 103.57 | 668,967 | +1.08(+1.05%) |
Dec 04, 2019 | 102.20 | 103.04 | 101.79 | 102.49 | 632,470 | +0.78(+0.77%) |
Dec 03, 2019 | 101.40 | 101.79 | 100.15 | 101.71 | 904,732 | -1.24(-1.20%) |
Dec 02, 2019 | 104.15 | 104.34 | 102.87 | 102.95 | 1,109,390 | -1.09(-1.05%) |
Nov 29, 2019 | 104.00 | 104.41 | 103.70 | 104.04 | 383,236 | -0.13(-0.12%) |
Nov 27, 2019 | 103.60 | 104.38 | 103.19 | 104.17 | 897,346 | +0.74(+0.71%) |
Nov 26, 2019 | 103.06 | 103.47 | 102.35 | 103.43 | 1,398,334 | +0.21(+0.21%) |
Nov 25, 2019 | 102.42 | 103.25 | 101.96 | 103.22 | 620,193 | +1.31(+1.29%) |
Nov 22, 2019 | 101.89 | 102.01 | 101.12 | 101.90 | 642,013 | +0.83(+0.82%) |
Nov 21, 2019 | 101.74 | 102.00 | 100.03 | 101.07 | 716,227 | -0.76(-0.74%) |
Nov 20, 2019 | 102.12 | 102.39 | 100.89 | 101.83 | 713,987 | -0.88(-0.85%) |
Nov 19, 2019 | 102.61 | 103.22 | 102.02 | 102.70 | 827,734 | +0.51(+0.50%) |
Nov 18, 2019 | 101.89 | 102.32 | 101.35 | 102.19 | 762,831 | -0.08(-0.08%) |
Nov 15, 2019 | 102.48 | 102.84 | 101.92 | 102.27 | 735,358 | +0.46(+0.45%) |
Nov 14, 2019 | 101.56 | 102.11 | 100.92 | 101.81 | 716,104 | +0.27(+0.27%) |
Nov 13, 2019 | 101.37 | 101.59 | 100.43 | 101.54 | 691,160 | -0.54(-0.53%) |
Nov 12, 2019 | 101.49 | 102.61 | 100.94 | 102.08 | 974,473 | +0.68(+0.67%) |
Nov 11, 2019 | 100.24 | 101.42 | 99.79 | 101.40 | 684,266 | +0.71(+0.70%) |
Nov 08, 2019 | 100.92 | 100.99 | 99.90 | 100.69 | 1,193,413 | -0.67(-0.66%) |
Nov 07, 2019 | 102.01 | 102.56 | 101.15 | 101.36 | 837,471 | +0.27(+0.27%) |
Nov 06, 2019 | 100.83 | 101.20 | 100.17 | 101.09 | 1,003,030 | +0.78(+0.78%) |
Nov 05, 2019 | 99.12 | 101.05 | 99.12 | 100.31 | 1,060,135 | +0.51(+0.51%) |
Nov 04, 2019 | 99.43 | 100.13 | 98.66 | 99.81 | 1,020,929 | +1.31(+1.33%) |
Nov 01, 2019 | 98.52 | 99.16 | 98.00 | 98.49 | 940,574 | +0.99(+1.01%) |
Oct 31, 2019 | 98.61 | 99.00 | 96.95 | 97.51 | 1,097,961 | -1.49(-1.51%) |
Oct 30, 2019 | 98.58 | 99.36 | 98.27 | 99.00 | 802,962 | -0.16(-0.16%) |
Oct 29, 2019 | 98.15 | 99.73 | 98.15 | 99.16 | 1,275,357 | +0.57(+0.58%) |
Oct 28, 2019 | 96.38 | 99.04 | 96.00 | 98.59 | 1,477,995 | +2.84(+2.96%) |
Oct 25, 2019 | 95.61 | 95.99 | 94.31 | 95.75 | 1,166,098 | +0.30(+0.32%) |
Oct 24, 2019 | 93.42 | 95.59 | 91.58 | 95.44 | 2,344,041 | +4.18(+4.59%) |
Oct 23, 2019 | 91.14 | 92.46 | 90.94 | 91.26 | 2,362,284 | +0.16(+0.18%) |
Oct 22, 2019 | 93.69 | 93.69 | 90.86 | 91.10 | 1,620,002 | -2.32(-2.48%) |
Oct 21, 2019 | 92.69 | 93.47 | 92.65 | 93.42 | 1,027,099 | +1.29(+1.40%) |
Oct 18, 2019 | 92.97 | 92.99 | 91.35 | 92.13 | 1,507,651 | -0.71(-0.76%) |
Oct 17, 2019 | 94.05 | 94.24 | 92.73 | 92.83 | 833,445 | -0.69(-0.73%) |
Oct 16, 2019 | 93.76 | 94.11 | 92.94 | 93.52 | 1,098,364 | -0.27(-0.28%) |
Oct 15, 2019 | 93.39 | 94.71 | 92.70 | 93.79 | 1,059,561 | +0.89(+0.96%) |
Oct 14, 2019 | 92.90 | 93.23 | 92.56 | 92.89 | 940,528 | -0.52(-0.56%) |
Oct 11, 2019 | 92.98 | 94.54 | 92.73 | 93.42 | 1,419,056 | +2.05(+2.24%) |
Oct 10, 2019 | 91.20 | 92.44 | 91.16 | 91.37 | 1,177,970 | +0.38(+0.42%) |
Oct 09, 2019 | 91.58 | 91.77 | 90.83 | 90.99 | 1,458,776 | +0.27(+0.30%) |
Oct 08, 2019 | 91.82 | 92.18 | 90.46 | 90.72 | 1,522,011 | -1.84(-1.99%) |
Oct 07, 2019 | 92.87 | 93.62 | 92.43 | 92.57 | 1,110,983 | -0.88(-0.95%) |
Oct 04, 2019 | 92.35 | 93.64 | 92.04 | 93.45 | 990,691 | +1.22(+1.32%) |
Oct 03, 2019 | 91.32 | 92.47 | 90.41 | 92.23 | 1,207,056 | +0.40(+0.44%) |
Oct 02, 2019 | 93.23 | 93.23 | 91.38 | 91.82 | 1,763,930 | -1.99(-2.12%) |
Oct 01, 2019 | 96.07 | 96.61 | 93.62 | 93.81 | 1,146,716 | -2.39(-2.49%) |
Sep 30, 2019 | 95.18 | 96.79 | 94.83 | 96.20 | 1,206,902 | +1.03(+1.08%) |
Sep 27, 2019 | 93.82 | 95.87 | 93.82 | 95.18 | 1,246,261 | +0.84(+0.89%) |
Sep 26, 2019 | 96.34 | 96.34 | 94.23 | 94.33 | 1,859,111 | -1.93(-2.00%) |
Sep 25, 2019 | 96.33 | 96.61 | 93.37 | 96.26 | 1,478,703 | +0.04(+0.04%) |
Sep 24, 2019 | 97.27 | 97.93 | 95.61 | 96.22 | 1,023,408 | -0.48(-0.50%) |
Sep 23, 2019 | 95.71 | 96.88 | 95.44 | 96.70 | 1,026,646 | +0.42(+0.44%) |
Sep 20, 2019 | 98.01 | 98.07 | 96.04 | 96.28 | 2,861,983 | -1.40(-1.43%) |
Sep 19, 2019 | 98.51 | 98.86 | 97.49 | 97.68 | 1,222,892 | -0.93(-0.95%) |
Sep 18, 2019 | 99.14 | 99.19 | 97.62 | 98.61 | 923,658 | -0.70(-0.70%) |
Sep 17, 2019 | 98.21 | 99.34 | 97.36 | 99.31 | 892,367 | +0.92(+0.93%) |
Sep 16, 2019 | 99.03 | 99.48 | 98.04 | 98.39 | 982,708 | -1.76(-1.76%) |
Sep 13, 2019 | 100.24 | 100.56 | 99.61 | 100.15 | 1,204,695 | +0.69(+0.69%) |
Sep 12, 2019 | 101.88 | 101.88 | 98.74 | 99.46 | 1,895,052 | -1.02(-1.01%) |
Sep 11, 2019 | 98.63 | 100.52 | 97.65 | 100.48 | 1,459,841 | +1.87(+1.90%) |
Sep 10, 2019 | 98.72 | 98.87 | 97.04 | 98.61 | 1,249,936 | +0.11(+0.11%) |
Sep 09, 2019 | 97.57 | 98.61 | 97.05 | 98.50 | 1,097,930 | +1.76(+1.82%) |
Sep 06, 2019 | 96.47 | 97.07 | 96.20 | 96.74 | 955,767 | +0.48(+0.50%) |
Sep 05, 2019 | 94.37 | 96.46 | 94.00 | 96.26 | 1,367,148 | +3.41(+3.67%) |
Sep 04, 2019 | 92.91 | 93.61 | 92.08 | 92.86 | 890,217 | +1.03(+1.12%) |
Sep 03, 2019 | 91.90 | 93.09 | 91.08 | 91.83 | 1,075,829 | -0.73(-0.79%) |
Aug 30, 2019 | 92.59 | 93.67 | 92.23 | 92.56 | 1,256,947 | +0.53(+0.57%) |
Aug 29, 2019 | 91.32 | 92.23 | 89.49 | 92.03 | 865,644 | +1.86(+2.06%) |
Aug 28, 2019 | 89.05 | 90.32 | 88.62 | 90.17 | 976,055 | +0.58(+0.64%) |
Aug 27, 2019 | 89.79 | 90.35 | 89.11 | 89.59 | 951,308 | +0.35(+0.39%) |
Aug 26, 2019 | 89.27 | 89.62 | 88.08 | 89.24 | 699,816 | +0.88(+0.99%) |
Aug 23, 2019 | 90.78 | 91.24 | 87.80 | 88.36 | 1,433,352 | -2.99(-3.27%) |
Aug 22, 2019 | 91.52 | 91.83 | 90.42 | 91.35 | 606,878 | +0.34(+0.38%) |
Aug 21, 2019 | 91.26 | 91.29 | 90.63 | 91.01 | 837,211 | +0.79(+0.88%) |
Aug 20, 2019 | 91.14 | 91.36 | 90.16 | 90.21 | 832,270 | -1.51(-1.64%) |
Aug 19, 2019 | 91.42 | 92.06 | 90.85 | 91.72 | 864,007 | +1.88(+2.10%) |
Aug 16, 2019 | 88.96 | 90.20 | 88.70 | 89.84 | 723,548 | +1.60(+1.81%) |
Aug 15, 2019 | 88.46 | 89.13 | 87.64 | 88.24 | 1,125,383 | +0.08(+0.09%) |
Aug 14, 2019 | 88.80 | 89.86 | 87.95 | 88.16 | 1,492,657 | -2.68(-2.95%) |
Aug 13, 2019 | 89.24 | 91.48 | 88.65 | 90.83 | 1,399,869 | +1.63(+1.83%) |
Aug 12, 2019 | 89.90 | 90.88 | 88.79 | 89.20 | 1,472,512 | -1.71(-1.88%) |
Aug 09, 2019 | 91.59 | 91.70 | 90.09 | 90.91 | 1,394,032 | -1.34(-1.45%) |
Aug 08, 2019 | 90.80 | 92.29 | 90.08 | 92.25 | 1,384,396 | +2.69(+3.00%) |
Aug 07, 2019 | 89.18 | 90.07 | 87.80 | 89.56 | 1,599,570 | -0.18(-0.21%) |
Aug 06, 2019 | 89.37 | 90.01 | 88.15 | 89.75 | 1,641,456 | +1.30(+1.47%) |
Aug 05, 2019 | 90.70 | 90.86 | 87.90 | 88.45 | 2,047,971 | -3.63(-3.94%) |
Aug 02, 2019 | 92.03 | 92.68 | 90.33 | 92.08 | 1,380,526 | -0.35(-0.38%) |
Aug 01, 2019 | 94.99 | 95.47 | 91.81 | 92.43 | 1,402,952 | -2.44(-2.58%) |
Jul 31, 2019 | 96.57 | 96.98 | 94.04 | 94.87 | 2,332,534 | -1.65(-1.71%) |
Jul 30, 2019 | 95.44 | 96.57 | 95.02 | 96.52 | 1,179,310 | +0.33(+0.35%) |
Jul 29, 2019 | 96.64 | 97.29 | 96.02 | 96.19 | 1,236,450 | -0.20(-0.21%) |
Jul 26, 2019 | 95.85 | 96.79 | 95.45 | 96.39 | 1,392,598 | +1.07(+1.12%) |
Jul 25, 2019 | 94.89 | 96.18 | 94.64 | 95.32 | 1,936,432 | +0.54(+0.57%) |
Jul 24, 2019 | 91.66 | 94.83 | 91.57 | 94.77 | 2,105,844 | +2.29(+2.48%) |
Jul 23, 2019 | 91.75 | 92.71 | 91.38 | 92.48 | 1,398,282 | +1.39(+1.52%) |
Jul 22, 2019 | 90.63 | 91.18 | 89.90 | 91.09 | 1,120,887 | +0.33(+0.37%) |
Jul 19, 2019 | 92.01 | 92.03 | 90.47 | 90.76 | 2,106,944 | -0.97(-1.06%) |
Jul 18, 2019 | 91.10 | 91.86 | 90.62 | 91.73 | 1,412,680 | +0.63(+0.69%) |
Jul 17, 2019 | 92.55 | 92.55 | 91.03 | 91.10 | 935,098 | -1.24(-1.34%) |
Jul 16, 2019 | 92.77 | 93.25 | 92.28 | 92.34 | 739,861 | -0.02(-0.02%) |
Jul 15, 2019 | 92.56 | 92.76 | 92.11 | 92.36 | 1,157,591 | -0.19(-0.21%) |
Jul 12, 2019 | 91.93 | 92.63 | 91.27 | 92.55 | 992,459 | +1.08(+1.18%) |
Jul 11, 2019 | 92.09 | 92.09 | 90.15 | 91.47 | 1,292,433 | -0.11(-0.12%) |
Jul 10, 2019 | 92.00 | 92.85 | 91.35 | 91.58 | 1,180,333 | -0.31(-0.34%) |
Jul 09, 2019 | 90.82 | 91.93 | 90.73 | 91.89 | 1,364,964 | +0.72(+0.79%) |
Jul 08, 2019 | 91.85 | 92.36 | 90.96 | 91.17 | 938,476 | -1.22(-1.32%) |
Jul 05, 2019 | 91.94 | 92.41 | 91.02 | 92.39 | 775,418 | +0.59(+0.65%) |
Jul 03, 2019 | 91.27 | 92.25 | 90.94 | 91.80 | 582,400 | +0.93(+1.02%) |
Jul 02, 2019 | 91.23 | 91.42 | 90.33 | 90.87 | 986,176 | -0.38(-0.41%) |
Jul 01, 2019 | 93.26 | 93.26 | 90.49 | 91.24 | 1,406,124 | -0.55(-0.60%) |
Jun 28, 2019 | 91.62 | 92.31 | 90.98 | 91.80 | 4,656,455 | +0.98(+1.08%) |
Jun 27, 2019 | 89.90 | 91.04 | 89.30 | 90.82 | 866,283 | +1.38(+1.54%) |
Jun 26, 2019 | 88.72 | 89.70 | 88.45 | 89.44 | 805,706 | +0.81(+0.92%) |
Jun 25, 2019 | 89.73 | 89.73 | 88.32 | 88.62 | 710,823 | -0.95(-1.06%) |
Jun 24, 2019 | 90.87 | 91.13 | 89.18 | 89.58 | 1,091,449 | -1.05(-1.16%) |
Jun 21, 2019 | 91.90 | 91.90 | 90.57 | 90.63 | 1,999,738 | -1.06(-1.16%) |
Jun 20, 2019 | 91.31 | 92.46 | 90.42 | 91.69 | 1,416,445 | +1.46(+1.62%) |
Jun 19, 2019 | 89.85 | 90.36 | 89.02 | 90.23 | 1,609,367 | +0.37(+0.41%) |
Jun 18, 2019 | 88.31 | 90.36 | 88.19 | 89.86 | 1,249,976 | +1.97(+2.24%) |
Jun 17, 2019 | 88.73 | 88.93 | 87.75 | 87.90 | 966,079 | -0.74(-0.84%) |
Jun 14, 2019 | 85.90 | 88.79 | 85.90 | 88.64 | 947,521 | -0.13(-0.14%) |
Jun 13, 2019 | 88.25 | 88.98 | 87.63 | 88.77 | 1,042,120 | +0.83(+0.94%) |
Jun 12, 2019 | 88.63 | 88.73 | 87.36 | 87.94 | 947,363 | -0.67(-0.76%) |
Jun 11, 2019 | 89.55 | 90.13 | 88.29 | 88.61 | 1,044,794 | -0.25(-0.28%) |
Jun 10, 2019 | 88.59 | 89.49 | 88.24 | 88.86 | 1,144,417 | +1.06(+1.21%) |
Jun 07, 2019 | 86.60 | 87.92 | 86.22 | 87.80 | 1,157,093 | +1.63(+1.89%) |
Jun 06, 2019 | 86.10 | 86.43 | 85.48 | 86.17 | 907,594 | +0.24(+0.28%) |
Jun 05, 2019 | 85.65 | 85.99 | 84.37 | 85.93 | 803,912 | +0.49(+0.57%) |
Jun 04, 2019 | 83.87 | 85.45 | 82.98 | 85.44 | 1,503,751 | +2.85(+3.45%) |
Jun 03, 2019 | 84.22 | 84.49 | 81.98 | 82.59 | 2,836,860 | -1.43(-1.70%) |
May 31, 2019 | 84.35 | 84.70 | 83.66 | 84.02 | 1,614,537 | -1.24(-1.45%) |
May 30, 2019 | 85.19 | 85.88 | 84.72 | 85.25 | 1,001,345 | +0.35(+0.41%) |
May 29, 2019 | 84.19 | 85.00 | 83.46 | 84.91 | 1,172,788 | +0.22(+0.26%) |
May 28, 2019 | 85.97 | 86.19 | 84.65 | 84.68 | 1,934,902 | -1.50(-1.74%) |
May 24, 2019 | 86.02 | 86.34 | 85.45 | 86.19 | 922,953 | +0.80(+0.93%) |
May 23, 2019 | 86.58 | 86.64 | 84.97 | 85.39 | 1,351,960 | -2.07(-2.37%) |
May 22, 2019 | 87.48 | 87.92 | 87.14 | 87.46 | 602,420 | -0.33(-0.38%) |
May 21, 2019 | 87.25 | 87.96 | 87.12 | 87.79 | 584,110 | +1.29(+1.49%) |
May 20, 2019 | 86.42 | 86.92 | 85.86 | 86.50 | 958,250 | -0.21(-0.24%) |
May 17, 2019 | 86.83 | 88.31 | 86.13 | 86.71 | 1,104,968 | -0.77(-0.88%) |
May 16, 2019 | 86.68 | 88.28 | 86.50 | 87.48 | 1,131,903 | +1.12(+1.30%) |
May 15, 2019 | 84.78 | 86.86 | 84.72 | 86.36 | 1,117,283 | +0.63(+0.74%) |
May 14, 2019 | 84.34 | 86.39 | 84.17 | 85.73 | 1,074,360 | +1.72(+2.05%) |
May 13, 2019 | 86.01 | 86.76 | 83.87 | 84.01 | 1,929,143 | -3.70(-4.22%) |
May 10, 2019 | 85.22 | 88.14 | 84.78 | 87.71 | 1,959,546 | +2.28(+2.67%) |
May 09, 2019 | 84.75 | 85.68 | 83.50 | 85.43 | 1,377,937 | -0.12(-0.15%) |
May 08, 2019 | 85.57 | 86.27 | 85.50 | 85.55 | 1,077,255 | -0.26(-0.30%) |
May 07, 2019 | 86.67 | 87.43 | 85.14 | 85.81 | 1,708,602 | -2.03(-2.31%) |
May 06, 2019 | 87.27 | 88.22 | 86.58 | 87.84 | 1,135,540 | -0.93(-1.05%) |
May 03, 2019 | 87.81 | 88.82 | 87.74 | 88.77 | 646,440 | +1.33(+1.52%) |
May 02, 2019 | 88.31 | 88.75 | 86.47 | 87.44 | 1,213,552 | -0.67(-0.76%) |
May 01, 2019 | 89.67 | 89.67 | 88.02 | 88.11 | 1,174,698 | -1.19(-1.33%) |
Apr 30, 2019 | 89.23 | 89.42 | 88.22 | 89.30 | 1,387,351 | +0.18(+0.21%) |
Apr 29, 2019 | 89.77 | 90.06 | 89.08 | 89.12 | 934,447 | -0.64(-0.71%) |
Apr 26, 2019 | 89.54 | 89.86 | 88.12 | 89.76 | 1,060,066 | +0.32(+0.36%) |
Apr 25, 2019 | 91.04 | 91.05 | 89.30 | 89.43 | 1,485,808 | -1.74(-1.91%) |
Apr 24, 2019 | 92.81 | 92.81 | 88.18 | 91.18 | 1,863,270 | +1.88(+2.10%) |
Apr 23, 2019 | 88.44 | 89.53 | 87.48 | 89.30 | 1,190,089 | +0.84(+0.95%) |
Apr 22, 2019 | 87.93 | 88.68 | 87.43 | 88.46 | 1,580,301 | +0.49(+0.56%) |
Apr 18, 2019 | 88.09 | 88.27 | 87.41 | 87.97 | 1,588,173 | -0.16(-0.18%) |
Apr 17, 2019 | 88.89 | 88.89 | 87.67 | 88.13 | 1,060,553 | -0.49(-0.55%) |
Apr 16, 2019 | 87.52 | 88.76 | 87.29 | 88.62 | 991,679 | +1.44(+1.65%) |
Apr 15, 2019 | 88.05 | 88.30 | 86.91 | 87.18 | 806,144 | -0.79(-0.90%) |
Apr 12, 2019 | 88.20 | 88.44 | 87.04 | 87.97 | 938,843 | +0.96(+1.10%) |
Apr 11, 2019 | 86.88 | 87.74 | 86.65 | 87.02 | 1,068,374 | +0.58(+0.67%) |
Apr 10, 2019 | 86.39 | 86.47 | 84.99 | 86.43 | 1,235,978 | +0.19(+0.22%) |
Apr 09, 2019 | 86.45 | 86.80 | 85.78 | 86.24 | 941,647 | -0.56(-0.65%) |
Apr 08, 2019 | 86.76 | 87.05 | 86.48 | 86.81 | 997,032 | +0.05(+0.06%) |
Apr 05, 2019 | 85.97 | 86.85 | 85.65 | 86.76 | 1,245,933 | +1.19(+1.39%) |
Apr 04, 2019 | 85.77 | 86.21 | 84.99 | 85.57 | 778,296 | -0.24(-0.28%) |
Apr 03, 2019 | 86.34 | 86.63 | 85.75 | 85.81 | 1,141,969 | +0.02(+0.03%) |
Apr 02, 2019 | 85.84 | 86.14 | 85.40 | 85.79 | 826,973 | -0.02(-0.03%) |