Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 102.33 | 102.95 | 101.13 | 102.52 | 1,332,246 | -2.50(-2.38%) |
Apr 29, 2020 | 104.48 | 106.62 | 103.84 | 105.01 | 1,051,759 | +1.74(+1.68%) |
Apr 28, 2020 | 105.91 | 106.77 | 102.54 | 103.27 | 794,546 | +0.54(+0.53%) |
Apr 27, 2020 | 99.49 | 103.20 | 98.83 | 102.73 | 966,446 | +4.57(+4.66%) |
Apr 24, 2020 | 98.12 | 98.72 | 96.26 | 98.16 | 661,482 | +0.95(+0.98%) |
Apr 23, 2020 | 96.58 | 98.17 | 96.08 | 97.21 | 587,803 | +0.94(+0.98%) |
Apr 22, 2020 | 97.26 | 98.19 | 95.66 | 96.27 | 765,721 | +0.38(+0.40%) |
Apr 21, 2020 | 95.57 | 98.35 | 95.17 | 95.89 | 905,083 | -2.64(-2.68%) |
Apr 20, 2020 | 95.97 | 99.75 | 94.20 | 98.53 | 1,618,031 | +0.39(+0.40%) |
Apr 17, 2020 | 96.16 | 99.19 | 95.86 | 98.13 | 1,185,368 | +4.74(+5.07%) |
Apr 16, 2020 | 93.21 | 93.52 | 91.24 | 93.39 | 1,005,028 | +0.65(+0.70%) |
Apr 15, 2020 | 94.12 | 95.38 | 91.44 | 92.75 | 1,843,892 | -4.96(-5.08%) |
Apr 14, 2020 | 95.32 | 98.62 | 93.80 | 97.71 | 1,619,916 | +6.06(+6.62%) |
Apr 13, 2020 | 95.54 | 97.11 | 90.73 | 91.65 | 1,195,032 | -5.98(-6.12%) |
Apr 09, 2020 | 93.50 | 98.25 | 93.50 | 97.62 | 1,741,462 | +5.98(+6.53%) |
Apr 08, 2020 | 88.49 | 92.32 | 87.54 | 91.64 | 1,119,175 | +3.15(+3.56%) |
Apr 07, 2020 | 90.81 | 91.78 | 87.35 | 88.49 | 1,325,636 | +1.59(+1.83%) |
Apr 06, 2020 | 84.06 | 88.26 | 83.17 | 86.90 | 1,748,008 | +6.66(+8.30%) |
Apr 03, 2020 | 81.20 | 83.73 | 79.10 | 80.24 | 1,462,600 | -2.14(-2.60%) |
Apr 02, 2020 | 79.34 | 83.14 | 79.07 | 82.38 | 2,285,515 | +2.26(+2.82%) |
Apr 01, 2020 | 78.57 | 81.22 | 76.83 | 80.12 | 1,803,862 | -0.61(-0.75%) |
Mar 31, 2020 | 84.30 | 84.92 | 79.95 | 80.73 | 1,958,164 | -4.04(-4.77%) |
Mar 30, 2020 | 80.82 | 85.55 | 79.45 | 84.77 | 1,831,424 | +3.98(+4.93%) |
Mar 27, 2020 | 76.97 | 83.40 | 76.12 | 80.79 | 2,964,542 | +0.93(+1.17%) |
Mar 26, 2020 | 83.16 | 86.11 | 79.39 | 79.85 | 3,889,835 | -3.00(-3.62%) |
Mar 25, 2020 | 80.81 | 86.47 | 78.25 | 82.86 | 1,869,792 | +1.63(+2.01%) |
Mar 24, 2020 | 78.06 | 81.96 | 76.15 | 81.23 | 1,637,618 | +7.05(+9.51%) |
Mar 23, 2020 | 78.00 | 78.58 | 68.74 | 74.17 | 2,130,683 | -3.90(-4.99%) |
Mar 20, 2020 | 88.80 | 90.04 | 76.10 | 78.07 | 2,695,159 | -10.29(-11.65%) |
Mar 19, 2020 | 82.70 | 91.03 | 80.39 | 88.36 | 1,847,101 | +4.62(+5.52%) |
Mar 18, 2020 | 84.49 | 90.16 | 80.67 | 83.74 | 1,980,982 | -8.09(-8.81%) |
Mar 17, 2020 | 82.05 | 91.94 | 80.96 | 91.83 | 2,614,469 | +10.48(+12.88%) |
Mar 16, 2020 | 84.19 | 89.31 | 80.97 | 81.36 | 2,414,483 | -13.63(-14.35%) |
Mar 13, 2020 | 91.27 | 95.32 | 87.49 | 94.98 | 2,543,904 | +9.20(+10.73%) |
Mar 12, 2020 | 79.68 | 91.55 | 79.68 | 85.78 | 2,657,494 | -1.76(-2.01%) |
Mar 11, 2020 | 87.76 | 89.89 | 85.65 | 87.54 | 1,702,729 | -2.86(-3.16%) |
Mar 10, 2020 | 89.02 | 90.55 | 84.99 | 90.39 | 5,553,556 | +5.67(+6.69%) |
Mar 09, 2020 | 84.89 | 88.30 | 83.30 | 84.72 | 2,089,428 | -8.40(-9.02%) |
Mar 06, 2020 | 93.64 | 96.08 | 91.03 | 93.12 | 1,926,962 | -4.87(-4.97%) |
Mar 05, 2020 | 99.23 | 100.01 | 96.68 | 97.99 | 1,257,440 | -4.75(-4.62%) |
Mar 04, 2020 | 100.24 | 102.83 | 98.44 | 102.73 | 1,374,788 | +2.89(+2.90%) |
Mar 03, 2020 | 103.16 | 104.85 | 98.49 | 99.84 | 1,697,377 | -3.85(-3.71%) |
Mar 02, 2020 | 98.52 | 103.75 | 97.48 | 103.69 | 1,687,107 | +5.01(+5.08%) |
Feb 28, 2020 | 99.55 | 100.90 | 96.97 | 98.67 | 2,256,480 | -3.94(-3.84%) |
Feb 27, 2020 | 103.69 | 108.57 | 102.62 | 102.62 | 1,117,310 | -3.17(-3.00%) |
Feb 26, 2020 | 108.77 | 109.20 | 105.49 | 105.78 | 958,503 | -2.11(-1.96%) |
Feb 25, 2020 | 112.51 | 112.66 | 107.65 | 107.89 | 1,173,202 | -4.29(-3.82%) |
Feb 24, 2020 | 111.11 | 112.58 | 110.28 | 112.18 | 882,278 | -2.24(-1.96%) |
Feb 21, 2020 | 114.71 | 115.12 | 112.87 | 114.42 | 931,987 | -1.05(-0.91%) |
Feb 20, 2020 | 114.73 | 116.47 | 114.73 | 115.47 | 661,996 | +0.41(+0.36%) |
Feb 19, 2020 | 115.03 | 116.03 | 114.66 | 115.06 | 680,105 | +0.45(+0.39%) |
Feb 18, 2020 | 114.91 | 115.35 | 114.10 | 114.61 | 1,146,803 | -0.90(-0.78%) |
Feb 14, 2020 | 115.67 | 115.94 | 114.71 | 115.51 | 496,468 | -0.37(-0.32%) |
Feb 13, 2020 | 115.19 | 116.13 | 114.97 | 115.88 | 530,232 | +0.18(+0.15%) |
Feb 12, 2020 | 115.77 | 116.56 | 115.20 | 115.70 | 733,096 | +0.75(+0.65%) |
Feb 11, 2020 | 114.28 | 115.50 | 114.02 | 114.96 | 618,566 | +1.26(+1.10%) |
Feb 10, 2020 | 112.24 | 113.92 | 112.24 | 113.70 | 834,993 | +0.86(+0.76%) |
Feb 07, 2020 | 113.31 | 113.75 | 112.12 | 112.84 | 1,002,416 | -1.19(-1.04%) |
Feb 06, 2020 | 115.12 | 115.28 | 113.95 | 114.03 | 734,117 | -0.40(-0.35%) |
Feb 05, 2020 | 113.47 | 114.62 | 113.37 | 114.43 | 578,843 | +2.20(+1.96%) |
Feb 04, 2020 | 112.11 | 113.15 | 112.03 | 112.23 | 1,029,387 | +2.07(+1.88%) |
Feb 03, 2020 | 109.81 | 110.87 | 109.49 | 110.16 | 909,586 | +1.37(+1.26%) |
Jan 31, 2020 | 109.87 | 110.11 | 108.45 | 108.79 | 1,266,805 | -2.06(-1.86%) |
Jan 30, 2020 | 108.99 | 111.00 | 108.92 | 110.85 | 973,092 | +0.89(+0.81%) |
Jan 29, 2020 | 111.25 | 111.74 | 109.74 | 109.95 | 642,927 | -1.33(-1.19%) |
Jan 28, 2020 | 110.42 | 111.72 | 110.04 | 111.28 | 1,260,518 | +1.59(+1.45%) |
Jan 27, 2020 | 109.08 | 110.30 | 109.06 | 109.69 | 1,557,643 | -1.72(-1.55%) |
Jan 24, 2020 | 113.42 | 114.09 | 110.84 | 111.42 | 1,280,259 | -2.12(-1.86%) |
Jan 23, 2020 | 114.45 | 114.88 | 113.47 | 113.53 | 1,210,925 | -1.40(-1.22%) |
Jan 22, 2020 | 114.77 | 115.75 | 114.00 | 114.93 | 1,258,443 | +0.22(+0.19%) |
Jan 21, 2020 | 115.00 | 115.83 | 114.60 | 114.72 | 1,437,207 | -1.04(-0.90%) |
Jan 17, 2020 | 117.35 | 117.35 | 115.58 | 115.76 | 1,658,416 | -0.87(-0.75%) |
Jan 16, 2020 | 115.58 | 116.63 | 115.30 | 116.63 | 1,941,096 | +1.66(+1.44%) |
Jan 15, 2020 | 115.58 | 116.00 | 114.25 | 114.97 | 2,672,439 | -3.30(-2.79%) |
Jan 14, 2020 | 116.57 | 119.83 | 116.02 | 118.27 | 2,490,776 | +5.19(+4.59%) |
Jan 13, 2020 | 112.10 | 113.13 | 111.25 | 113.08 | 1,642,776 | +1.13(+1.01%) |
Jan 10, 2020 | 113.38 | 113.51 | 111.63 | 111.96 | 1,657,906 | -1.42(-1.25%) |
Jan 09, 2020 | 113.78 | 114.70 | 113.34 | 113.38 | 1,324,609 | -0.33(-0.29%) |
Jan 08, 2020 | 113.38 | 114.42 | 113.15 | 113.71 | 1,000,386 | +0.46(+0.41%) |
Jan 07, 2020 | 113.42 | 114.17 | 113.11 | 113.25 | 700,565 | -0.59(-0.52%) |
Jan 06, 2020 | 113.99 | 114.18 | 112.99 | 113.84 | 1,325,171 | -1.42(-1.23%) |
Jan 03, 2020 | 114.31 | 115.39 | 114.00 | 115.26 | 537,729 | -0.30(-0.26%) |
Jan 02, 2020 | 115.47 | 115.80 | 114.34 | 115.56 | 1,053,012 | +0.52(+0.45%) |
Dec 31, 2019 | 114.90 | 115.28 | 114.52 | 115.04 | 516,085 | +0.08(+0.07%) |
Dec 30, 2019 | 116.00 | 116.00 | 114.84 | 114.96 | 807,797 | -0.28(-0.25%) |
Dec 27, 2019 | 115.73 | 115.94 | 114.74 | 115.25 | 393,776 | -0.23(-0.20%) |
Dec 26, 2019 | 115.25 | 115.49 | 114.42 | 115.48 | 799,663 | +0.64(+0.55%) |
Dec 24, 2019 | 115.00 | 115.03 | 114.21 | 114.84 | 422,873 | +0.22(+0.19%) |
Dec 23, 2019 | 114.79 | 114.95 | 114.10 | 114.63 | 608,476 | +0.00(+0.00%) |
Dec 20, 2019 | 114.80 | 115.73 | 114.18 | 114.63 | 1,619,620 | -0.39(-0.34%) |
Dec 19, 2019 | 114.60 | 115.21 | 114.19 | 115.02 | 893,737 | +0.82(+0.72%) |
Dec 18, 2019 | 115.40 | 115.40 | 114.04 | 114.20 | 1,134,709 | -0.82(-0.71%) |
Dec 17, 2019 | 113.30 | 115.17 | 113.24 | 115.02 | 837,337 | +1.47(+1.29%) |
Dec 16, 2019 | 113.78 | 114.21 | 113.06 | 113.55 | 842,594 | +1.03(+0.91%) |
Dec 13, 2019 | 113.08 | 114.00 | 112.05 | 112.52 | 694,035 | -0.72(-0.64%) |
Dec 12, 2019 | 110.53 | 113.44 | 109.55 | 113.25 | 1,192,683 | +3.13(+2.85%) |
Dec 11, 2019 | 110.85 | 111.37 | 110.11 | 110.11 | 1,077,549 | -0.74(-0.67%) |
Dec 10, 2019 | 110.35 | 111.20 | 110.10 | 110.86 | 999,680 | +0.39(+0.35%) |
Dec 09, 2019 | 109.99 | 110.82 | 109.58 | 110.47 | 1,065,400 | +0.25(+0.22%) |
Dec 06, 2019 | 110.11 | 110.86 | 109.76 | 110.22 | 849,014 | +1.53(+1.41%) |
Dec 05, 2019 | 108.56 | 108.94 | 108.13 | 108.69 | 559,511 | +0.70(+0.64%) |
Dec 04, 2019 | 107.03 | 108.44 | 106.76 | 108.00 | 536,261 | +1.17(+1.09%) |
Dec 03, 2019 | 106.40 | 106.91 | 105.83 | 106.83 | 584,284 | -0.98(-0.91%) |
Dec 02, 2019 | 107.96 | 109.30 | 107.42 | 107.81 | 906,139 | +0.17(+0.15%) |
Nov 29, 2019 | 107.92 | 108.33 | 107.45 | 107.65 | 341,198 | -0.48(-0.44%) |
Nov 27, 2019 | 107.42 | 108.67 | 107.30 | 108.13 | 638,088 | +1.41(+1.32%) |
Nov 26, 2019 | 106.70 | 107.69 | 106.21 | 106.72 | 1,105,861 | +0.02(+0.02%) |
Nov 25, 2019 | 106.13 | 107.00 | 105.90 | 106.70 | 1,610,656 | +0.57(+0.54%) |
Nov 22, 2019 | 106.16 | 106.73 | 105.58 | 106.13 | 703,122 | +0.53(+0.50%) |
Nov 21, 2019 | 106.86 | 107.07 | 105.45 | 105.60 | 908,779 | -0.79(-0.75%) |
Nov 20, 2019 | 106.23 | 106.93 | 105.23 | 106.39 | 632,197 | -0.34(-0.32%) |
Nov 19, 2019 | 106.70 | 107.20 | 105.98 | 106.73 | 678,588 | +0.59(+0.55%) |
Nov 18, 2019 | 106.20 | 106.41 | 105.10 | 106.15 | 1,096,538 | -0.41(-0.39%) |
Nov 15, 2019 | 107.25 | 107.29 | 106.47 | 106.56 | 650,951 | -0.20(-0.19%) |
Nov 14, 2019 | 106.36 | 107.02 | 105.58 | 106.76 | 695,244 | +0.02(+0.02%) |
Nov 13, 2019 | 107.01 | 107.32 | 105.93 | 106.75 | 795,297 | -0.93(-0.86%) |
Nov 12, 2019 | 107.37 | 108.19 | 106.83 | 107.67 | 731,785 | +0.26(+0.25%) |
Nov 11, 2019 | 107.54 | 108.06 | 106.97 | 107.41 | 824,641 | -0.55(-0.51%) |
Nov 08, 2019 | 108.17 | 108.20 | 106.94 | 107.96 | 951,516 | +0.20(+0.19%) |
Nov 07, 2019 | 107.83 | 109.38 | 107.63 | 107.75 | 2,030,041 | +0.40(+0.37%) |
Nov 06, 2019 | 107.22 | 107.88 | 106.23 | 107.35 | 1,530,341 | -0.21(-0.19%) |
Nov 05, 2019 | 108.37 | 109.32 | 107.48 | 107.56 | 2,030,264 | +0.30(+0.28%) |
Nov 04, 2019 | 107.13 | 107.62 | 106.47 | 107.25 | 951,328 | +1.12(+1.05%) |
Nov 01, 2019 | 105.23 | 106.14 | 104.56 | 106.14 | 1,344,681 | +1.96(+1.88%) |
Oct 31, 2019 | 104.10 | 104.94 | 103.04 | 104.18 | 1,012,667 | -0.76(-0.73%) |
Oct 30, 2019 | 105.11 | 105.72 | 104.09 | 104.94 | 631,219 | -0.33(-0.32%) |
Oct 29, 2019 | 104.49 | 106.14 | 104.13 | 105.28 | 822,748 | +0.24(+0.23%) |
Oct 28, 2019 | 105.56 | 105.94 | 104.56 | 105.03 | 1,302,022 | -0.22(-0.21%) |
Oct 25, 2019 | 103.81 | 105.61 | 103.81 | 105.26 | 674,603 | +1.30(+1.25%) |
Oct 24, 2019 | 104.39 | 104.67 | 103.44 | 103.95 | 935,846 | -0.38(-0.37%) |
Oct 23, 2019 | 103.53 | 104.71 | 103.46 | 104.34 | 964,621 | +0.47(+0.45%) |
Oct 22, 2019 | 102.69 | 104.51 | 102.19 | 103.87 | 768,903 | +1.31(+1.28%) |
Oct 21, 2019 | 102.58 | 103.62 | 102.51 | 102.56 | 969,369 | +0.69(+0.68%) |
Oct 18, 2019 | 101.36 | 102.55 | 100.87 | 101.86 | 812,469 | +0.71(+0.71%) |
Oct 17, 2019 | 101.48 | 102.15 | 100.80 | 101.15 | 964,130 | +0.36(+0.36%) |
Oct 16, 2019 | 99.59 | 101.66 | 98.71 | 100.79 | 1,476,416 | -0.53(-0.52%) |
Oct 15, 2019 | 100.71 | 102.87 | 99.63 | 101.32 | 2,304,564 | +6.30(+6.63%) |
Oct 14, 2019 | 94.43 | 95.45 | 94.11 | 95.02 | 1,955,557 | -0.12(-0.12%) |
Oct 11, 2019 | 94.13 | 95.41 | 93.78 | 95.14 | 1,613,176 | +3.04(+3.30%) |
Oct 10, 2019 | 91.47 | 92.51 | 90.98 | 92.10 | 859,311 | +0.96(+1.05%) |
Oct 09, 2019 | 91.15 | 91.40 | 90.63 | 91.14 | 614,375 | +0.60(+0.66%) |
Oct 08, 2019 | 91.30 | 91.51 | 90.13 | 90.54 | 1,179,682 | -1.84(-1.99%) |
Oct 07, 2019 | 92.57 | 93.56 | 92.22 | 92.38 | 730,965 | -0.40(-0.43%) |
Oct 04, 2019 | 90.90 | 92.83 | 90.21 | 92.78 | 723,183 | +2.14(+2.36%) |
Oct 03, 2019 | 89.28 | 90.66 | 88.21 | 90.64 | 735,544 | +0.97(+1.08%) |
Oct 02, 2019 | 91.17 | 91.41 | 89.52 | 89.67 | 903,913 | -2.86(-3.10%) |
Oct 01, 2019 | 94.99 | 95.59 | 92.38 | 92.54 | 1,308,018 | -2.01(-2.13%) |
Sep 30, 2019 | 95.40 | 95.82 | 94.49 | 94.55 | 899,320 | -0.85(-0.89%) |
Sep 27, 2019 | 94.92 | 95.97 | 94.58 | 95.40 | 1,188,737 | +1.04(+1.10%) |
Sep 26, 2019 | 93.80 | 94.64 | 93.59 | 94.36 | 1,024,361 | +0.24(+0.26%) |
Sep 25, 2019 | 92.93 | 94.15 | 92.67 | 94.12 | 883,504 | +1.28(+1.38%) |
Sep 24, 2019 | 92.81 | 93.38 | 91.84 | 92.84 | 1,472,639 | +0.00(+0.00%) |
Sep 23, 2019 | 92.50 | 93.37 | 92.30 | 92.84 | 1,120,149 | -0.27(-0.29%) |
Sep 20, 2019 | 93.73 | 93.86 | 92.71 | 93.11 | 2,175,073 | -0.12(-0.13%) |
Sep 19, 2019 | 93.82 | 94.14 | 93.06 | 93.23 | 843,106 | -0.97(-1.03%) |
Sep 18, 2019 | 92.94 | 94.51 | 92.63 | 94.20 | 818,209 | +0.81(+0.87%) |
Sep 17, 2019 | 93.95 | 93.99 | 92.66 | 93.39 | 861,303 | -0.68(-0.73%) |
Sep 16, 2019 | 92.08 | 94.17 | 91.14 | 94.07 | 1,522,360 | +0.50(+0.53%) |
Sep 13, 2019 | 92.48 | 94.21 | 92.20 | 93.57 | 1,784,282 | +1.95(+2.12%) |
Sep 12, 2019 | 91.51 | 92.11 | 91.06 | 91.63 | 1,621,410 | -0.27(-0.30%) |
Sep 11, 2019 | 90.97 | 91.92 | 89.64 | 91.90 | 1,707,450 | +1.48(+1.63%) |
Sep 10, 2019 | 89.51 | 91.39 | 89.14 | 90.42 | 1,614,689 | +1.35(+1.51%) |
Sep 09, 2019 | 88.07 | 89.38 | 87.72 | 89.07 | 1,430,918 | +1.87(+2.14%) |
Sep 06, 2019 | 87.54 | 87.88 | 86.58 | 87.21 | 900,834 | -0.47(-0.54%) |
Sep 05, 2019 | 87.58 | 88.37 | 87.34 | 87.68 | 1,250,598 | +1.05(+1.21%) |
Sep 04, 2019 | 86.78 | 86.98 | 85.79 | 86.63 | 753,420 | +0.53(+0.61%) |
Sep 03, 2019 | 86.77 | 87.26 | 85.49 | 86.10 | 1,327,313 | -1.62(-1.85%) |
Aug 30, 2019 | 88.55 | 88.70 | 87.59 | 87.72 | 843,662 | -0.20(-0.22%) |
Aug 29, 2019 | 87.25 | 88.22 | 87.25 | 87.92 | 1,098,557 | +1.51(+1.74%) |
Aug 28, 2019 | 86.14 | 87.17 | 86.07 | 86.41 | 1,180,290 | -0.17(-0.19%) |
Aug 27, 2019 | 88.37 | 88.37 | 86.58 | 86.58 | 1,036,822 | -1.21(-1.38%) |
Aug 26, 2019 | 87.73 | 88.00 | 86.94 | 87.79 | 1,046,704 | +0.70(+0.81%) |
Aug 23, 2019 | 89.25 | 90.23 | 86.68 | 87.09 | 1,029,598 | -2.58(-2.88%) |
Aug 22, 2019 | 89.46 | 90.14 | 89.04 | 89.67 | 984,467 | +1.05(+1.18%) |
Aug 21, 2019 | 88.49 | 88.83 | 87.87 | 88.62 | 1,186,621 | +0.63(+0.71%) |
Aug 20, 2019 | 89.31 | 89.87 | 87.90 | 88.00 | 1,277,429 | -2.12(-2.35%) |
Aug 19, 2019 | 91.00 | 91.00 | 89.81 | 90.12 | 1,307,109 | +0.11(+0.12%) |
Aug 16, 2019 | 89.12 | 90.53 | 88.33 | 90.01 | 2,694,218 | +1.46(+1.65%) |
Aug 15, 2019 | 89.63 | 90.23 | 88.42 | 88.56 | 750,982 | -0.85(-0.95%) |
Aug 14, 2019 | 89.60 | 91.15 | 89.14 | 89.41 | 1,640,451 | -2.31(-2.52%) |
Aug 13, 2019 | 91.25 | 93.42 | 90.96 | 91.71 | 1,245,768 | +0.38(+0.42%) |
Aug 12, 2019 | 91.33 | 92.06 | 91.11 | 91.33 | 546,389 | -0.95(-1.03%) |
Aug 09, 2019 | 91.17 | 92.66 | 90.76 | 92.28 | 687,285 | +0.92(+1.01%) |
Aug 08, 2019 | 90.24 | 91.67 | 90.13 | 91.36 | 1,031,971 | +1.58(+1.76%) |
Aug 07, 2019 | 90.20 | 90.20 | 88.79 | 89.78 | 1,252,419 | -2.08(-2.27%) |
Aug 06, 2019 | 91.50 | 91.91 | 90.07 | 91.86 | 761,456 | +0.86(+0.95%) |
Aug 05, 2019 | 92.77 | 92.77 | 89.77 | 91.00 | 1,069,457 | -3.15(-3.34%) |
Aug 02, 2019 | 93.53 | 94.53 | 91.93 | 94.15 | 1,099,962 | +0.54(+0.57%) |
Aug 01, 2019 | 97.15 | 97.86 | 93.47 | 93.61 | 974,235 | -3.54(-3.64%) |
Jul 31, 2019 | 97.77 | 97.98 | 96.69 | 97.15 | 939,593 | -0.82(-0.84%) |
Jul 30, 2019 | 96.68 | 97.97 | 96.68 | 97.97 | 1,112,435 | +0.57(+0.58%) |
Jul 29, 2019 | 97.78 | 98.03 | 97.34 | 97.40 | 839,547 | -0.49(-0.50%) |
Jul 26, 2019 | 96.71 | 98.11 | 96.54 | 97.89 | 666,830 | +1.42(+1.47%) |
Jul 25, 2019 | 96.06 | 96.50 | 95.70 | 96.48 | 1,324,628 | +0.31(+0.33%) |
Jul 24, 2019 | 94.42 | 96.36 | 94.42 | 96.16 | 1,092,885 | +1.54(+1.62%) |
Jul 23, 2019 | 94.28 | 94.73 | 94.17 | 94.63 | 2,021,873 | +0.37(+0.39%) |
Jul 22, 2019 | 94.39 | 94.64 | 94.13 | 94.26 | 1,482,336 | -0.44(-0.46%) |
Jul 19, 2019 | 93.59 | 94.72 | 93.37 | 94.70 | 1,630,382 | +1.15(+1.23%) |
Jul 18, 2019 | 92.04 | 93.94 | 91.94 | 93.54 | 2,111,342 | +1.07(+1.16%) |
Jul 17, 2019 | 91.27 | 93.43 | 91.27 | 92.47 | 2,918,882 | +0.52(+0.56%) |
Jul 16, 2019 | 92.71 | 94.53 | 91.67 | 91.95 | 4,788,164 | -4.32(-4.49%) |
Jul 15, 2019 | 98.51 | 98.51 | 95.94 | 96.28 | 1,683,605 | -1.92(-1.96%) |
Jul 12, 2019 | 99.04 | 99.19 | 98.04 | 98.20 | 1,314,041 | -0.50(-0.50%) |
Jul 11, 2019 | 98.08 | 98.85 | 97.47 | 98.70 | 776,897 | +0.62(+0.64%) |
Jul 10, 2019 | 98.26 | 98.77 | 97.72 | 98.07 | 658,207 | -0.49(-0.50%) |
Jul 09, 2019 | 96.56 | 98.68 | 96.56 | 98.56 | 1,895,904 | +1.41(+1.45%) |
Jul 08, 2019 | 96.88 | 97.44 | 96.37 | 97.16 | 726,159 | -0.59(-0.60%) |
Jul 05, 2019 | 97.67 | 98.25 | 97.44 | 97.74 | 490,447 | +0.63(+0.65%) |
Jul 03, 2019 | 96.35 | 97.12 | 95.88 | 97.11 | 387,151 | +1.26(+1.31%) |
Jul 02, 2019 | 96.53 | 97.04 | 95.03 | 95.85 | 692,309 | -0.68(-0.71%) |
Jul 01, 2019 | 96.53 | 97.48 | 96.04 | 96.53 | 968,855 | +1.24(+1.30%) |
Jun 28, 2019 | 94.48 | 95.29 | 93.91 | 95.29 | 3,131,954 | +1.75(+1.87%) |
Jun 27, 2019 | 93.29 | 94.19 | 93.11 | 93.54 | 1,393,573 | +0.13(+0.14%) |
Jun 26, 2019 | 94.07 | 94.29 | 93.20 | 93.42 | 892,079 | -0.12(-0.13%) |
Jun 25, 2019 | 92.71 | 93.76 | 91.90 | 93.53 | 1,264,165 | +0.56(+0.60%) |
Jun 24, 2019 | 92.77 | 93.95 | 92.75 | 92.98 | 873,782 | -0.15(-0.16%) |
Jun 21, 2019 | 93.59 | 94.25 | 93.09 | 93.12 | 1,390,385 | -0.52(-0.55%) |
Jun 20, 2019 | 94.07 | 94.27 | 92.68 | 93.64 | 1,040,130 | +0.05(+0.05%) |
Jun 19, 2019 | 93.64 | 94.95 | 93.45 | 93.59 | 764,523 | -0.01(-0.01%) |
Jun 18, 2019 | 93.29 | 95.07 | 93.25 | 93.60 | 778,031 | +0.63(+0.68%) |
Jun 17, 2019 | 94.02 | 94.45 | 92.76 | 92.97 | 619,030 | -1.05(-1.12%) |
Jun 14, 2019 | 94.03 | 94.76 | 93.12 | 94.02 | 1,463,143 | +0.01(+0.01%) |
Jun 13, 2019 | 94.73 | 95.40 | 93.80 | 94.01 | 1,197,027 | -0.27(-0.29%) |
Jun 12, 2019 | 95.47 | 96.35 | 94.19 | 94.29 | 753,618 | -1.19(-1.25%) |
Jun 11, 2019 | 97.10 | 97.64 | 94.64 | 95.48 | 1,206,173 | -1.01(-1.05%) |
Jun 10, 2019 | 96.48 | 97.41 | 96.34 | 96.49 | 917,611 | +0.92(+0.96%) |
Jun 07, 2019 | 96.20 | 96.23 | 95.21 | 95.57 | 676,849 | -0.79(-0.82%) |
Jun 06, 2019 | 96.04 | 96.68 | 95.20 | 96.36 | 466,164 | +0.23(+0.24%) |
Jun 05, 2019 | 96.55 | 96.86 | 95.41 | 96.13 | 829,300 | -0.19(-0.19%) |
Jun 04, 2019 | 94.66 | 96.33 | 94.51 | 96.32 | 733,778 | +2.87(+3.07%) |
Jun 03, 2019 | 94.29 | 94.79 | 93.02 | 93.45 | 1,137,877 | -1.23(-1.30%) |
May 31, 2019 | 94.64 | 95.45 | 93.74 | 94.68 | 945,130 | -0.95(-0.99%) |
May 30, 2019 | 96.97 | 97.53 | 95.30 | 95.62 | 1,076,093 | -1.32(-1.36%) |
May 29, 2019 | 96.05 | 97.23 | 95.53 | 96.94 | 613,610 | -0.07(-0.07%) |
May 28, 2019 | 98.02 | 98.61 | 97.01 | 97.01 | 870,540 | -1.08(-1.10%) |
May 24, 2019 | 97.27 | 98.34 | 97.27 | 98.09 | 1,270,079 | +1.41(+1.45%) |
May 23, 2019 | 96.74 | 96.81 | 95.78 | 96.69 | 607,513 | -0.82(-0.84%) |
May 22, 2019 | 98.25 | 98.59 | 97.28 | 97.51 | 586,435 | -1.00(-1.01%) |
May 21, 2019 | 97.93 | 98.99 | 97.90 | 98.50 | 665,025 | +0.76(+0.78%) |
May 20, 2019 | 97.39 | 98.30 | 97.09 | 97.74 | 555,249 | +0.20(+0.20%) |
May 17, 2019 | 97.19 | 98.78 | 97.19 | 97.55 | 673,570 | -0.72(-0.73%) |
May 16, 2019 | 97.72 | 98.97 | 97.61 | 98.27 | 843,303 | +1.24(+1.28%) |
May 15, 2019 | 96.80 | 97.32 | 95.79 | 97.03 | 1,376,066 | -0.82(-0.84%) |
May 14, 2019 | 96.85 | 98.46 | 96.30 | 97.85 | 1,157,309 | +1.40(+1.45%) |
May 13, 2019 | 98.78 | 99.27 | 95.98 | 96.45 | 1,196,961 | -4.36(-4.33%) |
May 10, 2019 | 100.05 | 101.15 | 99.12 | 100.81 | 844,909 | +0.31(+0.31%) |
May 09, 2019 | 99.02 | 100.80 | 98.72 | 100.50 | 1,201,396 | +0.42(+0.42%) |
May 08, 2019 | 100.90 | 101.03 | 100.00 | 100.08 | 1,177,271 | -1.01(-1.00%) |
May 07, 2019 | 101.64 | 102.09 | 100.45 | 101.10 | 1,350,225 | -1.52(-1.48%) |
May 06, 2019 | 101.53 | 103.12 | 101.46 | 102.62 | 671,318 | -0.35(-0.34%) |
May 03, 2019 | 102.03 | 103.22 | 101.97 | 102.97 | 1,549,734 | +1.46(+1.44%) |
May 02, 2019 | 100.90 | 102.35 | 100.84 | 101.51 | 1,678,675 | +0.84(+0.83%) |