Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 117.00 | 119.58 | 114.77 | 115.67 | 201,523 | -2.33(-1.97%) |
Apr 29, 2020 | 118.00 | 122.37 | 116.61 | 118.00 | 479,398 | +1.99(+1.72%) |
Apr 28, 2020 | 113.28 | 116.60 | 109.41 | 116.01 | 812,572 | +5.01(+4.51%) |
Apr 27, 2020 | 105.54 | 111.05 | 104.77 | 111.00 | 261,803 | +5.13(+4.85%) |
Apr 24, 2020 | 106.47 | 106.47 | 101.67 | 105.87 | 303,800 | -0.25(-0.24%) |
Apr 23, 2020 | 103.60 | 108.18 | 103.60 | 106.12 | 243,935 | +1.67(+1.60%) |
Apr 22, 2020 | 100.32 | 105.44 | 99.89 | 104.45 | 231,057 | +7.21(+7.41%) |
Apr 21, 2020 | 100.50 | 101.50 | 95.15 | 97.24 | 188,239 | -5.36(-5.22%) |
Apr 20, 2020 | 102.15 | 104.98 | 100.30 | 102.60 | 174,174 | -0.42(-0.41%) |
Apr 17, 2020 | 103.10 | 105.61 | 101.05 | 103.02 | 262,700 | +2.96(+2.96%) |
Apr 16, 2020 | 98.90 | 100.63 | 95.54 | 100.06 | 336,487 | +2.26(+2.31%) |
Apr 15, 2020 | 96.79 | 98.36 | 93.74 | 97.80 | 263,267 | -2.26(-2.26%) |
Apr 14, 2020 | 96.29 | 100.98 | 95.51 | 100.06 | 339,096 | +6.94(+7.45%) |
Apr 13, 2020 | 94.31 | 94.31 | 89.02 | 93.12 | 197,755 | +0.22(+0.24%) |
Apr 09, 2020 | 98.57 | 102.73 | 91.39 | 92.90 | 612,800 | -4.67(-4.79%) |
Apr 08, 2020 | 96.78 | 97.95 | 93.23 | 97.57 | 295,054 | +3.21(+3.40%) |
Apr 07, 2020 | 95.00 | 97.79 | 90.75 | 94.36 | 556,336 | +4.85(+5.42%) |
Apr 06, 2020 | 74.89 | 89.78 | 74.89 | 89.51 | 688,508 | +16.86(+23.21%) |
Apr 03, 2020 | 78.50 | 79.06 | 70.83 | 72.65 | 570,300 | -6.17(-7.83%) |
Apr 02, 2020 | 82.51 | 84.60 | 77.80 | 78.82 | 869,400 | -4.76(-5.70%) |
Apr 01, 2020 | 83.89 | 85.78 | 80.46 | 83.58 | 516,578 | -4.30(-4.89%) |
Mar 31, 2020 | 87.57 | 90.65 | 85.83 | 87.88 | 249,771 | -0.92(-1.04%) |
Mar 30, 2020 | 85.53 | 90.97 | 84.70 | 88.80 | 294,389 | +3.49(+4.09%) |
Mar 27, 2020 | 86.11 | 88.01 | 84.20 | 85.31 | 296,300 | -4.09(-4.57%) |
Mar 26, 2020 | 89.09 | 91.62 | 86.81 | 89.40 | 524,696 | +0.82(+0.93%) |
Mar 25, 2020 | 85.85 | 90.35 | 81.64 | 88.58 | 396,060 | +3.80(+4.48%) |
Mar 24, 2020 | 78.71 | 86.37 | 76.02 | 84.78 | 519,140 | +11.28(+15.35%) |
Mar 23, 2020 | 73.75 | 80.38 | 71.94 | 73.50 | 551,794 | -0.59(-0.80%) |
Mar 20, 2020 | 81.64 | 85.50 | 72.34 | 74.09 | 837,400 | -8.41(-10.19%) |
Mar 19, 2020 | 90.80 | 94.62 | 82.50 | 82.50 | 571,658 | -10.07(-10.88%) |
Mar 18, 2020 | 93.19 | 94.93 | 83.92 | 92.57 | 612,362 | -5.42(-5.53%) |
Mar 17, 2020 | 94.88 | 101.53 | 93.07 | 97.99 | 544,414 | +5.44(+5.88%) |
Mar 16, 2020 | 91.69 | 98.50 | 90.07 | 92.55 | 576,772 | -9.20(-9.04%) |
Mar 13, 2020 | 97.37 | 101.99 | 93.64 | 101.75 | 393,700 | +11.41(+12.63%) |
Mar 12, 2020 | 91.56 | 94.83 | 87.18 | 90.34 | 405,859 | -7.84(-7.99%) |
Mar 11, 2020 | 102.01 | 104.80 | 96.68 | 98.18 | 367,102 | -7.96(-7.50%) |
Mar 10, 2020 | 104.16 | 106.33 | 98.98 | 106.14 | 390,108 | +6.82(+6.87%) |
Mar 09, 2020 | 104.00 | 104.00 | 95.19 | 99.32 | 616,296 | -11.19(-10.13%) |
Mar 06, 2020 | 113.20 | 115.75 | 107.83 | 110.51 | 353,400 | -7.07(-6.01%) |
Mar 05, 2020 | 115.44 | 119.50 | 115.03 | 117.58 | 173,398 | -0.98(-0.83%) |
Mar 04, 2020 | 118.18 | 118.91 | 114.99 | 118.56 | 247,876 | +3.59(+3.12%) |
Mar 03, 2020 | 124.32 | 124.32 | 114.04 | 114.97 | 414,272 | -8.53(-6.91%) |
Mar 02, 2020 | 115.18 | 123.81 | 112.60 | 123.50 | 516,214 | +10.49(+9.28%) |
Feb 28, 2020 | 105.67 | 113.01 | 104.85 | 113.01 | 583,100 | +3.08(+2.80%) |
Feb 27, 2020 | 112.73 | 114.66 | 109.75 | 109.93 | 729,064 | -4.09(-3.59%) |
Feb 26, 2020 | 115.99 | 118.55 | 113.64 | 114.02 | 466,223 | -1.98(-1.71%) |
Feb 25, 2020 | 124.71 | 124.93 | 115.84 | 116.00 | 440,657 | -7.27(-5.90%) |
Feb 24, 2020 | 127.68 | 127.68 | 121.11 | 123.27 | 632,412 | -11.55(-8.57%) |
Feb 21, 2020 | 136.70 | 141.67 | 130.30 | 134.82 | 823,100 | +8.83(+7.01%) |
Feb 20, 2020 | 131.99 | 134.60 | 124.28 | 125.99 | 461,259 | -3.18(-2.46%) |
Feb 19, 2020 | 130.00 | 130.20 | 127.94 | 129.17 | 266,249 | +0.56(+0.44%) |
Feb 18, 2020 | 128.63 | 130.44 | 126.94 | 128.61 | 188,867 | +0.63(+0.49%) |
Feb 14, 2020 | 126.25 | 128.49 | 126.25 | 127.98 | 189,500 | +1.90(+1.51%) |
Feb 13, 2020 | 124.44 | 126.80 | 123.96 | 126.08 | 180,412 | +0.61(+0.49%) |
Feb 12, 2020 | 123.00 | 125.91 | 120.10 | 125.47 | 288,931 | +2.92(+2.38%) |
Feb 11, 2020 | 125.07 | 125.07 | 121.83 | 122.55 | 277,314 | -1.05(-0.85%) |
Feb 10, 2020 | 121.56 | 124.99 | 121.30 | 123.60 | 277,318 | +2.04(+1.68%) |
Feb 07, 2020 | 124.63 | 125.08 | 121.17 | 121.56 | 157,900 | -3.44(-2.75%) |
Feb 06, 2020 | 122.22 | 127.12 | 121.63 | 125.00 | 313,953 | +3.12(+2.56%) |
Feb 05, 2020 | 127.83 | 128.54 | 120.10 | 121.88 | 299,218 | -4.75(-3.75%) |
Feb 04, 2020 | 126.49 | 128.36 | 125.56 | 126.63 | 204,335 | +2.15(+1.73%) |
Feb 03, 2020 | 123.20 | 124.85 | 120.02 | 124.48 | 219,813 | +1.78(+1.45%) |
Jan 31, 2020 | 127.10 | 127.40 | 121.89 | 122.70 | 284,600 | -4.90(-3.84%) |
Jan 30, 2020 | 125.81 | 128.10 | 124.99 | 127.60 | 280,782 | +1.81(+1.44%) |
Jan 29, 2020 | 131.00 | 131.00 | 123.79 | 125.79 | 365,714 | -4.31(-3.31%) |
Jan 28, 2020 | 124.13 | 130.75 | 122.51 | 130.10 | 285,539 | +6.85(+5.56%) |
Jan 27, 2020 | 121.10 | 124.37 | 120.10 | 123.25 | 883,046 | -0.93(-0.75%) |
Jan 24, 2020 | 124.20 | 126.79 | 122.70 | 124.18 | 191,800 | +0.68(+0.55%) |
Jan 23, 2020 | 119.82 | 124.62 | 119.82 | 123.50 | 304,037 | +2.90(+2.40%) |
Jan 22, 2020 | 116.60 | 120.93 | 116.50 | 120.60 | 335,941 | +3.86(+3.31%) |
Jan 21, 2020 | 119.67 | 120.64 | 116.25 | 116.74 | 295,454 | -2.93(-2.45%) |
Jan 17, 2020 | 117.77 | 119.83 | 117.00 | 119.67 | 189,300 | +3.01(+2.58%) |
Jan 16, 2020 | 117.44 | 118.41 | 115.46 | 116.66 | 177,813 | +0.00(+0.00%) |
Jan 15, 2020 | 114.24 | 118.84 | 114.24 | 116.66 | 299,683 | +2.61(+2.29%) |
Jan 14, 2020 | 112.28 | 114.86 | 111.28 | 114.05 | 190,157 | +2.26(+2.02%) |
Jan 13, 2020 | 111.79 | 113.02 | 111.33 | 111.79 | 174,574 | +1.05(+0.95%) |
Jan 10, 2020 | 113.86 | 114.54 | 106.80 | 110.74 | 379,500 | -2.51(-2.22%) |
Jan 09, 2020 | 114.00 | 115.60 | 113.06 | 113.25 | 175,494 | +0.39(+0.35%) |
Jan 08, 2020 | 109.36 | 113.48 | 108.65 | 112.86 | 226,297 | +3.68(+3.37%) |
Jan 07, 2020 | 107.18 | 109.99 | 105.54 | 109.18 | 179,622 | +1.54(+1.43%) |
Jan 06, 2020 | 107.41 | 108.17 | 105.45 | 107.64 | 323,610 | -0.94(-0.87%) |
Jan 03, 2020 | 105.78 | 109.01 | 105.17 | 108.58 | 156,100 | +0.84(+0.78%) |
Jan 02, 2020 | 106.37 | 108.11 | 106.28 | 107.74 | 150,420 | +1.69(+1.59%) |
Dec 31, 2019 | 105.73 | 106.40 | 104.41 | 106.05 | 110,000 | -0.05(-0.05%) |
Dec 30, 2019 | 107.19 | 107.19 | 104.24 | 106.10 | 122,381 | -1.84(-1.70%) |
Dec 27, 2019 | 110.07 | 110.43 | 107.51 | 107.94 | 147,600 | -1.64(-1.50%) |
Dec 26, 2019 | 108.05 | 110.03 | 107.70 | 109.58 | 135,505 | +1.43(+1.32%) |
Dec 24, 2019 | 108.39 | 108.47 | 107.63 | 108.15 | 50,900 | -0.38(-0.35%) |
Dec 23, 2019 | 106.00 | 108.70 | 106.00 | 108.53 | 161,760 | +2.53(+2.39%) |
Dec 20, 2019 | 102.03 | 106.30 | 101.61 | 106.00 | 374,100 | +4.77(+4.71%) |
Dec 19, 2019 | 99.79 | 102.45 | 99.22 | 101.23 | 346,379 | +1.53(+1.53%) |
Dec 18, 2019 | 101.24 | 102.44 | 99.43 | 99.70 | 305,727 | -1.47(-1.45%) |
Dec 17, 2019 | 103.55 | 103.91 | 100.47 | 101.17 | 221,886 | -2.42(-2.34%) |
Dec 16, 2019 | 105.37 | 105.98 | 103.02 | 103.59 | 167,551 | -1.38(-1.31%) |
Dec 13, 2019 | 103.46 | 105.43 | 103.44 | 104.97 | 169,500 | +0.73(+0.70%) |
Dec 12, 2019 | 102.07 | 104.86 | 101.69 | 104.24 | 317,132 | +1.97(+1.93%) |
Dec 11, 2019 | 100.22 | 102.40 | 100.01 | 102.27 | 113,844 | +1.76(+1.75%) |
Dec 10, 2019 | 101.54 | 102.58 | 100.31 | 100.51 | 172,866 | -1.33(-1.31%) |
Dec 09, 2019 | 102.65 | 102.91 | 101.50 | 101.84 | 110,629 | -1.50(-1.45%) |
Dec 06, 2019 | 102.00 | 103.66 | 101.23 | 103.34 | 281,900 | +1.89(+1.86%) |
Dec 05, 2019 | 99.90 | 102.81 | 99.21 | 101.45 | 216,040 | +1.29(+1.29%) |
Dec 04, 2019 | 99.35 | 100.62 | 98.45 | 100.16 | 221,435 | +1.40(+1.42%) |
Dec 03, 2019 | 101.91 | 102.56 | 97.29 | 98.76 | 521,332 | -4.99(-4.81%) |
Dec 02, 2019 | 106.99 | 106.99 | 103.55 | 103.75 | 508,669 | -3.25(-3.04%) |
Nov 29, 2019 | 106.97 | 107.92 | 106.33 | 107.00 | 176,800 | -0.79(-0.73%) |
Nov 27, 2019 | 108.00 | 108.73 | 106.32 | 107.79 | 343,500 | +0.29(+0.27%) |
Nov 26, 2019 | 104.99 | 108.12 | 104.27 | 107.50 | 762,635 | +2.40(+2.28%) |
Nov 25, 2019 | 102.71 | 105.17 | 102.70 | 105.10 | 340,624 | +3.03(+2.97%) |
Nov 22, 2019 | 100.38 | 102.68 | 98.89 | 102.07 | 290,800 | +2.08(+2.08%) |
Nov 21, 2019 | 99.74 | 100.36 | 98.00 | 99.99 | 587,409 | +0.43(+0.43%) |
Nov 20, 2019 | 95.78 | 99.62 | 95.75 | 99.56 | 332,555 | +3.63(+3.78%) |
Nov 19, 2019 | 94.48 | 96.70 | 92.12 | 95.93 | 398,182 | +1.60(+1.70%) |
Nov 18, 2019 | 99.68 | 99.68 | 93.71 | 94.33 | 528,678 | -5.50(-5.51%) |
Nov 15, 2019 | 106.00 | 109.00 | 99.16 | 99.83 | 692,900 | -9.43(-8.63%) |
Nov 14, 2019 | 105.20 | 109.78 | 104.34 | 109.26 | 480,408 | +4.17(+3.97%) |
Nov 13, 2019 | 103.35 | 105.18 | 102.25 | 105.09 | 215,755 | +1.08(+1.04%) |
Nov 12, 2019 | 101.26 | 104.41 | 101.26 | 104.01 | 264,203 | +2.97(+2.94%) |
Nov 11, 2019 | 98.80 | 101.50 | 98.50 | 101.04 | 165,207 | +1.93(+1.95%) |
Nov 08, 2019 | 98.36 | 100.61 | 96.86 | 99.11 | 185,400 | +0.32(+0.32%) |
Nov 07, 2019 | 96.83 | 99.85 | 96.44 | 98.79 | 233,269 | +2.14(+2.21%) |
Nov 06, 2019 | 95.62 | 97.36 | 95.16 | 96.65 | 171,464 | +0.73(+0.76%) |
Nov 05, 2019 | 94.68 | 96.15 | 93.70 | 95.92 | 233,319 | +1.68(+1.78%) |
Nov 04, 2019 | 94.29 | 95.49 | 92.17 | 94.24 | 172,025 | +0.52(+0.55%) |
Nov 01, 2019 | 94.55 | 95.76 | 93.14 | 93.72 | 123,700 | +0.46(+0.49%) |
Oct 31, 2019 | 92.45 | 94.61 | 92.26 | 93.26 | 208,631 | +0.63(+0.68%) |
Oct 30, 2019 | 90.91 | 92.65 | 90.38 | 92.63 | 106,003 | +1.81(+1.99%) |
Oct 29, 2019 | 91.73 | 92.96 | 89.30 | 90.82 | 238,957 | -1.22(-1.33%) |
Oct 28, 2019 | 88.34 | 93.89 | 88.31 | 92.04 | 292,546 | +3.55(+4.01%) |
Oct 25, 2019 | 90.99 | 90.99 | 88.20 | 88.49 | 277,700 | -2.81(-3.08%) |
Oct 24, 2019 | 89.91 | 93.12 | 89.78 | 91.30 | 224,275 | +2.41(+2.71%) |
Oct 23, 2019 | 90.52 | 92.80 | 88.53 | 88.89 | 223,854 | -2.24(-2.46%) |
Oct 22, 2019 | 96.87 | 97.31 | 90.22 | 91.13 | 330,009 | -5.26(-5.46%) |
Oct 21, 2019 | 100.93 | 101.48 | 95.16 | 96.39 | 225,124 | -1.39(-1.42%) |
Oct 18, 2019 | 100.01 | 101.03 | 96.92 | 97.78 | 358,600 | -2.24(-2.24%) |
Oct 17, 2019 | 100.12 | 102.21 | 98.73 | 100.02 | 186,157 | -0.22(-0.22%) |
Oct 16, 2019 | 100.58 | 101.40 | 98.75 | 100.24 | 228,133 | -1.35(-1.33%) |
Oct 15, 2019 | 99.10 | 101.81 | 99.08 | 101.59 | 122,368 | +2.96(+3.00%) |
Oct 14, 2019 | 98.89 | 100.36 | 98.31 | 98.63 | 246,775 | -0.26(-0.26%) |
Oct 11, 2019 | 96.59 | 99.69 | 96.59 | 98.89 | 140,500 | +2.99(+3.12%) |
Oct 10, 2019 | 95.10 | 95.94 | 94.50 | 95.90 | 90,205 | +0.38(+0.40%) |
Oct 09, 2019 | 92.75 | 95.83 | 92.75 | 95.52 | 126,593 | +2.91(+3.14%) |
Oct 08, 2019 | 95.74 | 97.00 | 92.29 | 92.61 | 115,893 | -3.98(-4.12%) |
Oct 07, 2019 | 94.50 | 96.81 | 94.17 | 96.59 | 128,877 | +2.06(+2.18%) |
Oct 04, 2019 | 94.97 | 95.65 | 92.86 | 94.53 | 100,600 | +0.71(+0.76%) |
Oct 03, 2019 | 90.31 | 94.01 | 90.31 | 93.82 | 363,793 | +3.35(+3.70%) |
Oct 02, 2019 | 91.76 | 91.82 | 89.26 | 90.47 | 210,524 | -1.59(-1.73%) |
Oct 01, 2019 | 91.41 | 92.39 | 90.30 | 92.06 | 137,344 | +0.48(+0.52%) |
Sep 30, 2019 | 92.19 | 93.52 | 91.41 | 91.58 | 169,641 | -0.29(-0.32%) |
Sep 27, 2019 | 93.50 | 94.00 | 90.69 | 91.87 | 184,000 | -1.17(-1.26%) |
Sep 26, 2019 | 90.83 | 93.16 | 90.49 | 93.04 | 206,760 | +2.35(+2.59%) |
Sep 25, 2019 | 90.21 | 91.17 | 87.70 | 90.69 | 174,043 | +0.28(+0.31%) |
Sep 24, 2019 | 91.64 | 92.21 | 89.82 | 90.41 | 244,707 | -1.02(-1.12%) |
Sep 23, 2019 | 94.99 | 95.31 | 91.30 | 91.43 | 219,103 | -3.56(-3.75%) |
Sep 20, 2019 | 93.97 | 95.78 | 93.02 | 94.99 | 492,100 | +1.61(+1.72%) |
Sep 19, 2019 | 93.40 | 94.62 | 92.65 | 93.38 | 254,418 | +0.24(+0.26%) |
Sep 18, 2019 | 91.09 | 93.71 | 90.50 | 93.14 | 334,380 | +1.78(+1.95%) |
Sep 17, 2019 | 88.59 | 91.93 | 88.53 | 91.36 | 230,196 | +2.58(+2.91%) |
Sep 16, 2019 | 86.00 | 89.11 | 85.54 | 88.78 | 243,090 | +1.88(+2.16%) |
Sep 13, 2019 | 87.51 | 89.00 | 86.72 | 86.90 | 207,200 | -0.62(-0.71%) |
Sep 12, 2019 | 88.07 | 90.91 | 87.47 | 87.52 | 229,706 | -0.05(-0.06%) |
Sep 11, 2019 | 86.72 | 87.73 | 85.90 | 87.57 | 426,782 | +0.22(+0.25%) |
Sep 10, 2019 | 86.49 | 90.93 | 85.27 | 87.35 | 452,765 | -2.69(-2.99%) |
Sep 09, 2019 | 93.60 | 93.60 | 89.21 | 90.04 | 171,967 | -3.41(-3.65%) |
Sep 06, 2019 | 95.14 | 96.15 | 93.27 | 93.45 | 103,100 | -1.49(-1.57%) |
Sep 05, 2019 | 94.82 | 95.30 | 92.79 | 94.94 | 221,166 | +0.75(+0.80%) |
Sep 04, 2019 | 93.00 | 94.47 | 92.07 | 94.19 | 217,027 | +2.61(+2.85%) |
Sep 03, 2019 | 94.47 | 94.97 | 90.99 | 91.58 | 297,849 | -3.35(-3.53%) |
Aug 30, 2019 | 96.00 | 96.87 | 94.66 | 94.93 | 228,900 | -0.11(-0.12%) |
Aug 29, 2019 | 93.99 | 95.13 | 92.10 | 95.04 | 306,416 | +2.15(+2.31%) |
Aug 28, 2019 | 93.68 | 95.15 | 92.70 | 92.89 | 226,995 | -0.81(-0.86%) |
Aug 27, 2019 | 95.90 | 96.55 | 92.72 | 93.70 | 521,327 | -1.98(-2.07%) |
Aug 26, 2019 | 96.00 | 96.67 | 94.82 | 95.68 | 210,528 | +0.38(+0.40%) |
Aug 23, 2019 | 97.21 | 99.57 | 94.98 | 95.30 | 529,700 | -1.52(-1.57%) |
Aug 22, 2019 | 93.49 | 97.61 | 92.27 | 96.82 | 460,636 | +3.19(+3.41%) |
Aug 21, 2019 | 91.25 | 95.08 | 90.17 | 93.63 | 320,101 | +3.84(+4.28%) |
Aug 20, 2019 | 91.46 | 92.33 | 89.79 | 89.79 | 529,859 | -1.85(-2.02%) |
Aug 19, 2019 | 99.63 | 99.94 | 90.05 | 91.64 | 847,560 | -7.10(-7.19%) |
Aug 16, 2019 | 94.89 | 101.70 | 91.93 | 98.74 | 736,000 | -2.37(-2.34%) |
Aug 15, 2019 | 100.84 | 101.88 | 99.16 | 101.11 | 466,722 | +0.48(+0.48%) |
Aug 14, 2019 | 103.44 | 103.73 | 100.01 | 100.63 | 245,150 | -4.78(-4.53%) |
Aug 13, 2019 | 103.00 | 105.94 | 101.27 | 105.41 | 230,104 | +1.95(+1.88%) |
Aug 12, 2019 | 101.23 | 105.00 | 96.08 | 103.46 | 632,440 | -3.89(-3.62%) |
Aug 09, 2019 | 107.38 | 108.75 | 105.46 | 107.35 | 259,700 | +0.08(+0.07%) |
Aug 08, 2019 | 104.48 | 109.80 | 104.41 | 107.27 | 569,520 | +4.38(+4.26%) |
Aug 07, 2019 | 103.44 | 104.96 | 101.51 | 102.89 | 370,986 | -2.03(-1.93%) |
Aug 06, 2019 | 105.36 | 106.28 | 103.53 | 104.92 | 223,111 | +1.54(+1.49%) |
Aug 05, 2019 | 105.75 | 105.75 | 101.98 | 103.38 | 267,624 | -4.79(-4.43%) |
Aug 02, 2019 | 109.61 | 110.02 | 103.25 | 108.17 | 238,800 | -2.03(-1.84%) |
Aug 01, 2019 | 106.60 | 112.33 | 106.27 | 110.20 | 341,193 | +4.20(+3.96%) |
Jul 31, 2019 | 107.34 | 109.38 | 104.88 | 106.00 | 446,257 | -1.00(-0.93%) |
Jul 30, 2019 | 110.00 | 110.68 | 106.88 | 107.00 | 227,290 | -4.22(-3.79%) |
Jul 29, 2019 | 110.79 | 111.87 | 108.52 | 111.22 | 210,274 | +0.49(+0.44%) |
Jul 26, 2019 | 108.09 | 111.17 | 108.09 | 110.73 | 206,200 | +2.77(+2.57%) |
Jul 25, 2019 | 105.81 | 108.22 | 104.84 | 107.96 | 198,308 | +2.28(+2.16%) |
Jul 24, 2019 | 104.10 | 106.00 | 104.10 | 105.68 | 286,122 | +1.35(+1.29%) |
Jul 23, 2019 | 106.37 | 106.76 | 103.71 | 104.33 | 247,935 | -0.98(-0.93%) |
Jul 22, 2019 | 106.00 | 106.95 | 105.26 | 105.31 | 324,029 | +0.71(+0.68%) |
Jul 19, 2019 | 106.71 | 107.55 | 104.54 | 104.60 | 202,500 | -1.47(-1.39%) |
Jul 18, 2019 | 106.35 | 107.00 | 104.69 | 106.07 | 219,562 | -0.60(-0.56%) |
Jul 17, 2019 | 103.50 | 109.17 | 103.22 | 106.67 | 275,086 | -0.29(-0.27%) |
Jul 16, 2019 | 107.61 | 109.06 | 105.61 | 106.96 | 265,698 | -0.69(-0.64%) |
Jul 15, 2019 | 108.20 | 109.47 | 107.02 | 107.65 | 208,920 | -0.12(-0.11%) |
Jul 12, 2019 | 108.25 | 109.49 | 107.29 | 107.77 | 337,400 | -0.79(-0.73%) |
Jul 11, 2019 | 108.89 | 109.29 | 107.18 | 108.56 | 224,169 | -0.41(-0.38%) |
Jul 10, 2019 | 106.19 | 109.78 | 106.19 | 108.97 | 385,037 | +3.47(+3.29%) |
Jul 09, 2019 | 103.62 | 105.67 | 101.56 | 105.50 | 257,853 | +0.93(+0.89%) |
Jul 08, 2019 | 103.90 | 106.15 | 103.20 | 104.57 | 281,914 | -0.02(-0.02%) |
Jul 05, 2019 | 103.47 | 105.39 | 102.07 | 104.59 | 202,700 | +0.32(+0.31%) |
Jul 03, 2019 | 103.61 | 105.00 | 103.44 | 104.27 | 174,900 | +0.88(+0.85%) |
Jul 02, 2019 | 102.38 | 103.95 | 102.27 | 103.39 | 256,388 | +0.67(+0.65%) |
Jul 01, 2019 | 103.55 | 104.99 | 101.44 | 102.72 | 280,395 | +1.67(+1.65%) |
Jun 28, 2019 | 99.69 | 101.13 | 98.87 | 101.05 | 385,800 | +1.74(+1.75%) |
Jun 27, 2019 | 98.36 | 100.55 | 97.98 | 99.31 | 377,954 | +1.02(+1.04%) |
Jun 26, 2019 | 101.48 | 102.52 | 98.10 | 98.29 | 434,307 | -2.71(-2.68%) |
Jun 25, 2019 | 101.91 | 102.75 | 100.65 | 101.00 | 433,688 | -0.70(-0.69%) |
Jun 24, 2019 | 104.91 | 104.91 | 100.69 | 101.70 | 363,984 | -3.31(-3.15%) |
Jun 21, 2019 | 104.21 | 105.33 | 103.01 | 105.01 | 747,400 | +1.48(+1.43%) |
Jun 20, 2019 | 103.84 | 104.25 | 102.53 | 103.53 | 318,559 | +1.39(+1.36%) |
Jun 19, 2019 | 102.02 | 102.70 | 99.89 | 102.14 | 194,648 | +0.36(+0.35%) |
Jun 18, 2019 | 103.04 | 104.14 | 101.43 | 101.78 | 385,111 | +0.32(+0.32%) |
Jun 17, 2019 | 100.00 | 101.61 | 98.67 | 101.46 | 296,306 | +1.96(+1.97%) |
Jun 14, 2019 | 100.86 | 100.86 | 98.89 | 99.50 | 265,100 | -1.77(-1.75%) |
Jun 13, 2019 | 100.26 | 102.24 | 97.83 | 101.27 | 460,923 | +1.67(+1.68%) |
Jun 12, 2019 | 95.76 | 100.07 | 95.76 | 99.60 | 441,068 | +3.55(+3.70%) |
Jun 11, 2019 | 97.10 | 100.99 | 95.36 | 96.05 | 400,229 | -0.07(-0.07%) |
Jun 10, 2019 | 94.38 | 97.23 | 94.28 | 96.12 | 325,711 | +2.95(+3.17%) |
Jun 07, 2019 | 92.06 | 93.54 | 92.05 | 93.17 | 146,800 | +1.68(+1.84%) |
Jun 06, 2019 | 90.91 | 91.61 | 89.09 | 91.49 | 204,457 | +0.73(+0.80%) |
Jun 05, 2019 | 91.10 | 92.74 | 90.25 | 90.76 | 336,450 | +0.88(+0.98%) |
Jun 04, 2019 | 88.64 | 90.34 | 87.95 | 89.88 | 372,128 | +2.44(+2.79%) |
Jun 03, 2019 | 92.72 | 93.43 | 85.62 | 87.44 | 688,470 | -5.40(-5.82%) |
May 31, 2019 | 89.63 | 93.19 | 89.63 | 92.84 | 321,900 | +2.07(+2.28%) |
May 30, 2019 | 88.36 | 90.87 | 88.21 | 90.77 | 412,748 | +2.42(+2.74%) |
May 29, 2019 | 91.75 | 91.83 | 88.01 | 88.35 | 476,701 | -4.50(-4.85%) |
May 28, 2019 | 89.95 | 93.50 | 89.47 | 92.85 | 5,064,791 | +3.39(+3.79%) |
May 24, 2019 | 88.88 | 89.93 | 87.60 | 89.46 | 413,500 | +1.00(+1.13%) |
May 23, 2019 | 88.46 | 88.85 | 85.97 | 88.46 | 454,086 | -0.88(-0.99%) |
May 22, 2019 | 87.72 | 89.71 | 87.40 | 89.34 | 408,877 | +1.95(+2.23%) |
May 21, 2019 | 85.83 | 87.88 | 85.83 | 87.39 | 319,370 | +2.77(+3.27%) |
May 20, 2019 | 84.72 | 86.14 | 82.60 | 84.62 | 192,339 | +0.58(+0.69%) |
May 17, 2019 | 85.51 | 86.38 | 83.30 | 84.04 | 234,900 | -2.38(-2.75%) |
May 16, 2019 | 83.21 | 86.97 | 82.54 | 86.42 | 401,326 | +3.21(+3.86%) |
May 15, 2019 | 80.39 | 83.54 | 79.59 | 83.21 | 282,056 | +2.05(+2.53%) |
May 14, 2019 | 80.25 | 83.05 | 79.14 | 81.16 | 298,019 | +1.55(+1.95%) |
May 13, 2019 | 83.13 | 84.94 | 79.44 | 79.61 | 294,375 | -5.88(-6.88%) |
May 10, 2019 | 79.31 | 85.70 | 75.00 | 85.49 | 656,300 | +5.49(+6.86%) |
May 09, 2019 | 81.56 | 82.52 | 79.25 | 80.00 | 379,017 | -3.19(-3.83%) |
May 08, 2019 | 81.49 | 84.56 | 80.51 | 83.19 | 256,133 | +2.12(+2.62%) |
May 07, 2019 | 81.85 | 82.31 | 79.39 | 81.07 | 252,050 | -1.72(-2.08%) |
May 06, 2019 | 82.22 | 83.42 | 81.00 | 82.79 | 300,131 | -1.56(-1.85%) |
May 03, 2019 | 83.28 | 84.64 | 82.48 | 84.35 | 256,000 | +1.45(+1.75%) |
May 02, 2019 | 82.31 | 83.85 | 81.19 | 82.90 | 221,880 | -0.02(-0.02%) |