Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 82.30 | 82.60 | 80.50 | 80.64 | 638,908 | -2.41(-2.90%) |
Apr 29, 2020 | 80.16 | 83.48 | 78.53 | 83.05 | 756,700 | +6.04(+7.84%) |
Apr 28, 2020 | 78.57 | 78.93 | 76.11 | 77.01 | 431,660 | +0.00(+0.00%) |
Apr 27, 2020 | 75.91 | 78.04 | 75.70 | 77.01 | 352,160 | +1.90(+2.53%) |
Apr 24, 2020 | 75.90 | 76.12 | 74.48 | 75.11 | 231,700 | -0.16(-0.21%) |
Apr 23, 2020 | 73.05 | 75.87 | 72.28 | 75.27 | 348,242 | +2.34(+3.21%) |
Apr 22, 2020 | 72.62 | 73.79 | 72.17 | 72.93 | 351,221 | +1.46(+2.04%) |
Apr 21, 2020 | 71.80 | 72.72 | 70.79 | 71.47 | 415,779 | -1.74(-2.38%) |
Apr 20, 2020 | 72.78 | 74.74 | 71.23 | 73.21 | 432,396 | -1.43(-1.92%) |
Apr 17, 2020 | 75.82 | 76.21 | 73.94 | 74.64 | 474,400 | +0.73(+0.99%) |
Apr 16, 2020 | 75.35 | 75.74 | 73.03 | 73.91 | 493,176 | -1.26(-1.68%) |
Apr 15, 2020 | 74.11 | 75.57 | 73.14 | 75.17 | 566,022 | -0.83(-1.09%) |
Apr 14, 2020 | 74.91 | 76.11 | 73.50 | 76.00 | 389,165 | +2.76(+3.77%) |
Apr 13, 2020 | 74.26 | 74.65 | 72.14 | 73.24 | 324,554 | -1.45(-1.94%) |
Apr 09, 2020 | 74.56 | 76.21 | 73.09 | 74.69 | 379,300 | +1.22(+1.66%) |
Apr 08, 2020 | 71.32 | 73.94 | 70.57 | 73.47 | 367,913 | +3.45(+4.93%) |
Apr 07, 2020 | 73.83 | 74.63 | 69.58 | 70.02 | 461,495 | -1.33(-1.86%) |
Apr 06, 2020 | 70.05 | 72.05 | 69.75 | 71.35 | 559,139 | +2.99(+4.37%) |
Apr 03, 2020 | 69.29 | 70.17 | 66.46 | 68.36 | 553,900 | -1.13(-1.63%) |
Apr 02, 2020 | 66.52 | 70.27 | 66.52 | 69.49 | 617,095 | +1.42(+2.09%) |
Apr 01, 2020 | 72.26 | 72.79 | 67.45 | 68.07 | 803,748 | -6.78(-9.06%) |
Mar 31, 2020 | 74.36 | 75.77 | 73.17 | 74.85 | 796,655 | -0.56(-0.74%) |
Mar 30, 2020 | 67.96 | 75.96 | 67.31 | 75.41 | 1,016,160 | +8.15(+12.12%) |
Mar 27, 2020 | 67.76 | 71.35 | 66.99 | 67.26 | 1,374,800 | -2.45(-3.51%) |
Mar 26, 2020 | 66.23 | 71.15 | 65.05 | 69.71 | 757,939 | +3.83(+5.81%) |
Mar 25, 2020 | 66.40 | 68.78 | 64.33 | 65.88 | 813,554 | -0.58(-0.87%) |
Mar 24, 2020 | 65.48 | 67.53 | 63.56 | 66.46 | 617,036 | +3.43(+5.44%) |
Mar 23, 2020 | 65.52 | 65.98 | 58.00 | 63.03 | 675,272 | -1.22(-1.90%) |
Mar 20, 2020 | 67.19 | 70.57 | 63.67 | 64.25 | 1,341,300 | -1.75(-2.65%) |
Mar 19, 2020 | 65.45 | 68.63 | 63.34 | 66.00 | 851,465 | +0.20(+0.30%) |
Mar 18, 2020 | 69.63 | 71.87 | 62.33 | 65.80 | 1,119,152 | -7.28(-9.96%) |
Mar 17, 2020 | 69.69 | 74.24 | 67.82 | 73.08 | 1,180,793 | +4.26(+6.19%) |
Mar 16, 2020 | 70.00 | 73.53 | 68.67 | 68.82 | 822,898 | -7.51(-9.84%) |
Mar 13, 2020 | 77.85 | 78.86 | 71.91 | 76.33 | 1,116,900 | +1.59(+2.13%) |
Mar 12, 2020 | 77.81 | 79.57 | 74.12 | 74.74 | 1,190,178 | -7.38(-8.99%) |
Mar 11, 2020 | 83.88 | 85.68 | 80.97 | 82.12 | 638,245 | -2.30(-2.72%) |
Mar 10, 2020 | 87.67 | 87.67 | 82.10 | 84.42 | 752,312 | -1.57(-1.83%) |
Mar 09, 2020 | 86.78 | 88.72 | 85.53 | 85.99 | 624,473 | -5.18(-5.68%) |
Mar 06, 2020 | 86.25 | 91.62 | 86.04 | 91.17 | 476,400 | +2.18(+2.45%) |
Mar 05, 2020 | 88.48 | 89.65 | 87.47 | 88.99 | 538,928 | -0.70(-0.78%) |
Mar 04, 2020 | 90.04 | 92.14 | 88.01 | 89.69 | 392,362 | +0.95(+1.07%) |
Mar 03, 2020 | 89.62 | 91.91 | 87.47 | 88.74 | 483,146 | -0.67(-0.75%) |
Mar 02, 2020 | 87.81 | 89.70 | 87.34 | 89.41 | 521,079 | +2.08(+2.38%) |
Feb 28, 2020 | 84.60 | 89.50 | 83.86 | 87.33 | 880,300 | +0.02(+0.02%) |
Feb 27, 2020 | 87.99 | 90.71 | 87.31 | 87.31 | 425,480 | -2.83(-3.14%) |
Feb 26, 2020 | 92.86 | 92.86 | 89.73 | 90.14 | 326,501 | -0.07(-0.08%) |
Feb 25, 2020 | 93.59 | 94.65 | 90.08 | 90.21 | 404,820 | -3.06(-3.28%) |
Feb 24, 2020 | 91.94 | 93.58 | 90.92 | 93.27 | 314,387 | -1.91(-2.01%) |
Feb 21, 2020 | 95.88 | 95.95 | 94.16 | 95.18 | 383,500 | -1.04(-1.08%) |
Feb 20, 2020 | 97.12 | 97.47 | 94.85 | 96.22 | 206,098 | -1.12(-1.15%) |
Feb 19, 2020 | 97.20 | 97.84 | 96.21 | 97.34 | 246,906 | +0.53(+0.55%) |
Feb 18, 2020 | 97.27 | 98.02 | 96.34 | 96.81 | 170,330 | -0.75(-0.77%) |
Feb 14, 2020 | 97.76 | 97.80 | 96.85 | 97.56 | 664,700 | -0.13(-0.13%) |
Feb 13, 2020 | 95.09 | 98.11 | 95.04 | 97.69 | 649,725 | +1.94(+2.03%) |
Feb 12, 2020 | 96.00 | 96.32 | 95.13 | 95.75 | 462,981 | +0.04(+0.04%) |
Feb 11, 2020 | 101.73 | 101.73 | 94.25 | 95.71 | 757,174 | -4.31(-4.31%) |
Feb 10, 2020 | 98.28 | 100.27 | 98.01 | 100.02 | 475,924 | +1.43(+1.45%) |
Feb 07, 2020 | 98.16 | 99.56 | 98.01 | 98.59 | 265,200 | -0.04(-0.04%) |
Feb 06, 2020 | 98.00 | 98.95 | 97.91 | 98.63 | 240,161 | +0.87(+0.89%) |
Feb 05, 2020 | 99.17 | 99.48 | 96.39 | 97.76 | 361,137 | -0.42(-0.43%) |
Feb 04, 2020 | 97.66 | 98.72 | 96.39 | 98.18 | 474,408 | +1.79(+1.86%) |
Feb 03, 2020 | 96.55 | 97.09 | 96.01 | 96.39 | 315,586 | +0.53(+0.55%) |
Jan 31, 2020 | 98.84 | 99.62 | 95.59 | 95.86 | 444,800 | -3.25(-3.28%) |
Jan 30, 2020 | 98.25 | 99.15 | 97.75 | 99.11 | 430,021 | +0.31(+0.31%) |
Jan 29, 2020 | 99.96 | 100.71 | 98.78 | 98.80 | 239,173 | -0.95(-0.95%) |
Jan 28, 2020 | 99.20 | 99.97 | 98.75 | 99.75 | 540,817 | +1.01(+1.02%) |
Jan 27, 2020 | 98.14 | 99.74 | 97.16 | 98.74 | 443,785 | -1.26(-1.26%) |
Jan 24, 2020 | 102.63 | 102.63 | 99.42 | 100.00 | 574,700 | -2.25(-2.20%) |
Jan 23, 2020 | 102.19 | 102.84 | 101.43 | 102.25 | 359,945 | -0.12(-0.12%) |
Jan 22, 2020 | 103.62 | 104.57 | 102.03 | 102.37 | 412,644 | -1.10(-1.06%) |
Jan 21, 2020 | 102.23 | 104.00 | 101.48 | 103.47 | 381,826 | +1.05(+1.03%) |
Jan 17, 2020 | 103.84 | 103.84 | 102.31 | 102.42 | 283,400 | -0.71(-0.69%) |
Jan 16, 2020 | 102.23 | 103.34 | 101.66 | 103.13 | 352,151 | +1.44(+1.42%) |
Jan 15, 2020 | 99.93 | 102.22 | 99.71 | 101.69 | 387,407 | +1.51(+1.51%) |
Jan 14, 2020 | 99.43 | 100.36 | 98.93 | 100.18 | 433,250 | +0.44(+0.44%) |
Jan 13, 2020 | 99.06 | 99.83 | 98.34 | 99.74 | 237,406 | +0.65(+0.66%) |
Jan 10, 2020 | 98.57 | 99.14 | 97.87 | 99.09 | 343,000 | +0.83(+0.84%) |
Jan 09, 2020 | 98.01 | 98.62 | 97.58 | 98.26 | 209,522 | +0.81(+0.83%) |
Jan 08, 2020 | 96.74 | 98.06 | 96.50 | 97.45 | 268,496 | +1.12(+1.16%) |
Jan 07, 2020 | 95.89 | 96.89 | 95.00 | 96.33 | 224,177 | +0.27(+0.28%) |
Jan 06, 2020 | 94.72 | 96.15 | 93.90 | 96.06 | 232,147 | +0.50(+0.52%) |
Jan 03, 2020 | 94.03 | 95.89 | 94.03 | 95.56 | 284,700 | -0.08(-0.08%) |
Jan 02, 2020 | 94.51 | 95.69 | 94.05 | 95.64 | 243,087 | +1.93(+2.06%) |
Dec 31, 2019 | 93.83 | 94.62 | 93.59 | 93.71 | 194,800 | -0.58(-0.62%) |
Dec 30, 2019 | 94.02 | 95.42 | 93.18 | 94.29 | 262,731 | +0.18(+0.19%) |
Dec 27, 2019 | 94.13 | 94.48 | 93.40 | 94.11 | 223,700 | +0.13(+0.14%) |
Dec 26, 2019 | 92.91 | 93.98 | 92.91 | 93.98 | 201,693 | +1.25(+1.35%) |
Dec 24, 2019 | 94.13 | 94.74 | 92.66 | 92.73 | 74,800 | -1.30(-1.38%) |
Dec 23, 2019 | 93.62 | 94.42 | 92.74 | 94.03 | 358,586 | +0.80(+0.86%) |
Dec 20, 2019 | 93.26 | 94.03 | 92.57 | 93.23 | 624,600 | +0.14(+0.15%) |
Dec 19, 2019 | 92.20 | 93.28 | 91.97 | 93.09 | 368,644 | +0.68(+0.74%) |
Dec 18, 2019 | 92.84 | 93.18 | 91.44 | 92.41 | 372,474 | -0.09(-0.10%) |
Dec 17, 2019 | 95.99 | 95.99 | 91.05 | 92.50 | 1,040,673 | -3.14(-3.28%) |
Dec 16, 2019 | 94.21 | 96.26 | 93.94 | 95.64 | 595,475 | +1.82(+1.94%) |
Dec 13, 2019 | 93.67 | 95.05 | 93.36 | 93.82 | 450,800 | -0.18(-0.19%) |
Dec 12, 2019 | 94.76 | 96.00 | 93.57 | 94.00 | 432,639 | -0.62(-0.66%) |
Dec 11, 2019 | 94.82 | 94.94 | 94.11 | 94.62 | 357,588 | -0.25(-0.26%) |
Dec 10, 2019 | 95.29 | 95.86 | 94.44 | 94.87 | 227,649 | -0.29(-0.30%) |
Dec 09, 2019 | 95.78 | 96.72 | 95.07 | 95.16 | 240,698 | -0.74(-0.77%) |
Dec 06, 2019 | 97.85 | 98.41 | 95.78 | 95.90 | 386,500 | -1.24(-1.28%) |
Dec 05, 2019 | 96.45 | 97.38 | 94.45 | 97.14 | 527,778 | +0.92(+0.96%) |
Dec 04, 2019 | 95.63 | 97.09 | 95.63 | 96.22 | 562,725 | +1.25(+1.32%) |
Dec 03, 2019 | 94.48 | 95.10 | 93.77 | 94.97 | 326,422 | -0.81(-0.85%) |
Dec 02, 2019 | 97.24 | 97.24 | 95.42 | 95.78 | 335,679 | -1.24(-1.28%) |
Nov 29, 2019 | 98.84 | 99.16 | 96.98 | 97.02 | 208,700 | -2.12(-2.14%) |
Nov 27, 2019 | 99.74 | 99.74 | 98.74 | 99.14 | 242,500 | -0.34(-0.34%) |
Nov 26, 2019 | 98.40 | 99.68 | 98.06 | 99.48 | 562,622 | +1.18(+1.20%) |
Nov 25, 2019 | 95.38 | 98.48 | 95.04 | 98.30 | 422,494 | +3.08(+3.23%) |
Nov 22, 2019 | 97.50 | 97.54 | 94.45 | 95.22 | 620,700 | -1.66(-1.71%) |
Nov 21, 2019 | 96.72 | 97.33 | 96.15 | 96.88 | 617,240 | +0.26(+0.27%) |
Nov 20, 2019 | 96.56 | 97.77 | 95.60 | 96.62 | 630,913 | -0.06(-0.06%) |
Nov 19, 2019 | 96.77 | 98.03 | 96.50 | 96.68 | 398,173 | +0.06(+0.06%) |
Nov 18, 2019 | 96.01 | 96.88 | 93.67 | 96.62 | 635,539 | +0.75(+0.78%) |
Nov 15, 2019 | 95.51 | 96.26 | 94.98 | 95.88 | 331,100 | +1.14(+1.20%) |
Nov 14, 2019 | 96.27 | 96.35 | 94.45 | 94.74 | 845,326 | -1.73(-1.79%) |
Nov 13, 2019 | 94.58 | 97.07 | 94.35 | 96.47 | 1,668,366 | +1.97(+2.08%) |
Nov 12, 2019 | 96.05 | 96.48 | 94.35 | 94.50 | 1,842,569 | -6.10(-6.06%) |
Nov 11, 2019 | 99.73 | 100.87 | 99.03 | 100.60 | 373,169 | +0.17(+0.17%) |
Nov 08, 2019 | 99.46 | 100.53 | 99.07 | 100.43 | 297,100 | +0.70(+0.70%) |
Nov 07, 2019 | 99.63 | 100.41 | 99.04 | 99.73 | 547,552 | +0.46(+0.46%) |
Nov 06, 2019 | 98.65 | 99.34 | 98.23 | 99.27 | 440,632 | +0.85(+0.86%) |
Nov 05, 2019 | 98.39 | 98.73 | 97.18 | 98.42 | 359,388 | +0.62(+0.63%) |
Nov 04, 2019 | 94.79 | 97.94 | 94.78 | 97.80 | 498,238 | +3.39(+3.59%) |
Nov 01, 2019 | 97.98 | 98.07 | 91.13 | 94.41 | 809,400 | -0.55(-0.58%) |
Oct 31, 2019 | 95.24 | 95.71 | 94.22 | 94.96 | 279,030 | -0.30(-0.31%) |
Oct 30, 2019 | 95.68 | 95.68 | 94.35 | 95.26 | 201,106 | -0.43(-0.45%) |
Oct 29, 2019 | 94.56 | 96.22 | 94.27 | 95.69 | 252,645 | +0.90(+0.95%) |
Oct 28, 2019 | 94.44 | 95.46 | 93.90 | 94.79 | 277,890 | +0.78(+0.83%) |
Oct 25, 2019 | 93.65 | 94.45 | 93.03 | 94.01 | 458,900 | +0.19(+0.20%) |
Oct 24, 2019 | 94.02 | 94.58 | 93.33 | 93.82 | 204,784 | +0.13(+0.14%) |
Oct 23, 2019 | 94.08 | 94.49 | 92.94 | 93.69 | 332,137 | -0.45(-0.48%) |
Oct 22, 2019 | 94.99 | 95.65 | 93.83 | 94.14 | 255,986 | -0.91(-0.96%) |
Oct 21, 2019 | 95.04 | 95.84 | 94.30 | 95.05 | 183,803 | +0.77(+0.82%) |
Oct 18, 2019 | 95.63 | 95.91 | 93.50 | 94.28 | 311,200 | -1.75(-1.82%) |
Oct 17, 2019 | 95.90 | 96.43 | 94.80 | 96.03 | 640,573 | +0.57(+0.60%) |
Oct 16, 2019 | 95.77 | 96.53 | 95.05 | 95.46 | 450,887 | -0.76(-0.79%) |
Oct 15, 2019 | 95.90 | 96.36 | 95.29 | 96.22 | 605,186 | +0.34(+0.35%) |
Oct 14, 2019 | 95.50 | 96.30 | 94.78 | 95.88 | 237,613 | +0.31(+0.32%) |
Oct 11, 2019 | 94.92 | 96.50 | 94.65 | 95.57 | 615,400 | +1.76(+1.88%) |
Oct 10, 2019 | 93.17 | 94.83 | 93.17 | 93.81 | 422,814 | +0.97(+1.04%) |
Oct 09, 2019 | 91.89 | 92.98 | 91.41 | 92.84 | 315,031 | +1.89(+2.08%) |
Oct 08, 2019 | 90.89 | 91.89 | 90.20 | 90.95 | 331,112 | -0.70(-0.76%) |
Oct 07, 2019 | 90.77 | 91.78 | 90.04 | 91.65 | 349,051 | +0.65(+0.71%) |
Oct 04, 2019 | 90.46 | 91.40 | 90.25 | 91.00 | 244,700 | +0.66(+0.73%) |
Oct 03, 2019 | 89.05 | 90.39 | 87.73 | 90.34 | 334,001 | +2.18(+2.47%) |
Oct 02, 2019 | 89.13 | 89.97 | 87.69 | 88.16 | 280,218 | -1.56(-1.74%) |
Oct 01, 2019 | 91.20 | 91.86 | 89.57 | 89.72 | 382,787 | -1.10(-1.21%) |
Sep 30, 2019 | 89.05 | 91.25 | 89.05 | 90.82 | 285,530 | +1.78(+2.00%) |
Sep 27, 2019 | 90.83 | 90.83 | 88.84 | 89.04 | 262,200 | -1.28(-1.42%) |
Sep 26, 2019 | 89.43 | 90.65 | 89.10 | 90.32 | 322,722 | +0.96(+1.07%) |
Sep 25, 2019 | 88.54 | 89.61 | 87.44 | 89.36 | 322,626 | +0.48(+0.54%) |
Sep 24, 2019 | 90.71 | 90.97 | 88.50 | 88.88 | 253,592 | -1.37(-1.52%) |
Sep 23, 2019 | 90.42 | 90.79 | 89.40 | 90.25 | 271,790 | -0.52(-0.57%) |
Sep 20, 2019 | 91.61 | 92.12 | 90.66 | 90.77 | 883,600 | -0.97(-1.06%) |
Sep 19, 2019 | 91.60 | 92.28 | 91.05 | 91.74 | 517,867 | +0.46(+0.50%) |
Sep 18, 2019 | 90.84 | 91.44 | 90.43 | 91.28 | 382,392 | +0.09(+0.10%) |
Sep 17, 2019 | 90.98 | 91.60 | 90.67 | 91.19 | 356,625 | -0.14(-0.15%) |
Sep 16, 2019 | 90.69 | 91.61 | 90.49 | 91.33 | 305,086 | +0.01(+0.01%) |
Sep 13, 2019 | 91.40 | 91.69 | 90.84 | 91.32 | 349,300 | +0.13(+0.14%) |
Sep 12, 2019 | 90.74 | 91.79 | 90.13 | 91.19 | 285,294 | +0.50(+0.55%) |
Sep 11, 2019 | 89.49 | 90.79 | 88.66 | 90.69 | 421,457 | +1.48(+1.66%) |
Sep 10, 2019 | 88.58 | 89.22 | 87.83 | 89.21 | 405,200 | +0.15(+0.17%) |
Sep 09, 2019 | 88.13 | 89.13 | 86.85 | 89.06 | 337,689 | +1.22(+1.39%) |
Sep 06, 2019 | 87.57 | 88.64 | 87.09 | 87.84 | 422,200 | +0.42(+0.48%) |
Sep 05, 2019 | 85.90 | 88.22 | 85.73 | 87.42 | 335,303 | +2.29(+2.69%) |
Sep 04, 2019 | 84.76 | 85.25 | 84.64 | 85.13 | 251,067 | +1.19(+1.42%) |
Sep 03, 2019 | 83.88 | 84.46 | 83.43 | 83.94 | 258,891 | -0.66(-0.78%) |
Aug 30, 2019 | 84.31 | 84.63 | 83.51 | 84.60 | 190,600 | +0.66(+0.79%) |
Aug 29, 2019 | 82.86 | 84.43 | 82.47 | 83.94 | 315,910 | +1.47(+1.78%) |
Aug 28, 2019 | 82.19 | 82.83 | 81.58 | 82.47 | 419,857 | +0.11(+0.13%) |
Aug 27, 2019 | 82.94 | 83.06 | 81.47 | 82.36 | 339,018 | -0.14(-0.17%) |
Aug 26, 2019 | 83.08 | 83.08 | 81.79 | 82.50 | 262,534 | +0.08(+0.10%) |
Aug 23, 2019 | 83.71 | 84.25 | 82.16 | 82.42 | 397,000 | -1.52(-1.81%) |
Aug 22, 2019 | 83.42 | 84.21 | 82.55 | 83.94 | 207,563 | +0.60(+0.72%) |
Aug 21, 2019 | 83.30 | 83.80 | 82.88 | 83.34 | 328,109 | +0.60(+0.73%) |
Aug 20, 2019 | 82.94 | 83.51 | 82.47 | 82.74 | 247,054 | -0.60(-0.72%) |
Aug 19, 2019 | 83.52 | 83.79 | 83.12 | 83.34 | 241,543 | +0.70(+0.85%) |
Aug 16, 2019 | 81.64 | 82.71 | 81.32 | 82.64 | 231,800 | +1.55(+1.91%) |
Aug 15, 2019 | 80.70 | 81.34 | 80.37 | 81.09 | 426,547 | +0.39(+0.48%) |
Aug 14, 2019 | 81.20 | 81.53 | 80.33 | 80.70 | 487,306 | -1.82(-2.21%) |
Aug 13, 2019 | 80.92 | 82.65 | 80.31 | 82.52 | 327,100 | +1.58(+1.95%) |
Aug 12, 2019 | 80.45 | 81.67 | 80.17 | 80.94 | 354,209 | -0.10(-0.12%) |
Aug 09, 2019 | 81.71 | 81.78 | 80.42 | 81.04 | 251,800 | -1.09(-1.33%) |
Aug 08, 2019 | 80.10 | 82.31 | 80.10 | 82.13 | 552,993 | +2.41(+3.02%) |
Aug 07, 2019 | 81.22 | 84.40 | 79.33 | 79.72 | 843,877 | -2.24(-2.73%) |
Aug 06, 2019 | 81.75 | 82.78 | 80.72 | 81.96 | 831,602 | +0.79(+0.97%) |
Aug 05, 2019 | 82.98 | 83.06 | 80.39 | 81.17 | 765,796 | -3.55(-4.19%) |
Aug 02, 2019 | 86.72 | 86.72 | 84.65 | 84.72 | 277,300 | -2.23(-2.56%) |
Aug 01, 2019 | 89.27 | 90.23 | 86.65 | 86.95 | 291,133 | -2.14(-2.40%) |
Jul 31, 2019 | 89.89 | 90.72 | 88.56 | 89.09 | 292,053 | -0.76(-0.85%) |
Jul 30, 2019 | 89.38 | 89.91 | 89.03 | 89.85 | 224,143 | -0.32(-0.35%) |
Jul 29, 2019 | 91.53 | 91.72 | 88.97 | 90.17 | 285,469 | -1.39(-1.52%) |
Jul 26, 2019 | 90.52 | 92.00 | 90.17 | 91.56 | 206,400 | +1.21(+1.34%) |
Jul 25, 2019 | 91.23 | 91.23 | 90.23 | 90.35 | 160,783 | -0.68(-0.75%) |
Jul 24, 2019 | 89.40 | 91.15 | 89.40 | 91.03 | 222,809 | +1.65(+1.85%) |
Jul 23, 2019 | 89.43 | 89.79 | 88.00 | 89.38 | 245,141 | +0.34(+0.38%) |
Jul 22, 2019 | 89.37 | 89.54 | 88.71 | 89.04 | 213,713 | +0.03(+0.03%) |
Jul 19, 2019 | 89.95 | 90.81 | 89.01 | 89.01 | 277,600 | -0.88(-0.98%) |
Jul 18, 2019 | 88.74 | 89.99 | 88.10 | 89.89 | 292,221 | +1.26(+1.42%) |
Jul 17, 2019 | 88.38 | 89.27 | 87.75 | 88.63 | 331,391 | +0.39(+0.44%) |
Jul 16, 2019 | 88.87 | 89.24 | 87.97 | 88.24 | 196,379 | -0.87(-0.98%) |
Jul 15, 2019 | 89.53 | 89.69 | 88.21 | 89.11 | 200,731 | -0.23(-0.26%) |
Jul 12, 2019 | 89.29 | 89.40 | 88.41 | 89.34 | 208,700 | +0.60(+0.68%) |
Jul 11, 2019 | 89.63 | 89.81 | 88.06 | 88.74 | 253,453 | -0.77(-0.86%) |
Jul 10, 2019 | 89.98 | 90.59 | 89.24 | 89.51 | 180,926 | +0.13(+0.15%) |
Jul 09, 2019 | 88.03 | 89.64 | 88.03 | 89.38 | 253,790 | +1.03(+1.17%) |
Jul 08, 2019 | 88.94 | 89.55 | 87.98 | 88.35 | 149,358 | -1.08(-1.21%) |
Jul 05, 2019 | 89.43 | 89.93 | 88.09 | 89.43 | 176,600 | -0.49(-0.54%) |
Jul 03, 2019 | 89.03 | 90.00 | 88.43 | 89.92 | 261,600 | +1.34(+1.51%) |
Jul 02, 2019 | 89.50 | 89.78 | 88.04 | 88.58 | 347,293 | -1.18(-1.31%) |
Jul 01, 2019 | 89.88 | 90.32 | 89.12 | 89.76 | 321,779 | +0.87(+0.98%) |
Jun 28, 2019 | 87.47 | 89.06 | 87.23 | 88.89 | 540,300 | +1.75(+2.01%) |
Jun 27, 2019 | 85.88 | 87.25 | 85.83 | 87.14 | 323,606 | +1.35(+1.57%) |
Jun 26, 2019 | 85.87 | 86.71 | 85.26 | 85.79 | 594,696 | +0.16(+0.19%) |
Jun 25, 2019 | 87.63 | 88.07 | 85.44 | 85.63 | 269,742 | -1.87(-2.14%) |
Jun 24, 2019 | 88.79 | 88.94 | 87.35 | 87.50 | 428,161 | -0.83(-0.94%) |
Jun 21, 2019 | 87.52 | 88.82 | 86.74 | 88.33 | 1,073,700 | +0.44(+0.50%) |
Jun 20, 2019 | 88.00 | 89.16 | 87.13 | 87.89 | 341,488 | -0.07(-0.08%) |
Jun 19, 2019 | 87.25 | 88.05 | 86.00 | 87.96 | 558,596 | +1.04(+1.20%) |
Jun 18, 2019 | 86.42 | 87.78 | 86.42 | 86.92 | 272,327 | +1.12(+1.31%) |
Jun 17, 2019 | 86.55 | 86.55 | 85.34 | 85.80 | 327,002 | -0.81(-0.94%) |
Jun 14, 2019 | 86.53 | 86.83 | 85.98 | 86.61 | 192,300 | -0.04(-0.05%) |
Jun 13, 2019 | 86.84 | 87.03 | 85.81 | 86.65 | 181,987 | +0.32(+0.37%) |
Jun 12, 2019 | 86.38 | 86.40 | 85.19 | 86.33 | 189,519 | -0.38(-0.44%) |
Jun 11, 2019 | 87.44 | 87.78 | 85.64 | 86.71 | 375,813 | -0.03(-0.03%) |
Jun 10, 2019 | 86.06 | 87.14 | 86.04 | 86.74 | 405,701 | +1.17(+1.37%) |
Jun 07, 2019 | 84.84 | 85.77 | 83.51 | 85.57 | 279,600 | +1.23(+1.46%) |
Jun 06, 2019 | 84.20 | 84.52 | 83.26 | 84.34 | 235,534 | -0.04(-0.05%) |
Jun 05, 2019 | 85.28 | 85.28 | 83.43 | 84.38 | 216,407 | -0.33(-0.39%) |
Jun 04, 2019 | 83.53 | 84.74 | 82.75 | 84.71 | 475,289 | +2.14(+2.59%) |
Jun 03, 2019 | 84.42 | 84.68 | 81.89 | 82.57 | 703,539 | -1.72(-2.04%) |
May 31, 2019 | 84.04 | 85.34 | 83.77 | 84.29 | 540,000 | -0.75(-0.88%) |
May 30, 2019 | 84.03 | 85.10 | 83.24 | 85.04 | 638,510 | +1.49(+1.78%) |
May 29, 2019 | 83.82 | 84.71 | 83.11 | 83.55 | 391,228 | -0.31(-0.37%) |
May 28, 2019 | 84.05 | 85.36 | 83.85 | 83.86 | 353,037 | +0.07(+0.08%) |
May 24, 2019 | 85.21 | 85.21 | 83.40 | 83.79 | 386,900 | -0.94(-1.11%) |
May 23, 2019 | 86.18 | 86.37 | 84.25 | 84.73 | 357,670 | -2.15(-2.47%) |
May 22, 2019 | 86.81 | 87.27 | 86.59 | 86.88 | 224,473 | -0.35(-0.40%) |
May 21, 2019 | 86.99 | 87.70 | 86.55 | 87.23 | 247,832 | +0.72(+0.83%) |
May 20, 2019 | 85.95 | 87.49 | 85.73 | 86.51 | 285,105 | -0.12(-0.14%) |
May 17, 2019 | 85.77 | 87.66 | 85.72 | 86.63 | 357,000 | +0.31(+0.36%) |
May 16, 2019 | 84.07 | 86.80 | 83.40 | 86.31 | 597,751 | +2.45(+2.92%) |
May 15, 2019 | 83.68 | 84.75 | 83.15 | 83.87 | 1,417,620 | -0.53(-0.62%) |
May 14, 2019 | 84.83 | 85.24 | 84.11 | 84.40 | 422,606 | -0.05(-0.06%) |
May 13, 2019 | 87.04 | 87.37 | 84.34 | 84.44 | 566,918 | -4.08(-4.61%) |
May 10, 2019 | 90.01 | 90.46 | 88.10 | 88.52 | 842,719 | -1.60(-1.78%) |
May 09, 2019 | 87.75 | 90.51 | 86.30 | 90.12 | 563,374 | +1.79(+2.03%) |
May 08, 2019 | 85.64 | 88.57 | 84.70 | 88.33 | 1,393,673 | +3.26(+3.84%) |
May 07, 2019 | 85.86 | 86.43 | 84.34 | 85.07 | 274,884 | -1.58(-1.83%) |
May 06, 2019 | 85.85 | 87.23 | 85.61 | 86.65 | 238,679 | -0.18(-0.21%) |
May 03, 2019 | 86.13 | 87.23 | 85.93 | 86.83 | 375,066 | +1.23(+1.44%) |
May 02, 2019 | 86.00 | 86.61 | 84.87 | 85.60 | 229,554 | -0.38(-0.44%) |