Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 105.65 | 105.90 | 103.77 | 105.53 | 1,201,564 | -0.47(-0.44%) |
Apr 29, 2020 | 103.98 | 106.81 | 103.27 | 106.00 | 1,037,379 | +3.97(+3.89%) |
Apr 28, 2020 | 103.45 | 103.87 | 101.13 | 102.03 | 1,067,466 | +0.80(+0.79%) |
Apr 27, 2020 | 99.79 | 101.95 | 99.63 | 101.23 | 771,432 | +1.44(+1.44%) |
Apr 24, 2020 | 98.15 | 100.68 | 97.47 | 99.79 | 1,122,167 | +3.72(+3.88%) |
Apr 23, 2020 | 97.63 | 99.38 | 95.91 | 96.06 | 945,142 | -0.84(-0.87%) |
Apr 22, 2020 | 96.10 | 98.03 | 94.63 | 96.90 | 907,899 | +2.76(+2.93%) |
Apr 21, 2020 | 97.82 | 98.82 | 93.45 | 94.14 | 1,494,294 | -6.43(-6.40%) |
Apr 20, 2020 | 101.41 | 102.02 | 99.54 | 100.58 | 1,120,026 | -3.07(-2.96%) |
Apr 17, 2020 | 101.09 | 103.84 | 100.62 | 103.64 | 1,014,129 | +4.35(+4.38%) |
Apr 16, 2020 | 98.89 | 100.66 | 96.29 | 99.29 | 1,146,653 | +0.54(+0.55%) |
Apr 15, 2020 | 97.56 | 100.34 | 97.55 | 98.75 | 732,889 | -2.92(-2.88%) |
Apr 14, 2020 | 99.68 | 102.14 | 99.68 | 101.67 | 1,015,419 | +2.73(+2.76%) |
Apr 13, 2020 | 100.87 | 101.91 | 96.75 | 98.94 | 874,525 | -2.27(-2.24%) |
Apr 09, 2020 | 99.24 | 102.68 | 98.37 | 101.21 | 1,384,651 | +3.80(+3.90%) |
Apr 08, 2020 | 94.80 | 98.38 | 93.82 | 97.41 | 1,060,942 | +3.47(+3.69%) |
Apr 07, 2020 | 96.69 | 98.06 | 93.83 | 93.94 | 1,336,661 | +2.66(+2.91%) |
Apr 06, 2020 | 88.23 | 91.71 | 86.96 | 91.28 | 1,256,044 | +8.52(+10.30%) |
Apr 03, 2020 | 83.28 | 85.50 | 81.80 | 82.76 | 1,181,174 | -1.03(-1.23%) |
Apr 02, 2020 | 82.51 | 85.04 | 81.70 | 83.79 | 1,511,764 | -0.82(-0.97%) |
Apr 01, 2020 | 85.07 | 88.26 | 83.82 | 84.61 | 1,608,362 | -4.23(-4.76%) |
Mar 31, 2020 | 91.85 | 93.73 | 88.06 | 88.83 | 2,261,085 | -3.47(-3.76%) |
Mar 30, 2020 | 87.63 | 93.10 | 87.45 | 92.30 | 979,109 | +3.01(+3.37%) |
Mar 27, 2020 | 91.30 | 93.15 | 88.12 | 89.29 | 1,429,903 | -6.96(-7.23%) |
Mar 26, 2020 | 87.15 | 97.05 | 85.73 | 96.25 | 1,656,197 | +8.71(+9.96%) |
Mar 25, 2020 | 88.25 | 92.19 | 86.11 | 87.54 | 1,834,162 | -1.83(-2.05%) |
Mar 24, 2020 | 85.95 | 90.93 | 84.58 | 89.37 | 2,300,566 | +7.84(+9.61%) |
Mar 23, 2020 | 74.65 | 82.86 | 69.90 | 81.53 | 2,314,238 | +5.75(+7.59%) |
Mar 20, 2020 | 85.40 | 86.70 | 75.56 | 75.78 | 1,998,546 | -8.30(-9.87%) |
Mar 19, 2020 | 80.06 | 85.20 | 75.02 | 84.07 | 1,966,729 | +3.70(+4.60%) |
Mar 18, 2020 | 77.14 | 84.37 | 71.62 | 80.38 | 2,227,249 | -2.75(-3.31%) |
Mar 17, 2020 | 84.46 | 85.22 | 80.35 | 83.13 | 2,231,084 | +0.30(+0.36%) |
Mar 16, 2020 | 83.87 | 87.22 | 80.97 | 82.83 | 2,583,919 | -13.65(-14.15%) |
Mar 13, 2020 | 91.93 | 96.56 | 88.11 | 96.48 | 2,406,760 | +9.36(+10.75%) |
Mar 12, 2020 | 91.44 | 96.56 | 86.91 | 87.12 | 2,893,904 | -10.86(-11.08%) |
Mar 11, 2020 | 95.60 | 99.66 | 95.60 | 97.98 | 3,037,313 | -1.16(-1.17%) |
Mar 10, 2020 | 97.32 | 99.14 | 94.36 | 99.14 | 2,265,182 | +5.60(+5.99%) |
Mar 09, 2020 | 97.29 | 100.50 | 93.52 | 93.54 | 2,865,185 | -12.73(-11.98%) |
Mar 06, 2020 | 103.78 | 106.68 | 103.17 | 106.27 | 1,651,333 | -2.12(-1.96%) |
Mar 05, 2020 | 110.47 | 111.22 | 106.37 | 108.40 | 1,704,111 | -5.12(-4.51%) |
Mar 04, 2020 | 112.21 | 113.59 | 110.43 | 113.52 | 1,366,763 | +3.41(+3.10%) |
Mar 03, 2020 | 112.53 | 115.16 | 108.45 | 110.11 | 1,739,164 | -4.16(-3.64%) |
Mar 02, 2020 | 109.60 | 114.27 | 107.75 | 114.27 | 2,191,674 | +5.49(+5.04%) |
Feb 28, 2020 | 107.80 | 112.26 | 105.64 | 108.79 | 3,133,838 | -1.77(-1.60%) |
Feb 27, 2020 | 115.95 | 116.18 | 110.52 | 110.56 | 2,067,396 | -8.34(-7.02%) |
Feb 26, 2020 | 119.81 | 123.03 | 118.75 | 118.90 | 1,385,441 | -0.29(-0.25%) |
Feb 25, 2020 | 124.14 | 124.84 | 118.82 | 119.20 | 1,356,215 | -4.18(-3.39%) |
Feb 24, 2020 | 125.14 | 126.55 | 122.25 | 123.38 | 1,513,132 | -3.80(-2.99%) |
Feb 21, 2020 | 130.47 | 131.35 | 126.45 | 127.18 | 1,010,909 | -4.11(-3.13%) |
Feb 20, 2020 | 129.67 | 131.48 | 128.94 | 131.29 | 703,243 | +1.53(+1.18%) |
Feb 19, 2020 | 128.47 | 130.46 | 128.29 | 129.76 | 702,272 | +1.67(+1.31%) |
Feb 18, 2020 | 130.56 | 130.74 | 126.63 | 128.09 | 1,056,287 | -3.25(-2.47%) |
Feb 14, 2020 | 131.01 | 131.98 | 130.17 | 131.34 | 1,360,899 | +0.96(+0.74%) |
Feb 13, 2020 | 128.50 | 130.41 | 128.11 | 130.38 | 1,088,812 | +0.66(+0.50%) |
Feb 12, 2020 | 129.16 | 130.65 | 128.87 | 129.72 | 1,082,936 | +0.59(+0.46%) |
Feb 11, 2020 | 127.56 | 129.34 | 126.63 | 129.14 | 1,293,323 | +1.88(+1.48%) |
Feb 10, 2020 | 126.04 | 127.33 | 125.84 | 127.26 | 968,731 | +1.26(+1.00%) |
Feb 07, 2020 | 127.65 | 127.73 | 124.58 | 125.99 | 1,426,180 | -1.88(-1.47%) |
Feb 06, 2020 | 127.75 | 131.49 | 126.96 | 127.87 | 1,249,511 | -1.33(-1.03%) |
Feb 05, 2020 | 130.32 | 130.58 | 128.11 | 129.20 | 1,183,056 | -0.10(-0.08%) |
Feb 04, 2020 | 127.71 | 129.39 | 127.26 | 129.31 | 1,125,334 | +3.10(+2.45%) |
Feb 03, 2020 | 124.17 | 127.04 | 123.98 | 126.21 | 1,703,792 | +2.32(+1.87%) |
Jan 31, 2020 | 126.69 | 127.00 | 123.39 | 123.89 | 1,235,075 | -3.21(-2.53%) |
Jan 30, 2020 | 126.54 | 127.94 | 126.06 | 127.10 | 1,026,707 | -0.98(-0.76%) |
Jan 29, 2020 | 129.07 | 129.61 | 127.59 | 128.08 | 786,343 | -0.57(-0.44%) |
Jan 28, 2020 | 127.89 | 128.91 | 127.18 | 128.65 | 1,243,428 | +1.51(+1.19%) |
Jan 27, 2020 | 128.67 | 129.21 | 127.04 | 127.14 | 934,024 | -3.85(-2.94%) |
Jan 24, 2020 | 132.05 | 132.49 | 130.26 | 130.99 | 902,247 | -0.77(-0.58%) |
Jan 23, 2020 | 129.72 | 131.87 | 128.66 | 131.76 | 1,237,607 | +2.04(+1.57%) |
Jan 22, 2020 | 130.28 | 131.30 | 129.50 | 129.72 | 1,191,758 | +0.47(+0.37%) |
Jan 21, 2020 | 129.30 | 131.18 | 129.00 | 129.24 | 1,705,299 | -0.73(-0.56%) |
Jan 17, 2020 | 133.81 | 134.50 | 129.24 | 129.97 | 2,481,733 | -6.98(-5.10%) |
Jan 16, 2020 | 138.17 | 138.75 | 136.36 | 136.95 | 878,414 | -0.38(-0.28%) |
Jan 15, 2020 | 136.66 | 138.09 | 136.23 | 137.33 | 833,137 | +0.61(+0.44%) |
Jan 14, 2020 | 136.15 | 137.77 | 135.62 | 136.72 | 909,191 | +0.58(+0.43%) |
Jan 13, 2020 | 135.59 | 136.50 | 134.73 | 136.15 | 1,436,738 | +0.94(+0.70%) |
Jan 10, 2020 | 135.26 | 136.70 | 134.13 | 135.21 | 703,772 | +0.37(+0.28%) |
Jan 09, 2020 | 134.18 | 135.81 | 133.96 | 134.83 | 993,833 | +1.20(+0.89%) |
Jan 08, 2020 | 133.92 | 134.71 | 133.27 | 133.64 | 1,088,963 | -0.20(-0.15%) |
Jan 07, 2020 | 134.09 | 134.65 | 133.59 | 133.84 | 843,696 | -0.15(-0.11%) |
Jan 06, 2020 | 133.91 | 134.53 | 133.24 | 133.99 | 1,068,594 | -1.02(-0.75%) |
Jan 03, 2020 | 134.85 | 136.23 | 134.68 | 135.00 | 929,834 | -1.64(-1.20%) |
Jan 02, 2020 | 137.23 | 137.23 | 134.65 | 136.65 | 1,404,306 | +0.99(+0.73%) |
Dec 31, 2019 | 135.06 | 135.96 | 134.81 | 135.66 | 576,579 | +0.06(+0.04%) |
Dec 30, 2019 | 136.64 | 136.67 | 134.96 | 135.60 | 531,750 | -1.12(-0.82%) |
Dec 27, 2019 | 137.50 | 137.66 | 136.31 | 136.72 | 442,542 | -0.64(-0.46%) |
Dec 26, 2019 | 135.87 | 137.46 | 135.81 | 137.36 | 494,475 | +1.58(+1.16%) |
Dec 24, 2019 | 135.88 | 136.24 | 135.38 | 135.78 | 308,084 | +0.09(+0.07%) |
Dec 23, 2019 | 136.76 | 136.84 | 134.82 | 135.69 | 1,272,896 | -1.00(-0.73%) |
Dec 20, 2019 | 136.17 | 136.96 | 134.60 | 136.69 | 6,277,091 | +1.59(+1.17%) |
Dec 19, 2019 | 133.69 | 135.25 | 133.18 | 135.10 | 1,036,254 | +1.55(+1.16%) |
Dec 18, 2019 | 132.36 | 133.83 | 132.24 | 133.55 | 1,007,892 | +1.20(+0.90%) |
Dec 17, 2019 | 133.10 | 134.02 | 131.50 | 132.36 | 1,339,716 | -1.26(-0.95%) |
Dec 16, 2019 | 132.08 | 134.63 | 132.08 | 133.62 | 1,393,304 | +2.77(+2.12%) |
Dec 13, 2019 | 129.88 | 130.95 | 129.10 | 130.85 | 592,689 | +0.92(+0.71%) |
Dec 12, 2019 | 129.05 | 130.73 | 128.46 | 129.92 | 534,010 | +1.08(+0.84%) |
Dec 11, 2019 | 128.92 | 129.13 | 128.21 | 128.84 | 561,825 | -0.08(-0.07%) |
Dec 10, 2019 | 127.42 | 128.99 | 127.27 | 128.93 | 568,677 | +1.34(+1.05%) |
Dec 09, 2019 | 129.52 | 129.72 | 127.45 | 127.59 | 748,030 | -2.20(-1.70%) |
Dec 06, 2019 | 128.52 | 130.01 | 128.26 | 129.79 | 736,517 | +2.13(+1.67%) |
Dec 05, 2019 | 128.69 | 129.01 | 127.52 | 127.66 | 502,853 | -0.86(-0.67%) |
Dec 04, 2019 | 127.71 | 129.08 | 127.54 | 128.53 | 663,338 | +2.08(+1.64%) |
Dec 03, 2019 | 125.62 | 126.71 | 124.25 | 126.45 | 851,252 | -0.89(-0.70%) |
Dec 02, 2019 | 129.07 | 129.07 | 126.54 | 127.34 | 1,344,456 | -0.92(-0.72%) |
Nov 29, 2019 | 129.20 | 130.00 | 128.06 | 128.26 | 577,948 | -1.33(-1.03%) |
Nov 27, 2019 | 130.35 | 130.35 | 127.25 | 129.59 | 822,541 | -0.51(-0.39%) |
Nov 26, 2019 | 130.99 | 131.43 | 129.93 | 130.10 | 911,996 | -0.98(-0.75%) |
Nov 25, 2019 | 130.15 | 131.53 | 129.51 | 131.08 | 802,688 | +1.50(+1.16%) |
Nov 22, 2019 | 130.87 | 130.91 | 129.34 | 129.58 | 663,024 | -0.73(-0.56%) |
Nov 21, 2019 | 130.32 | 130.52 | 129.14 | 130.31 | 736,555 | -0.10(-0.08%) |
Nov 20, 2019 | 130.09 | 131.45 | 129.47 | 130.42 | 755,752 | -0.09(-0.07%) |
Nov 19, 2019 | 131.44 | 131.54 | 130.28 | 130.51 | 685,453 | +0.15(+0.12%) |
Nov 18, 2019 | 128.90 | 130.61 | 128.53 | 130.36 | 618,154 | +1.03(+0.80%) |
Nov 15, 2019 | 127.09 | 129.40 | 126.34 | 129.33 | 1,064,600 | +3.53(+2.81%) |
Nov 14, 2019 | 127.68 | 128.10 | 125.54 | 125.80 | 1,122,647 | -2.52(-1.96%) |
Nov 13, 2019 | 126.20 | 128.40 | 126.09 | 128.31 | 971,144 | +1.57(+1.24%) |
Nov 12, 2019 | 126.70 | 127.34 | 125.26 | 126.74 | 1,008,812 | -0.28(-0.22%) |
Nov 11, 2019 | 125.95 | 127.42 | 125.59 | 127.02 | 865,827 | +0.56(+0.44%) |
Nov 08, 2019 | 125.47 | 127.01 | 125.03 | 126.46 | 766,431 | +0.56(+0.44%) |
Nov 07, 2019 | 125.79 | 126.95 | 125.41 | 125.90 | 1,067,431 | -0.03(-0.02%) |
Nov 06, 2019 | 128.05 | 128.43 | 125.35 | 125.93 | 1,358,614 | -2.70(-2.10%) |
Nov 05, 2019 | 125.01 | 129.10 | 124.63 | 128.63 | 1,270,685 | +3.80(+3.04%) |
Nov 04, 2019 | 125.34 | 126.38 | 124.46 | 124.83 | 1,370,064 | +0.57(+0.46%) |
Nov 01, 2019 | 122.14 | 124.45 | 121.68 | 124.26 | 1,126,683 | +3.12(+2.57%) |
Oct 31, 2019 | 124.55 | 125.35 | 120.68 | 121.15 | 1,766,405 | +0.50(+0.42%) |
Oct 30, 2019 | 119.48 | 120.77 | 118.30 | 120.64 | 1,093,023 | +1.14(+0.95%) |
Oct 29, 2019 | 118.50 | 120.52 | 118.49 | 119.51 | 994,200 | +0.18(+0.15%) |
Oct 28, 2019 | 119.41 | 120.29 | 119.01 | 119.33 | 1,166,216 | +1.07(+0.90%) |
Oct 25, 2019 | 117.30 | 118.44 | 117.01 | 118.26 | 796,523 | +0.39(+0.33%) |
Oct 24, 2019 | 117.47 | 117.93 | 116.44 | 117.87 | 816,897 | +1.34(+1.15%) |
Oct 23, 2019 | 115.64 | 116.74 | 115.31 | 116.53 | 901,130 | +0.60(+0.51%) |
Oct 22, 2019 | 118.28 | 118.37 | 115.75 | 115.94 | 864,170 | -1.56(-1.33%) |
Oct 21, 2019 | 117.78 | 118.59 | 117.38 | 117.50 | 770,146 | +0.14(+0.12%) |
Oct 18, 2019 | 117.85 | 118.39 | 116.21 | 117.36 | 805,814 | -0.06(-0.05%) |
Oct 17, 2019 | 117.37 | 118.15 | 116.29 | 117.41 | 679,751 | +0.28(+0.24%) |
Oct 16, 2019 | 116.85 | 118.32 | 116.50 | 117.13 | 847,761 | +0.29(+0.25%) |
Oct 15, 2019 | 116.81 | 117.76 | 116.50 | 116.84 | 1,010,622 | +0.03(+0.02%) |
Oct 14, 2019 | 117.08 | 117.82 | 116.69 | 116.81 | 999,334 | -1.02(-0.87%) |
Oct 11, 2019 | 117.41 | 118.78 | 116.72 | 117.83 | 837,384 | +1.77(+1.53%) |
Oct 10, 2019 | 114.92 | 116.35 | 114.60 | 116.06 | 1,448,054 | +0.70(+0.61%) |
Oct 09, 2019 | 117.31 | 117.31 | 114.53 | 115.36 | 1,561,780 | -1.12(-0.96%) |
Oct 08, 2019 | 115.48 | 117.50 | 115.02 | 116.48 | 1,986,982 | -0.13(-0.11%) |
Oct 07, 2019 | 115.87 | 117.55 | 114.65 | 116.61 | 938,428 | +0.68(+0.59%) |
Oct 04, 2019 | 113.66 | 116.13 | 113.50 | 115.93 | 1,558,098 | +2.58(+2.27%) |
Oct 03, 2019 | 113.31 | 114.39 | 111.33 | 113.35 | 1,248,763 | -0.13(-0.12%) |
Oct 02, 2019 | 114.88 | 114.89 | 112.61 | 113.48 | 1,561,829 | -1.23(-1.07%) |
Oct 01, 2019 | 116.90 | 117.92 | 114.70 | 114.72 | 1,383,096 | -2.01(-1.72%) |
Sep 30, 2019 | 115.30 | 116.99 | 115.22 | 116.72 | 1,812,451 | +1.37(+1.19%) |
Sep 27, 2019 | 116.63 | 117.52 | 114.54 | 115.35 | 1,825,752 | -1.52(-1.30%) |
Sep 26, 2019 | 115.09 | 117.76 | 113.77 | 116.87 | 1,907,185 | +1.78(+1.55%) |
Sep 25, 2019 | 112.20 | 115.35 | 110.86 | 115.09 | 1,756,727 | +2.71(+2.41%) |
Sep 24, 2019 | 113.25 | 114.10 | 111.06 | 112.39 | 2,286,015 | -0.64(-0.57%) |
Sep 23, 2019 | 114.49 | 115.32 | 112.91 | 113.03 | 2,704,623 | -1.63(-1.42%) |
Sep 20, 2019 | 115.61 | 115.92 | 112.56 | 114.66 | 28,044,182 | -0.70(-0.61%) |
Sep 19, 2019 | 113.55 | 116.41 | 113.31 | 115.36 | 3,332,159 | +1.34(+1.18%) |
Sep 18, 2019 | 114.60 | 115.74 | 112.51 | 114.01 | 7,818,283 | +6.23(+5.78%) |
Sep 17, 2019 | 106.72 | 108.56 | 105.13 | 107.78 | 792,029 | +0.76(+0.71%) |
Sep 16, 2019 | 105.70 | 109.88 | 104.67 | 107.02 | 1,239,568 | +1.22(+1.15%) |
Sep 13, 2019 | 107.87 | 107.95 | 105.10 | 105.80 | 1,010,963 | -2.47(-2.28%) |
Sep 12, 2019 | 106.82 | 108.56 | 105.19 | 108.27 | 697,933 | +1.43(+1.34%) |
Sep 11, 2019 | 105.84 | 106.95 | 104.27 | 106.84 | 734,451 | +1.24(+1.18%) |
Sep 10, 2019 | 110.48 | 110.69 | 104.90 | 105.60 | 1,022,442 | -5.69(-5.12%) |
Sep 09, 2019 | 112.71 | 113.01 | 110.48 | 111.30 | 623,401 | -0.83(-0.74%) |
Sep 06, 2019 | 112.62 | 112.62 | 111.33 | 112.13 | 696,429 | -0.08(-0.07%) |
Sep 05, 2019 | 112.96 | 113.64 | 111.37 | 112.20 | 614,197 | +0.39(+0.35%) |
Sep 04, 2019 | 110.83 | 112.38 | 110.53 | 111.82 | 954,307 | +1.93(+1.76%) |
Sep 03, 2019 | 109.41 | 110.18 | 107.92 | 109.88 | 749,320 | +0.49(+0.45%) |
Aug 30, 2019 | 109.42 | 110.34 | 107.58 | 109.39 | 1,161,420 | +0.76(+0.70%) |
Aug 29, 2019 | 107.62 | 109.16 | 107.62 | 108.63 | 811,104 | +2.81(+2.66%) |
Aug 28, 2019 | 106.21 | 106.54 | 105.60 | 105.82 | 621,105 | -0.81(-0.75%) |
Aug 27, 2019 | 107.71 | 107.94 | 106.54 | 106.63 | 846,693 | -0.18(-0.17%) |
Aug 26, 2019 | 108.11 | 108.11 | 105.99 | 106.81 | 637,127 | +0.51(+0.48%) |
Aug 23, 2019 | 109.13 | 109.59 | 105.84 | 106.30 | 538,476 | -3.78(-3.44%) |
Aug 22, 2019 | 109.55 | 111.43 | 108.94 | 110.08 | 537,743 | +0.60(+0.55%) |
Aug 21, 2019 | 108.42 | 110.24 | 108.04 | 109.47 | 344,106 | +2.03(+1.89%) |
Aug 20, 2019 | 108.25 | 109.02 | 107.32 | 107.44 | 393,145 | -0.55(-0.51%) |
Aug 19, 2019 | 107.08 | 109.48 | 106.78 | 107.99 | 765,832 | +2.47(+2.35%) |
Aug 16, 2019 | 103.25 | 106.08 | 103.04 | 105.52 | 531,481 | +2.81(+2.73%) |
Aug 15, 2019 | 103.83 | 104.56 | 102.36 | 102.71 | 541,968 | -1.22(-1.17%) |
Aug 14, 2019 | 104.61 | 105.88 | 103.67 | 103.93 | 584,999 | -3.16(-2.95%) |
Aug 13, 2019 | 105.82 | 108.29 | 104.75 | 107.08 | 742,953 | +0.94(+0.88%) |
Aug 12, 2019 | 107.70 | 108.06 | 105.74 | 106.15 | 507,229 | -2.24(-2.07%) |
Aug 09, 2019 | 105.74 | 108.97 | 104.89 | 108.39 | 772,187 | +1.92(+1.80%) |
Aug 08, 2019 | 103.88 | 106.82 | 103.45 | 106.47 | 1,548,151 | +3.83(+3.73%) |
Aug 07, 2019 | 100.82 | 103.12 | 100.13 | 102.64 | 671,242 | +0.29(+0.29%) |
Aug 06, 2019 | 102.06 | 103.21 | 101.86 | 102.35 | 851,221 | +0.77(+0.75%) |
Aug 05, 2019 | 105.52 | 105.66 | 100.94 | 101.59 | 1,035,564 | -8.32(-7.57%) |
Aug 02, 2019 | 110.95 | 111.12 | 107.49 | 109.91 | 841,944 | -2.06(-1.84%) |
Aug 01, 2019 | 111.95 | 114.14 | 111.29 | 111.97 | 1,389,434 | +0.34(+0.30%) |
Jul 31, 2019 | 108.83 | 113.10 | 108.83 | 111.63 | 1,167,311 | +4.33(+4.03%) |
Jul 30, 2019 | 106.34 | 107.67 | 105.91 | 107.30 | 1,450,873 | +0.63(+0.59%) |
Jul 29, 2019 | 108.07 | 108.19 | 106.37 | 106.67 | 745,818 | -1.45(-1.34%) |
Jul 26, 2019 | 109.24 | 109.57 | 108.04 | 108.11 | 442,883 | +0.22(+0.20%) |
Jul 25, 2019 | 106.75 | 108.16 | 106.24 | 107.90 | 446,642 | +0.58(+0.54%) |
Jul 24, 2019 | 106.95 | 107.75 | 106.59 | 107.32 | 642,330 | -0.06(-0.05%) |
Jul 23, 2019 | 106.56 | 107.43 | 105.95 | 107.38 | 619,533 | +1.28(+1.20%) |
Jul 22, 2019 | 106.98 | 107.25 | 106.03 | 106.10 | 618,362 | -0.19(-0.18%) |
Jul 19, 2019 | 106.74 | 108.22 | 106.29 | 106.29 | 655,327 | +0.09(+0.09%) |
Jul 18, 2019 | 106.93 | 107.15 | 105.19 | 106.20 | 1,174,523 | -1.01(-0.94%) |
Jul 17, 2019 | 107.83 | 108.27 | 107.11 | 107.21 | 688,716 | -0.83(-0.77%) |
Jul 16, 2019 | 109.18 | 109.51 | 107.75 | 108.04 | 918,322 | -1.47(-1.35%) |
Jul 15, 2019 | 109.80 | 110.03 | 108.64 | 109.51 | 1,043,548 | -0.28(-0.26%) |
Jul 12, 2019 | 107.46 | 109.91 | 107.36 | 109.80 | 693,540 | +2.50(+2.33%) |
Jul 11, 2019 | 106.46 | 107.55 | 104.99 | 107.29 | 699,425 | +1.05(+0.99%) |
Jul 10, 2019 | 106.89 | 107.48 | 105.54 | 106.24 | 876,192 | -0.28(-0.27%) |
Jul 09, 2019 | 103.57 | 106.86 | 103.25 | 106.53 | 1,313,629 | +2.23(+2.14%) |
Jul 08, 2019 | 106.84 | 106.84 | 104.03 | 104.30 | 761,879 | -3.20(-2.98%) |
Jul 05, 2019 | 106.96 | 107.63 | 106.31 | 107.50 | 683,378 | +0.24(+0.22%) |
Jul 03, 2019 | 106.72 | 108.02 | 106.55 | 107.26 | 648,341 | +0.77(+0.72%) |
Jul 02, 2019 | 106.35 | 106.97 | 105.96 | 106.50 | 771,458 | +0.27(+0.26%) |
Jul 01, 2019 | 106.71 | 107.31 | 105.25 | 106.22 | 832,462 | +1.36(+1.30%) |
Jun 28, 2019 | 104.78 | 105.26 | 103.96 | 104.86 | 2,313,493 | +0.57(+0.54%) |
Jun 27, 2019 | 102.70 | 104.43 | 102.36 | 104.30 | 668,205 | +1.69(+1.65%) |
Jun 26, 2019 | 102.07 | 102.93 | 102.01 | 102.61 | 613,330 | +1.08(+1.07%) |
Jun 25, 2019 | 101.69 | 102.95 | 101.32 | 101.52 | 786,478 | -0.07(-0.07%) |
Jun 24, 2019 | 102.68 | 103.01 | 101.38 | 101.59 | 946,347 | -0.99(-0.97%) |
Jun 21, 2019 | 101.83 | 103.80 | 100.85 | 102.59 | 1,905,117 | +0.45(+0.44%) |
Jun 20, 2019 | 100.59 | 103.28 | 100.23 | 102.13 | 1,098,494 | +2.92(+2.94%) |
Jun 19, 2019 | 98.51 | 99.54 | 98.26 | 99.21 | 865,559 | +0.84(+0.85%) |
Jun 18, 2019 | 99.69 | 100.31 | 98.25 | 98.37 | 667,063 | -0.08(-0.08%) |
Jun 17, 2019 | 98.46 | 99.15 | 97.68 | 98.45 | 687,582 | -0.03(-0.03%) |
Jun 14, 2019 | 100.08 | 100.52 | 98.42 | 98.48 | 451,245 | -1.77(-1.76%) |
Jun 13, 2019 | 100.16 | 100.43 | 99.59 | 100.24 | 684,298 | +0.70(+0.70%) |
Jun 12, 2019 | 99.62 | 100.45 | 99.03 | 99.55 | 442,192 | -0.45(-0.45%) |
Jun 11, 2019 | 101.47 | 102.00 | 99.85 | 100.00 | 536,284 | -0.50(-0.50%) |
Jun 10, 2019 | 100.05 | 101.61 | 99.85 | 100.50 | 598,123 | +1.44(+1.45%) |
Jun 07, 2019 | 99.08 | 100.23 | 98.78 | 99.06 | 474,532 | +0.60(+0.61%) |
Jun 06, 2019 | 98.31 | 98.91 | 97.46 | 98.46 | 559,510 | +0.98(+1.01%) |
Jun 05, 2019 | 97.74 | 98.01 | 95.90 | 97.48 | 371,003 | +0.66(+0.68%) |
Jun 04, 2019 | 94.60 | 96.89 | 94.47 | 96.81 | 866,107 | +2.95(+3.14%) |
Jun 03, 2019 | 93.00 | 94.19 | 92.90 | 93.87 | 1,202,359 | +0.87(+0.93%) |
May 31, 2019 | 95.91 | 96.09 | 92.52 | 93.00 | 1,128,696 | -3.85(-3.97%) |
May 30, 2019 | 97.54 | 98.53 | 96.44 | 96.84 | 567,836 | -0.43(-0.45%) |
May 29, 2019 | 96.95 | 97.80 | 96.15 | 97.28 | 704,584 | -0.01(-0.01%) |
May 28, 2019 | 97.91 | 98.77 | 97.07 | 97.29 | 1,050,144 | -0.20(-0.20%) |
May 24, 2019 | 97.37 | 97.87 | 96.28 | 97.49 | 420,442 | +0.84(+0.87%) |
May 23, 2019 | 98.84 | 99.54 | 96.47 | 96.64 | 813,327 | -3.30(-3.30%) |
May 22, 2019 | 99.97 | 100.39 | 99.16 | 99.95 | 592,649 | -0.22(-0.22%) |
May 21, 2019 | 99.22 | 100.45 | 99.22 | 100.16 | 795,766 | +1.87(+1.91%) |
May 20, 2019 | 97.42 | 98.81 | 96.97 | 98.29 | 578,749 | -0.01(-0.01%) |
May 17, 2019 | 98.96 | 100.54 | 98.18 | 98.30 | 751,413 | -1.40(-1.41%) |
May 16, 2019 | 98.52 | 100.03 | 98.52 | 99.70 | 801,965 | +1.62(+1.65%) |
May 15, 2019 | 96.90 | 98.65 | 96.88 | 98.08 | 629,467 | +0.80(+0.82%) |
May 14, 2019 | 96.60 | 97.96 | 96.36 | 97.28 | 895,631 | +1.15(+1.20%) |
May 13, 2019 | 98.25 | 99.05 | 95.97 | 96.13 | 793,695 | -4.25(-4.23%) |
May 10, 2019 | 98.94 | 100.67 | 97.98 | 100.38 | 887,811 | +1.09(+1.10%) |
May 09, 2019 | 98.73 | 99.44 | 97.38 | 99.29 | 859,312 | -0.24(-0.24%) |
May 08, 2019 | 100.12 | 100.80 | 99.42 | 99.52 | 664,299 | -1.06(-1.06%) |
May 07, 2019 | 101.75 | 102.06 | 99.69 | 100.59 | 630,002 | -2.15(-2.09%) |
May 06, 2019 | 100.77 | 102.89 | 100.52 | 102.73 | 398,040 | -0.04(-0.04%) |
May 03, 2019 | 102.18 | 103.08 | 101.52 | 102.77 | 555,147 | +1.29(+1.27%) |
May 02, 2019 | 101.10 | 102.51 | 100.26 | 101.48 | 631,147 | +0.34(+0.34%) |