Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 83.16 | 83.77 | 83.13 | 83.77 | 3,919,015 | +0.15(+0.18%) |
Apr 29, 2020 | 83.17 | 83.82 | 82.86 | 83.62 | 5,029,023 | +1.32(+1.60%) |
Apr 28, 2020 | 81.91 | 82.43 | 81.44 | 82.30 | 5,031,665 | +0.80(+0.98%) |
Apr 27, 2020 | 81.64 | 81.75 | 81.32 | 81.50 | 4,406,407 | -0.14(-0.17%) |
Apr 24, 2020 | 82.23 | 82.25 | 81.29 | 81.64 | 2,771,254 | -0.36(-0.44%) |
Apr 23, 2020 | 82.14 | 82.42 | 81.80 | 82.00 | 2,883,194 | +0.39(+0.48%) |
Apr 22, 2020 | 81.72 | 81.77 | 81.26 | 81.61 | 3,285,141 | +0.07(+0.08%) |
Apr 21, 2020 | 81.60 | 81.86 | 80.93 | 81.54 | 5,912,344 | -1.16(-1.40%) |
Apr 20, 2020 | 82.72 | 83.07 | 82.54 | 82.70 | 4,611,619 | -0.53(-0.63%) |
Apr 17, 2020 | 82.83 | 83.42 | 82.83 | 83.22 | 4,024,306 | +0.58(+0.71%) |
Apr 16, 2020 | 83.15 | 83.23 | 82.33 | 82.64 | 3,862,722 | -0.54(-0.65%) |
Apr 15, 2020 | 83.35 | 83.47 | 82.85 | 83.18 | 6,352,144 | -1.68(-1.98%) |
Apr 14, 2020 | 84.66 | 85.22 | 84.34 | 84.87 | 7,469,094 | +0.56(+0.66%) |
Apr 13, 2020 | 84.17 | 84.63 | 83.89 | 84.31 | 5,657,413 | -0.17(-0.20%) |
Apr 09, 2020 | 82.79 | 85.32 | 82.78 | 84.47 | 8,916,054 | +2.37(+2.88%) |
Apr 08, 2020 | 81.78 | 82.22 | 81.46 | 82.11 | 4,780,907 | +0.35(+0.43%) |
Apr 07, 2020 | 82.32 | 82.76 | 81.25 | 81.76 | 7,773,683 | +0.47(+0.57%) |
Apr 06, 2020 | 80.84 | 81.43 | 80.55 | 81.29 | 5,990,906 | +1.61(+2.02%) |
Apr 03, 2020 | 80.29 | 80.43 | 79.36 | 79.68 | 7,952,270 | -0.14(-0.18%) |
Apr 02, 2020 | 79.19 | 80.26 | 78.98 | 79.82 | 12,060,627 | +1.60(+2.05%) |
Apr 01, 2020 | 79.28 | 80.21 | 78.17 | 78.22 | 7,920,265 | -2.02(-2.51%) |
Mar 31, 2020 | 81.25 | 81.84 | 80.24 | 80.24 | 3,389,807 | -0.61(-0.76%) |
Mar 30, 2020 | 79.89 | 81.20 | 79.73 | 80.85 | 4,193,017 | -0.11(-0.13%) |
Mar 27, 2020 | 81.34 | 81.83 | 80.91 | 80.96 | 5,179,300 | -1.70(-2.06%) |
Mar 26, 2020 | 82.14 | 82.92 | 81.93 | 82.66 | 4,253,184 | +1.34(+1.65%) |
Mar 25, 2020 | 79.93 | 82.23 | 79.55 | 81.32 | 6,761,175 | +3.14(+4.01%) |
Mar 24, 2020 | 76.96 | 78.26 | 76.96 | 78.18 | 5,328,004 | +2.37(+3.12%) |
Mar 23, 2020 | 75.04 | 77.07 | 74.70 | 75.82 | 6,930,752 | +0.22(+0.29%) |
Mar 20, 2020 | 75.59 | 78.14 | 73.57 | 75.60 | 11,172,859 | +2.58(+3.53%) |
Mar 19, 2020 | 71.26 | 73.63 | 70.63 | 73.02 | 13,640,689 | +1.81(+2.54%) |
Mar 18, 2020 | 75.86 | 76.62 | 70.55 | 71.21 | 9,554,342 | -7.23(-9.22%) |
Mar 17, 2020 | 77.92 | 80.09 | 77.63 | 78.44 | 9,583,503 | -0.74(-0.93%) |
Mar 16, 2020 | 78.38 | 82.37 | 77.59 | 79.18 | 9,316,510 | -3.87(-4.66%) |
Mar 13, 2020 | 83.02 | 84.45 | 81.29 | 83.05 | 11,064,540 | +2.29(+2.84%) |
Mar 12, 2020 | 80.63 | 84.87 | 79.85 | 80.75 | 13,378,882 | -4.18(-4.92%) |
Mar 11, 2020 | 88.52 | 88.96 | 84.69 | 84.94 | 15,493,890 | -6.03(-6.62%) |
Mar 10, 2020 | 90.75 | 91.30 | 88.69 | 90.96 | 13,722,551 | +3.02(+3.44%) |
Mar 09, 2020 | 91.67 | 91.67 | 87.94 | 87.94 | 11,563,637 | -7.75(-8.10%) |
Mar 06, 2020 | 95.51 | 95.76 | 94.90 | 95.69 | 8,675,744 | -0.40(-0.41%) |
Mar 05, 2020 | 96.23 | 96.47 | 95.83 | 96.09 | 5,596,627 | -0.85(-0.88%) |
Mar 04, 2020 | 96.81 | 97.17 | 96.48 | 96.95 | 6,178,622 | +0.71(+0.74%) |
Mar 03, 2020 | 95.94 | 96.68 | 95.57 | 96.23 | 9,904,008 | +1.10(+1.16%) |
Mar 02, 2020 | 94.69 | 95.40 | 94.66 | 95.13 | 11,944,266 | +0.76(+0.81%) |
Feb 28, 2020 | 93.91 | 94.54 | 93.43 | 94.37 | 9,763,482 | -0.13(-0.14%) |
Feb 27, 2020 | 94.66 | 95.23 | 94.16 | 94.50 | 13,708,830 | -1.19(-1.24%) |
Feb 26, 2020 | 95.53 | 95.99 | 95.53 | 95.69 | 4,526,693 | -0.05(-0.05%) |
Feb 25, 2020 | 96.27 | 96.37 | 95.73 | 95.74 | 6,424,601 | -0.60(-0.62%) |
Feb 24, 2020 | 96.54 | 96.64 | 96.30 | 96.34 | 7,110,144 | -0.42(-0.44%) |
Feb 21, 2020 | 96.75 | 96.92 | 96.71 | 96.76 | 3,097,729 | +0.22(+0.22%) |
Feb 20, 2020 | 96.52 | 96.56 | 96.44 | 96.54 | 1,848,900 | +0.06(+0.06%) |
Feb 19, 2020 | 96.39 | 96.49 | 96.28 | 96.49 | 1,639,185 | +0.19(+0.20%) |
Feb 18, 2020 | 96.27 | 96.34 | 96.22 | 96.30 | 1,707,876 | +0.08(+0.09%) |
Feb 14, 2020 | 96.12 | 96.23 | 96.11 | 96.21 | 2,615,583 | +0.38(+0.40%) |
Feb 13, 2020 | 95.80 | 95.92 | 95.71 | 95.83 | 2,498,901 | +0.02(+0.03%) |
Feb 12, 2020 | 95.78 | 95.83 | 95.72 | 95.81 | 3,053,721 | +0.14(+0.15%) |
Feb 11, 2020 | 95.86 | 95.92 | 95.58 | 95.67 | 2,722,289 | -0.04(-0.04%) |
Feb 10, 2020 | 95.68 | 95.81 | 95.51 | 95.71 | 3,079,992 | +0.02(+0.02%) |
Feb 07, 2020 | 95.77 | 95.85 | 95.68 | 95.69 | 1,797,495 | -0.02(-0.03%) |
Feb 06, 2020 | 95.67 | 95.72 | 95.50 | 95.72 | 1,885,835 | +0.26(+0.27%) |
Feb 05, 2020 | 95.54 | 95.57 | 95.45 | 95.46 | 2,277,900 | +0.03(+0.03%) |
Feb 04, 2020 | 95.50 | 95.54 | 95.30 | 95.43 | 4,768,241 | -0.12(-0.12%) |
Feb 03, 2020 | 95.44 | 95.61 | 95.33 | 95.54 | 4,833,502 | -0.02(-0.03%) |
Jan 31, 2020 | 95.39 | 95.58 | 95.32 | 95.57 | 4,655,228 | +0.29(+0.30%) |
Jan 30, 2020 | 95.32 | 95.43 | 95.09 | 95.28 | 2,419,407 | -0.07(-0.07%) |
Jan 29, 2020 | 95.11 | 95.39 | 95.08 | 95.34 | 3,763,021 | +0.44(+0.46%) |
Jan 28, 2020 | 94.89 | 94.94 | 94.77 | 94.91 | 3,870,993 | +0.45(+0.48%) |
Jan 27, 2020 | 94.41 | 94.55 | 94.24 | 94.46 | 7,688,431 | -0.12(-0.13%) |
Jan 24, 2020 | 94.88 | 94.88 | 94.56 | 94.58 | 7,983,269 | -0.12(-0.13%) |
Jan 23, 2020 | 94.91 | 94.93 | 94.68 | 94.70 | 3,334,112 | -0.22(-0.23%) |
Jan 22, 2020 | 94.98 | 95.00 | 94.88 | 94.92 | 4,099,447 | +0.07(+0.08%) |
Jan 21, 2020 | 94.68 | 94.89 | 94.45 | 94.85 | 3,484,752 | -0.08(-0.09%) |
Jan 17, 2020 | 95.01 | 95.01 | 94.84 | 94.93 | 3,305,589 | -0.12(-0.12%) |
Jan 16, 2020 | 95.03 | 95.05 | 94.85 | 95.05 | 3,578,810 | +0.20(+0.21%) |
Jan 15, 2020 | 94.64 | 94.89 | 94.58 | 94.85 | 3,439,870 | +0.35(+0.37%) |
Jan 14, 2020 | 94.42 | 94.55 | 94.38 | 94.50 | 2,321,096 | -0.07(-0.07%) |
Jan 13, 2020 | 94.48 | 94.56 | 94.33 | 94.56 | 2,558,970 | +0.13(+0.14%) |
Jan 10, 2020 | 94.53 | 94.58 | 94.38 | 94.43 | 1,778,644 | +0.02(+0.02%) |
Jan 09, 2020 | 94.41 | 94.49 | 94.25 | 94.41 | 3,850,353 | -0.07(-0.07%) |
Jan 08, 2020 | 94.36 | 94.54 | 94.34 | 94.48 | 4,376,435 | +0.25(+0.26%) |
Jan 07, 2020 | 94.36 | 94.40 | 94.21 | 94.23 | 3,760,642 | +0.15(+0.16%) |
Jan 06, 2020 | 94.18 | 94.23 | 94.01 | 94.08 | 5,720,562 | -0.19(-0.20%) |
Jan 03, 2020 | 94.13 | 94.35 | 94.09 | 94.27 | 2,311,048 | -0.24(-0.25%) |
Jan 02, 2020 | 94.55 | 94.57 | 94.14 | 94.51 | 2,432,642 | +0.12(+0.12%) |
Dec 31, 2019 | 94.29 | 94.46 | 94.23 | 94.40 | 1,359,590 | +0.01(+0.01%) |
Dec 30, 2019 | 94.36 | 94.43 | 94.22 | 94.39 | 1,908,029 | -0.16(-0.17%) |
Dec 27, 2019 | 94.23 | 94.55 | 94.23 | 94.55 | 2,218,815 | +0.26(+0.27%) |
Dec 26, 2019 | 94.18 | 94.29 | 94.03 | 94.29 | 887,737 | +0.13(+0.14%) |
Dec 24, 2019 | 93.92 | 94.22 | 93.88 | 94.16 | 825,244 | +0.16(+0.18%) |
Dec 23, 2019 | 93.90 | 94.06 | 93.85 | 93.99 | 1,888,737 | +0.11(+0.11%) |
Dec 20, 2019 | 93.76 | 93.89 | 93.72 | 93.89 | 3,889,328 | +0.23(+0.25%) |
Dec 19, 2019 | 93.56 | 93.88 | 93.56 | 93.66 | 6,165,613 | -0.32(-0.34%) |
Dec 18, 2019 | 93.88 | 94.02 | 93.84 | 93.98 | 4,921,794 | +0.18(+0.19%) |
Dec 17, 2019 | 93.62 | 93.87 | 93.57 | 93.80 | 3,130,503 | +0.34(+0.37%) |
Dec 16, 2019 | 93.42 | 93.50 | 93.38 | 93.45 | 4,268,307 | +0.06(+0.06%) |
Dec 13, 2019 | 93.19 | 93.45 | 93.05 | 93.39 | 2,246,037 | +0.34(+0.37%) |
Dec 12, 2019 | 93.14 | 93.14 | 92.91 | 93.05 | 5,452,285 | +0.01(+0.01%) |
Dec 11, 2019 | 92.67 | 93.04 | 92.51 | 93.04 | 2,715,638 | +0.62(+0.67%) |
Dec 10, 2019 | 92.56 | 92.56 | 92.40 | 92.42 | 2,884,302 | +0.00(+0.00%) |
Dec 09, 2019 | 92.38 | 92.56 | 92.29 | 92.42 | 3,007,852 | +0.25(+0.27%) |
Dec 06, 2019 | 92.00 | 92.24 | 91.95 | 92.18 | 3,049,498 | +0.19(+0.21%) |
Dec 05, 2019 | 91.83 | 92.08 | 91.75 | 91.99 | 4,699,290 | +0.27(+0.30%) |
Dec 04, 2019 | 91.81 | 91.97 | 91.69 | 91.72 | 3,045,391 | +0.21(+0.23%) |
Dec 03, 2019 | 91.41 | 91.55 | 91.33 | 91.51 | 3,299,692 | +0.18(+0.20%) |
Dec 02, 2019 | 91.61 | 91.70 | 91.26 | 91.32 | 4,934,167 | -0.37(-0.40%) |
Nov 29, 2019 | 91.84 | 91.86 | 91.63 | 91.70 | 2,639,149 | -0.23(-0.25%) |
Nov 27, 2019 | 92.02 | 92.04 | 91.85 | 91.93 | 1,709,382 | -0.13(-0.14%) |
Nov 26, 2019 | 91.97 | 92.13 | 91.92 | 92.06 | 2,207,459 | +0.25(+0.27%) |
Nov 25, 2019 | 91.88 | 92.02 | 91.80 | 91.81 | 2,190,723 | -0.01(-0.01%) |
Nov 22, 2019 | 91.76 | 91.83 | 91.69 | 91.82 | 3,117,238 | +0.25(+0.27%) |
Nov 21, 2019 | 91.71 | 91.79 | 91.48 | 91.57 | 2,278,886 | +0.01(+0.01%) |
Nov 20, 2019 | 91.55 | 91.66 | 91.45 | 91.57 | 3,382,760 | +0.16(+0.17%) |
Nov 19, 2019 | 91.41 | 91.51 | 91.31 | 91.41 | 2,213,406 | -0.20(-0.22%) |
Nov 18, 2019 | 91.91 | 91.94 | 91.52 | 91.61 | 4,704,129 | -0.44(-0.48%) |
Nov 15, 2019 | 92.11 | 92.24 | 92.05 | 92.05 | 2,782,820 | +0.07(+0.08%) |
Nov 14, 2019 | 91.99 | 92.10 | 91.86 | 91.97 | 3,456,389 | +0.48(+0.53%) |
Nov 13, 2019 | 91.53 | 91.59 | 91.46 | 91.49 | 2,733,549 | -0.14(-0.15%) |
Nov 12, 2019 | 91.84 | 91.85 | 91.59 | 91.63 | 3,348,132 | -0.19(-0.20%) |
Nov 11, 2019 | 91.82 | 91.86 | 91.78 | 91.82 | 1,558,959 | -0.07(-0.08%) |
Nov 08, 2019 | 91.89 | 92.08 | 91.83 | 91.89 | 2,201,655 | +0.13(+0.14%) |
Nov 07, 2019 | 92.13 | 92.13 | 91.63 | 91.76 | 4,718,635 | -0.32(-0.35%) |
Nov 06, 2019 | 92.24 | 92.28 | 92.08 | 92.08 | 2,704,944 | +0.04(+0.04%) |
Nov 05, 2019 | 92.31 | 92.39 | 92.02 | 92.04 | 7,041,185 | -0.67(-0.72%) |
Nov 04, 2019 | 92.78 | 92.82 | 92.60 | 92.71 | 4,199,893 | -0.20(-0.21%) |
Nov 01, 2019 | 92.55 | 93.02 | 92.51 | 92.91 | 10,581,419 | +0.33(+0.36%) |
Oct 31, 2019 | 92.18 | 92.58 | 92.09 | 92.58 | 4,963,552 | +0.42(+0.45%) |
Oct 30, 2019 | 91.96 | 92.24 | 91.66 | 92.16 | 4,010,889 | +0.10(+0.11%) |
Oct 29, 2019 | 92.18 | 92.27 | 91.88 | 92.06 | 4,501,172 | -0.24(-0.26%) |
Oct 28, 2019 | 92.42 | 92.45 | 92.21 | 92.31 | 6,103,100 | -0.15(-0.16%) |
Oct 25, 2019 | 92.54 | 92.61 | 92.41 | 92.45 | 2,192,237 | -0.02(-0.03%) |
Oct 24, 2019 | 92.48 | 92.58 | 92.39 | 92.48 | 2,339,332 | +0.00(+0.00%) |
Oct 23, 2019 | 92.26 | 92.55 | 92.21 | 92.48 | 2,907,505 | +0.16(+0.18%) |
Oct 22, 2019 | 92.16 | 92.36 | 92.09 | 92.31 | 3,306,641 | +0.33(+0.36%) |
Oct 21, 2019 | 92.24 | 92.25 | 91.97 | 91.98 | 3,722,260 | -0.33(-0.36%) |
Oct 18, 2019 | 92.29 | 92.37 | 92.21 | 92.31 | 1,795,757 | +0.08(+0.09%) |
Oct 17, 2019 | 92.15 | 92.29 | 92.00 | 92.23 | 2,358,549 | +0.13(+0.14%) |
Oct 16, 2019 | 92.15 | 92.15 | 91.93 | 92.10 | 2,551,259 | -0.15(-0.16%) |
Oct 15, 2019 | 92.19 | 92.31 | 92.10 | 92.25 | 2,854,069 | +0.20(+0.21%) |
Oct 14, 2019 | 92.05 | 92.19 | 92.05 | 92.05 | 4,391,583 | +0.04(+0.04%) |
Oct 11, 2019 | 92.18 | 92.29 | 91.90 | 92.01 | 3,565,499 | -0.07(-0.07%) |
Oct 10, 2019 | 92.12 | 92.20 | 91.96 | 92.08 | 2,867,026 | -0.15(-0.17%) |
Oct 09, 2019 | 92.30 | 92.42 | 92.09 | 92.23 | 3,375,958 | +0.01(+0.01%) |
Oct 08, 2019 | 92.37 | 92.43 | 92.13 | 92.22 | 4,108,473 | -0.09(-0.10%) |
Oct 07, 2019 | 92.64 | 92.75 | 92.31 | 92.31 | 4,011,310 | -0.52(-0.56%) |
Oct 04, 2019 | 92.44 | 92.91 | 92.28 | 92.84 | 4,719,599 | +0.81(+0.88%) |
Oct 03, 2019 | 91.96 | 92.31 | 91.74 | 92.03 | 9,842,385 | +0.44(+0.48%) |
Oct 02, 2019 | 91.77 | 91.77 | 91.54 | 91.59 | 5,896,869 | -0.02(-0.02%) |
Oct 01, 2019 | 91.90 | 92.06 | 91.56 | 91.61 | 18,742,196 | -0.44(-0.48%) |
Sep 30, 2019 | 91.97 | 92.22 | 91.97 | 92.05 | 3,264,974 | +0.10(+0.11%) |
Sep 27, 2019 | 92.21 | 92.24 | 91.76 | 91.95 | 3,489,463 | -0.12(-0.13%) |
Sep 26, 2019 | 92.13 | 92.33 | 92.00 | 92.07 | 6,650,355 | +0.19(+0.20%) |
Sep 25, 2019 | 92.06 | 92.22 | 91.70 | 91.88 | 5,823,917 | -0.27(-0.29%) |
Sep 24, 2019 | 92.37 | 92.48 | 92.14 | 92.15 | 4,657,650 | -0.59(-0.64%) |
Sep 23, 2019 | 92.87 | 92.92 | 92.66 | 92.74 | 4,133,354 | -0.21(-0.23%) |
Sep 20, 2019 | 92.74 | 93.07 | 92.68 | 92.95 | 3,438,111 | +0.41(+0.45%) |
Sep 19, 2019 | 92.41 | 92.62 | 92.31 | 92.54 | 4,652,757 | +0.41(+0.44%) |
Sep 18, 2019 | 92.38 | 92.57 | 91.85 | 92.13 | 5,086,320 | +0.01(+0.01%) |
Sep 17, 2019 | 91.89 | 92.25 | 91.75 | 92.13 | 5,040,052 | +0.29(+0.32%) |
Sep 16, 2019 | 91.82 | 92.03 | 91.68 | 91.83 | 4,840,516 | +0.39(+0.43%) |
Sep 13, 2019 | 92.14 | 92.18 | 91.44 | 91.44 | 7,032,248 | -1.06(-1.15%) |
Sep 12, 2019 | 93.14 | 93.21 | 92.42 | 92.51 | 4,389,630 | +0.18(+0.19%) |
Sep 11, 2019 | 92.44 | 92.65 | 92.33 | 92.33 | 4,580,186 | +0.10(+0.11%) |
Sep 10, 2019 | 92.82 | 92.83 | 92.13 | 92.23 | 6,237,309 | -0.69(-0.74%) |
Sep 09, 2019 | 93.44 | 93.47 | 92.78 | 92.92 | 7,326,680 | -0.77(-0.82%) |
Sep 06, 2019 | 93.46 | 93.72 | 93.46 | 93.69 | 3,739,202 | +0.33(+0.36%) |
Sep 05, 2019 | 93.81 | 93.86 | 93.21 | 93.36 | 8,082,160 | -0.50(-0.54%) |
Sep 04, 2019 | 93.52 | 93.87 | 93.40 | 93.86 | 7,560,290 | +0.58(+0.63%) |
Sep 03, 2019 | 93.06 | 93.31 | 92.98 | 93.28 | 6,356,243 | +0.21(+0.23%) |
Aug 30, 2019 | 92.69 | 93.07 | 92.69 | 93.07 | 3,042,278 | +0.31(+0.33%) |
Aug 29, 2019 | 92.61 | 92.81 | 92.54 | 92.76 | 4,472,110 | +0.21(+0.23%) |
Aug 28, 2019 | 92.53 | 92.63 | 92.44 | 92.55 | 4,018,932 | +0.11(+0.11%) |
Aug 27, 2019 | 92.27 | 92.51 | 92.24 | 92.44 | 9,556,988 | +0.26(+0.28%) |
Aug 26, 2019 | 92.27 | 92.37 | 92.10 | 92.18 | 2,415,440 | -0.08(-0.09%) |
Aug 23, 2019 | 92.14 | 92.41 | 92.01 | 92.27 | 2,591,795 | +0.04(+0.04%) |
Aug 22, 2019 | 92.23 | 92.38 | 92.15 | 92.22 | 4,269,429 | +0.05(+0.05%) |
Aug 21, 2019 | 92.00 | 92.26 | 91.93 | 92.18 | 4,927,332 | +0.27(+0.29%) |
Aug 20, 2019 | 91.79 | 91.93 | 91.75 | 91.91 | 2,709,687 | +0.02(+0.03%) |
Aug 19, 2019 | 91.89 | 91.97 | 91.81 | 91.88 | 2,852,800 | -0.37(-0.40%) |
Aug 16, 2019 | 92.01 | 92.35 | 91.95 | 92.26 | 3,324,680 | +0.53(+0.57%) |
Aug 15, 2019 | 91.56 | 91.74 | 91.42 | 91.73 | 6,878,787 | +0.36(+0.40%) |
Aug 14, 2019 | 91.57 | 91.67 | 91.29 | 91.37 | 4,284,303 | -0.12(-0.13%) |
Aug 13, 2019 | 91.25 | 92.00 | 91.07 | 91.49 | 7,045,010 | -0.13(-0.14%) |
Aug 12, 2019 | 91.85 | 91.85 | 91.45 | 91.62 | 4,755,064 | -0.97(-1.05%) |
Aug 09, 2019 | 92.70 | 92.82 | 92.53 | 92.59 | 5,154,917 | -0.05(-0.05%) |
Aug 08, 2019 | 92.31 | 92.67 | 92.31 | 92.64 | 7,178,768 | +0.46(+0.50%) |
Aug 07, 2019 | 92.06 | 92.35 | 91.98 | 92.18 | 8,537,405 | +0.46(+0.50%) |
Aug 06, 2019 | 91.66 | 91.78 | 91.52 | 91.71 | 5,633,104 | +0.64(+0.70%) |
Aug 05, 2019 | 91.38 | 91.59 | 91.01 | 91.08 | 8,041,519 | -0.91(-0.99%) |
Aug 02, 2019 | 91.87 | 91.98 | 91.78 | 91.98 | 7,606,933 | -0.06(-0.06%) |
Aug 01, 2019 | 91.62 | 92.24 | 91.45 | 92.04 | 11,179,781 | +0.40(+0.43%) |
Jul 31, 2019 | 91.85 | 92.08 | 91.22 | 91.64 | 6,807,682 | -0.19(-0.21%) |
Jul 30, 2019 | 91.85 | 91.87 | 91.72 | 91.84 | 3,685,452 | -0.15(-0.17%) |
Jul 29, 2019 | 91.97 | 92.01 | 91.84 | 91.99 | 6,185,300 | -0.01(-0.01%) |
Jul 26, 2019 | 92.02 | 92.10 | 91.83 | 92.00 | 5,985,838 | -0.05(-0.05%) |
Jul 25, 2019 | 92.27 | 92.30 | 91.89 | 92.05 | 2,945,342 | -0.14(-0.15%) |
Jul 24, 2019 | 91.58 | 92.18 | 91.58 | 92.18 | 3,785,283 | +0.21(+0.23%) |
Jul 23, 2019 | 91.82 | 91.97 | 91.76 | 91.97 | 3,487,064 | +0.28(+0.31%) |
Jul 22, 2019 | 91.66 | 91.75 | 91.60 | 91.69 | 2,615,180 | +0.32(+0.35%) |
Jul 19, 2019 | 91.57 | 91.57 | 91.24 | 91.37 | 6,775,762 | -0.14(-0.15%) |
Jul 18, 2019 | 91.37 | 91.51 | 91.14 | 91.51 | 6,022,426 | +0.17(+0.19%) |
Jul 17, 2019 | 91.43 | 91.50 | 91.23 | 91.34 | 4,382,004 | +0.10(+0.11%) |
Jul 16, 2019 | 91.35 | 91.41 | 91.15 | 91.23 | 5,341,566 | -0.05(-0.05%) |
Jul 15, 2019 | 91.08 | 91.34 | 91.08 | 91.28 | 4,817,550 | +0.19(+0.20%) |
Jul 12, 2019 | 90.98 | 91.14 | 90.85 | 91.10 | 3,209,317 | +0.19(+0.20%) |
Jul 11, 2019 | 91.24 | 91.33 | 90.81 | 90.91 | 4,244,149 | -0.27(-0.29%) |
Jul 10, 2019 | 91.32 | 91.36 | 91.10 | 91.18 | 3,485,749 | +0.15(+0.16%) |
Jul 09, 2019 | 91.07 | 91.13 | 91.00 | 91.03 | 6,356,508 | -0.22(-0.24%) |
Jul 08, 2019 | 91.46 | 91.47 | 91.25 | 91.25 | 3,557,225 | -0.13(-0.14%) |
Jul 05, 2019 | 91.65 | 91.65 | 91.11 | 91.38 | 6,140,399 | -0.48(-0.52%) |
Jul 03, 2019 | 91.69 | 91.87 | 91.62 | 91.85 | 2,711,024 | +0.25(+0.27%) |
Jul 02, 2019 | 91.44 | 91.64 | 91.37 | 91.60 | 4,902,088 | +0.25(+0.28%) |
Jul 01, 2019 | 91.58 | 91.64 | 91.20 | 91.35 | 9,818,164 | +0.37(+0.41%) |
Jun 28, 2019 | 91.06 | 91.06 | 90.93 | 90.98 | 2,920,163 | +0.14(+0.15%) |
Jun 27, 2019 | 90.68 | 90.94 | 90.62 | 90.84 | 3,246,256 | +0.37(+0.41%) |
Jun 26, 2019 | 90.64 | 90.72 | 90.41 | 90.47 | 9,722,910 | +0.15(+0.17%) |
Jun 25, 2019 | 90.78 | 90.79 | 90.26 | 90.32 | 7,638,786 | -0.47(-0.51%) |
Jun 24, 2019 | 90.89 | 90.94 | 90.74 | 90.78 | 2,853,201 | +0.18(+0.20%) |
Jun 21, 2019 | 90.98 | 91.14 | 90.61 | 90.61 | 8,784,400 | -0.89(-0.97%) |
Jun 20, 2019 | 91.46 | 91.51 | 91.26 | 91.50 | 7,004,462 | +0.41(+0.45%) |
Jun 19, 2019 | 90.20 | 91.10 | 90.07 | 91.09 | 6,672,734 | +0.79(+0.87%) |
Jun 18, 2019 | 90.05 | 90.30 | 90.04 | 90.30 | 7,293,206 | +0.91(+1.02%) |
Jun 17, 2019 | 89.36 | 89.45 | 89.22 | 89.39 | 2,679,092 | +0.04(+0.04%) |
Jun 14, 2019 | 89.32 | 89.37 | 89.28 | 89.35 | 3,058,886 | -0.07(-0.08%) |
Jun 13, 2019 | 89.27 | 89.43 | 89.19 | 89.43 | 3,736,537 | +0.20(+0.22%) |
Jun 12, 2019 | 89.37 | 89.40 | 89.15 | 89.23 | 3,036,650 | -0.07(-0.08%) |
Jun 11, 2019 | 89.42 | 89.51 | 89.30 | 89.30 | 2,393,287 | -0.12(-0.13%) |
Jun 10, 2019 | 89.43 | 89.55 | 89.40 | 89.42 | 2,728,630 | -0.11(-0.13%) |
Jun 07, 2019 | 89.19 | 89.62 | 89.14 | 89.53 | 5,073,613 | +0.54(+0.60%) |
Jun 06, 2019 | 88.77 | 89.02 | 88.75 | 88.99 | 3,678,503 | +0.34(+0.38%) |
Jun 05, 2019 | 88.76 | 88.85 | 88.55 | 88.66 | 3,864,838 | +0.28(+0.32%) |
Jun 04, 2019 | 88.02 | 88.46 | 88.00 | 88.37 | 6,767,980 | +0.53(+0.60%) |
Jun 03, 2019 | 87.60 | 87.85 | 87.60 | 87.84 | 9,890,664 | -0.03(-0.04%) |
May 31, 2019 | 87.57 | 87.90 | 87.45 | 87.88 | 4,426,754 | +0.00(+0.00%) |
May 30, 2019 | 87.82 | 87.93 | 87.65 | 87.88 | 3,321,487 | +0.26(+0.30%) |
May 29, 2019 | 87.57 | 87.71 | 87.52 | 87.61 | 2,259,174 | -0.05(-0.05%) |
May 28, 2019 | 87.63 | 87.79 | 87.57 | 87.66 | 3,328,537 | +0.11(+0.13%) |
May 24, 2019 | 87.65 | 87.82 | 87.48 | 87.55 | 2,764,470 | +0.09(+0.10%) |
May 23, 2019 | 87.45 | 87.53 | 87.33 | 87.46 | 4,301,087 | -0.12(-0.14%) |
May 22, 2019 | 87.77 | 87.83 | 87.52 | 87.58 | 3,039,743 | -0.05(-0.05%) |
May 21, 2019 | 87.63 | 87.78 | 87.55 | 87.63 | 4,120,611 | +0.10(+0.12%) |
May 20, 2019 | 87.27 | 87.55 | 87.17 | 87.53 | 6,320,621 | +0.39(+0.45%) |
May 17, 2019 | 87.30 | 87.41 | 87.12 | 87.13 | 3,407,350 | -0.20(-0.23%) |
May 16, 2019 | 87.48 | 87.50 | 87.33 | 87.33 | 3,322,990 | +0.02(+0.02%) |
May 15, 2019 | 87.20 | 87.38 | 87.02 | 87.32 | 6,619,963 | +0.32(+0.37%) |
May 14, 2019 | 87.01 | 87.17 | 86.89 | 87.00 | 5,657,801 | +0.27(+0.31%) |
May 13, 2019 | 87.06 | 87.12 | 86.69 | 86.73 | 15,408,899 | -0.70(-0.80%) |
May 10, 2019 | 87.28 | 87.56 | 87.04 | 87.43 | 8,920,660 | +0.30(+0.34%) |
May 09, 2019 | 87.11 | 87.37 | 86.88 | 87.13 | 9,347,262 | -0.26(-0.30%) |
May 08, 2019 | 87.29 | 87.56 | 87.28 | 87.40 | 4,093,916 | +0.10(+0.11%) |
May 07, 2019 | 87.42 | 87.61 | 87.11 | 87.30 | 8,685,639 | -0.34(-0.39%) |
May 06, 2019 | 87.49 | 87.78 | 87.42 | 87.65 | 3,377,866 | -0.14(-0.15%) |
May 03, 2019 | 87.47 | 87.78 | 87.42 | 87.78 | 6,090,663 | +0.50(+0.57%) |
May 02, 2019 | 87.54 | 87.57 | 87.17 | 87.29 | 6,273,370 | -0.14(-0.16%) |