Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 95.02 | 95.98 | 94.43 | 95.25 | 486,137 | -0.84(-0.88%) |
May 28, 2020 | 97.77 | 98.55 | 96.06 | 96.10 | 429,644 | -0.82(-0.84%) |
May 27, 2020 | 99.43 | 99.46 | 95.89 | 96.91 | 399,030 | +1.43(+1.50%) |
May 26, 2020 | 97.44 | 98.11 | 95.13 | 95.48 | 428,457 | +1.36(+1.44%) |
May 22, 2020 | 93.65 | 94.60 | 92.21 | 94.13 | 488,398 | +0.85(+0.92%) |
May 21, 2020 | 92.93 | 94.67 | 92.51 | 93.27 | 606,722 | +0.14(+0.15%) |
May 20, 2020 | 91.98 | 93.96 | 90.95 | 93.13 | 607,418 | +2.72(+3.01%) |
May 19, 2020 | 90.29 | 92.65 | 89.77 | 90.41 | 841,807 | -0.29(-0.32%) |
May 18, 2020 | 87.56 | 91.50 | 87.38 | 90.70 | 779,445 | +6.63(+7.88%) |
May 15, 2020 | 81.21 | 84.14 | 80.05 | 84.07 | 2,092,858 | +1.90(+2.31%) |
May 14, 2020 | 79.72 | 82.40 | 77.41 | 82.17 | 725,779 | +1.19(+1.47%) |
May 13, 2020 | 85.13 | 85.28 | 80.08 | 80.98 | 1,104,069 | -4.93(-5.74%) |
May 12, 2020 | 90.85 | 91.21 | 85.89 | 85.91 | 581,628 | -4.89(-5.39%) |
May 11, 2020 | 90.15 | 91.47 | 88.10 | 90.80 | 517,853 | -0.37(-0.40%) |
May 08, 2020 | 93.13 | 93.59 | 90.33 | 91.17 | 565,587 | +0.19(+0.21%) |
May 07, 2020 | 91.06 | 94.61 | 90.67 | 90.97 | 564,515 | +0.62(+0.68%) |
May 06, 2020 | 96.82 | 97.35 | 89.83 | 90.36 | 922,145 | -3.85(-4.08%) |
May 05, 2020 | 93.24 | 95.65 | 93.22 | 94.20 | 781,739 | +1.93(+2.09%) |
May 04, 2020 | 94.24 | 94.39 | 91.07 | 92.28 | 488,505 | -2.14(-2.27%) |
May 01, 2020 | 96.28 | 97.28 | 93.67 | 94.42 | 477,265 | -3.62(-3.69%) |
Apr 30, 2020 | 98.82 | 100.89 | 97.90 | 98.03 | 407,078 | -3.22(-3.18%) |
Apr 29, 2020 | 103.35 | 103.61 | 101.19 | 101.25 | 325,305 | +0.14(+0.14%) |
Apr 28, 2020 | 102.08 | 103.87 | 101.01 | 101.12 | 465,719 | +1.12(+1.12%) |
Apr 27, 2020 | 96.97 | 101.30 | 96.97 | 100.00 | 573,121 | +3.43(+3.55%) |
Apr 24, 2020 | 95.04 | 97.30 | 93.50 | 96.57 | 482,250 | +3.14(+3.36%) |
Apr 23, 2020 | 95.51 | 96.14 | 93.00 | 93.43 | 451,641 | -1.61(-1.70%) |
Apr 22, 2020 | 96.04 | 96.80 | 92.59 | 95.04 | 742,120 | +1.71(+1.83%) |
Apr 21, 2020 | 92.97 | 95.88 | 92.74 | 93.34 | 439,513 | -1.73(-1.82%) |
Apr 20, 2020 | 95.74 | 96.68 | 93.36 | 95.06 | 508,025 | -2.57(-2.64%) |
Apr 17, 2020 | 96.04 | 97.90 | 95.37 | 97.64 | 507,392 | +4.83(+5.20%) |
Apr 16, 2020 | 93.22 | 94.67 | 91.78 | 92.81 | 511,467 | -0.77(-0.82%) |
Apr 15, 2020 | 96.98 | 97.57 | 93.08 | 93.58 | 395,768 | -5.79(-5.83%) |
Apr 14, 2020 | 102.33 | 103.91 | 97.95 | 99.37 | 409,512 | -0.81(-0.81%) |
Apr 13, 2020 | 103.17 | 103.35 | 100.11 | 100.18 | 347,986 | -3.53(-3.40%) |
Apr 09, 2020 | 99.90 | 105.88 | 98.74 | 103.71 | 383,199 | +5.23(+5.31%) |
Apr 08, 2020 | 96.99 | 99.21 | 95.82 | 98.48 | 336,948 | +2.43(+2.53%) |
Apr 07, 2020 | 98.83 | 102.08 | 95.83 | 96.05 | 456,072 | +0.15(+0.15%) |
Apr 06, 2020 | 94.87 | 96.58 | 92.16 | 95.90 | 571,382 | +4.78(+5.25%) |
Apr 03, 2020 | 91.24 | 93.08 | 90.02 | 91.12 | 312,433 | -1.21(-1.31%) |
Apr 02, 2020 | 93.19 | 96.85 | 91.18 | 92.33 | 660,504 | -1.90(-2.02%) |
Apr 01, 2020 | 92.74 | 95.31 | 92.47 | 94.23 | 627,048 | -1.82(-1.89%) |
Mar 31, 2020 | 98.14 | 98.22 | 94.42 | 96.05 | 818,125 | -2.99(-3.02%) |
Mar 30, 2020 | 96.47 | 100.27 | 91.81 | 99.04 | 388,737 | +2.43(+2.51%) |
Mar 27, 2020 | 94.23 | 99.94 | 93.29 | 96.61 | 443,562 | -0.60(-0.62%) |
Mar 26, 2020 | 91.51 | 97.86 | 91.23 | 97.21 | 517,500 | +5.27(+5.73%) |
Mar 25, 2020 | 89.41 | 95.57 | 88.89 | 91.94 | 647,389 | +1.40(+1.55%) |
Mar 24, 2020 | 89.72 | 92.80 | 87.37 | 90.54 | 753,973 | +4.56(+5.30%) |
Mar 23, 2020 | 84.52 | 90.45 | 81.63 | 85.98 | 859,970 | +1.97(+2.34%) |
Mar 20, 2020 | 76.95 | 86.61 | 74.06 | 84.02 | 1,173,223 | +7.02(+9.12%) |
Mar 19, 2020 | 73.51 | 78.87 | 70.38 | 76.99 | 957,869 | +2.80(+3.77%) |
Mar 18, 2020 | 79.65 | 83.33 | 72.99 | 74.20 | 941,275 | -11.16(-13.07%) |
Mar 17, 2020 | 79.80 | 87.54 | 77.26 | 85.36 | 1,152,719 | +7.94(+10.25%) |
Mar 16, 2020 | 85.82 | 92.41 | 76.89 | 77.42 | 1,049,936 | -19.04(-19.74%) |
Mar 13, 2020 | 94.44 | 96.63 | 90.03 | 96.46 | 621,615 | +7.31(+8.20%) |
Mar 12, 2020 | 92.41 | 96.23 | 88.00 | 89.15 | 776,495 | -10.86(-10.86%) |
Mar 11, 2020 | 102.14 | 103.28 | 98.82 | 100.01 | 496,060 | -5.09(-4.84%) |
Mar 10, 2020 | 103.97 | 105.20 | 100.46 | 105.09 | 540,729 | +4.47(+4.44%) |
Mar 09, 2020 | 104.27 | 106.58 | 99.42 | 100.63 | 783,874 | -9.82(-8.89%) |
Mar 06, 2020 | 107.19 | 111.01 | 106.96 | 110.44 | 507,500 | -1.02(-0.92%) |
Mar 05, 2020 | 113.64 | 114.35 | 109.61 | 111.47 | 482,796 | -5.58(-4.77%) |
Mar 04, 2020 | 115.58 | 117.15 | 113.27 | 117.05 | 578,012 | +3.32(+2.92%) |
Mar 03, 2020 | 117.53 | 119.64 | 113.39 | 113.73 | 599,352 | -4.28(-3.63%) |
Mar 02, 2020 | 111.47 | 118.07 | 111.29 | 118.01 | 599,516 | +6.74(+6.05%) |
Feb 28, 2020 | 114.47 | 115.88 | 108.82 | 111.28 | 1,308,361 | -5.81(-4.97%) |
Feb 27, 2020 | 120.91 | 122.29 | 117.04 | 117.09 | 1,035,177 | -5.19(-4.24%) |
Feb 26, 2020 | 124.05 | 125.12 | 121.82 | 122.28 | 564,096 | -1.24(-1.01%) |
Feb 25, 2020 | 126.44 | 127.21 | 123.36 | 123.52 | 693,007 | -3.12(-2.46%) |
Feb 24, 2020 | 126.66 | 128.37 | 125.90 | 126.64 | 550,498 | -2.64(-2.04%) |
Feb 21, 2020 | 129.73 | 130.64 | 128.61 | 129.28 | 467,186 | -0.78(-0.60%) |
Feb 20, 2020 | 129.11 | 130.75 | 129.06 | 130.05 | 543,164 | +0.82(+0.63%) |
Feb 19, 2020 | 130.55 | 130.60 | 129.07 | 129.24 | 405,391 | -1.03(-0.79%) |
Feb 18, 2020 | 130.39 | 131.01 | 129.71 | 130.26 | 393,810 | -0.66(-0.50%) |
Feb 14, 2020 | 129.01 | 130.96 | 128.89 | 130.93 | 324,497 | +2.00(+1.55%) |
Feb 13, 2020 | 125.57 | 129.36 | 125.57 | 128.92 | 418,729 | +3.35(+2.67%) |
Feb 12, 2020 | 125.86 | 128.23 | 121.77 | 125.57 | 814,790 | -2.68(-2.09%) |
Feb 11, 2020 | 126.28 | 128.64 | 126.28 | 128.25 | 552,637 | +2.30(+1.82%) |
Feb 10, 2020 | 124.84 | 125.98 | 124.64 | 125.96 | 346,178 | +0.69(+0.55%) |
Feb 07, 2020 | 124.70 | 125.73 | 124.39 | 125.27 | 254,939 | +0.06(+0.05%) |
Feb 06, 2020 | 126.16 | 126.62 | 125.10 | 125.20 | 301,032 | -0.50(-0.39%) |
Feb 05, 2020 | 124.21 | 125.74 | 124.21 | 125.70 | 365,625 | +2.31(+1.87%) |
Feb 04, 2020 | 123.01 | 124.10 | 122.78 | 123.39 | 348,241 | +1.44(+1.18%) |
Feb 03, 2020 | 120.91 | 122.61 | 120.57 | 121.95 | 530,857 | +2.01(+1.68%) |
Jan 31, 2020 | 120.30 | 122.00 | 119.47 | 119.94 | 417,351 | -0.87(-0.72%) |
Jan 30, 2020 | 118.64 | 120.89 | 118.41 | 120.81 | 307,711 | +1.23(+1.03%) |
Jan 29, 2020 | 119.67 | 120.38 | 119.19 | 119.58 | 303,157 | +0.62(+0.53%) |
Jan 28, 2020 | 118.11 | 119.44 | 118.06 | 118.96 | 322,506 | +1.37(+1.16%) |
Jan 27, 2020 | 117.17 | 117.91 | 116.56 | 117.59 | 472,279 | -1.08(-0.91%) |
Jan 24, 2020 | 119.74 | 119.81 | 117.85 | 118.67 | 367,822 | -1.06(-0.88%) |
Jan 23, 2020 | 119.91 | 119.91 | 118.06 | 119.73 | 446,389 | -0.88(-0.73%) |
Jan 22, 2020 | 121.28 | 121.48 | 120.31 | 120.61 | 283,635 | -0.22(-0.18%) |
Jan 21, 2020 | 122.47 | 122.70 | 120.74 | 120.83 | 409,511 | -2.06(-1.67%) |
Jan 17, 2020 | 121.07 | 122.92 | 120.74 | 122.89 | 498,448 | +2.02(+1.67%) |
Jan 16, 2020 | 120.75 | 121.53 | 120.32 | 120.87 | 507,856 | +0.77(+0.64%) |
Jan 15, 2020 | 119.36 | 120.95 | 119.36 | 120.09 | 527,100 | +0.67(+0.56%) |
Jan 14, 2020 | 121.40 | 121.45 | 119.16 | 119.42 | 540,224 | -2.27(-1.86%) |
Jan 13, 2020 | 121.94 | 122.16 | 120.89 | 121.69 | 355,403 | +0.03(+0.02%) |
Jan 10, 2020 | 123.57 | 123.92 | 121.57 | 121.67 | 352,691 | -2.02(-1.63%) |
Jan 09, 2020 | 122.24 | 123.77 | 122.05 | 123.69 | 306,522 | +1.77(+1.45%) |
Jan 08, 2020 | 121.65 | 122.95 | 121.65 | 121.91 | 288,617 | +0.46(+0.38%) |
Jan 07, 2020 | 122.18 | 122.35 | 121.43 | 121.45 | 278,176 | -0.83(-0.68%) |
Jan 06, 2020 | 121.53 | 122.28 | 121.18 | 122.28 | 255,919 | +0.11(+0.09%) |
Jan 03, 2020 | 120.35 | 122.23 | 120.35 | 122.17 | 305,012 | +0.58(+0.48%) |
Jan 02, 2020 | 120.82 | 121.62 | 120.48 | 121.59 | 362,320 | +1.18(+0.98%) |
Dec 31, 2019 | 119.83 | 120.85 | 119.41 | 120.42 | 287,922 | +0.26(+0.21%) |
Dec 30, 2019 | 119.42 | 120.25 | 118.92 | 120.16 | 242,082 | +1.05(+0.88%) |
Dec 27, 2019 | 118.85 | 119.15 | 117.65 | 119.11 | 270,287 | +0.54(+0.46%) |
Dec 26, 2019 | 118.84 | 119.10 | 118.20 | 118.57 | 217,516 | +0.04(+0.03%) |
Dec 24, 2019 | 117.87 | 118.61 | 117.70 | 118.53 | 105,263 | +1.00(+0.85%) |
Dec 23, 2019 | 120.31 | 120.49 | 117.47 | 117.53 | 578,614 | -3.05(-2.53%) |
Dec 20, 2019 | 121.36 | 122.05 | 120.34 | 120.58 | 778,750 | -0.31(-0.26%) |
Dec 19, 2019 | 120.52 | 121.03 | 119.88 | 120.89 | 484,546 | -0.06(-0.05%) |
Dec 18, 2019 | 121.13 | 121.71 | 120.58 | 120.96 | 408,774 | -0.01(-0.01%) |
Dec 17, 2019 | 119.88 | 121.58 | 119.88 | 120.97 | 455,964 | +1.16(+0.97%) |
Dec 16, 2019 | 119.90 | 120.20 | 118.99 | 119.81 | 481,079 | +0.25(+0.21%) |
Dec 13, 2019 | 119.21 | 120.07 | 118.97 | 119.56 | 434,768 | -0.27(-0.22%) |
Dec 12, 2019 | 119.77 | 120.78 | 119.63 | 119.83 | 419,936 | +0.16(+0.13%) |
Dec 11, 2019 | 119.37 | 119.92 | 118.87 | 119.67 | 313,003 | +0.21(+0.18%) |
Dec 10, 2019 | 119.96 | 120.12 | 119.32 | 119.46 | 301,445 | -0.82(-0.68%) |
Dec 09, 2019 | 120.82 | 121.02 | 120.24 | 120.28 | 263,722 | -0.60(-0.49%) |
Dec 06, 2019 | 120.56 | 120.94 | 119.97 | 120.88 | 428,345 | +1.08(+0.90%) |
Dec 05, 2019 | 118.60 | 120.11 | 118.37 | 119.80 | 371,256 | +1.20(+1.01%) |
Dec 04, 2019 | 117.53 | 119.24 | 117.53 | 118.60 | 381,997 | +0.55(+0.47%) |
Dec 03, 2019 | 119.97 | 120.13 | 117.66 | 118.05 | 592,298 | -2.95(-2.44%) |
Dec 02, 2019 | 122.58 | 122.71 | 120.90 | 121.00 | 444,448 | -1.07(-0.87%) |
Nov 29, 2019 | 122.41 | 122.77 | 121.98 | 122.06 | 220,758 | -0.39(-0.32%) |
Nov 27, 2019 | 123.02 | 123.33 | 122.08 | 122.46 | 410,493 | -0.23(-0.19%) |
Nov 26, 2019 | 121.62 | 122.80 | 120.85 | 122.69 | 649,863 | +1.19(+0.98%) |
Nov 25, 2019 | 121.10 | 122.40 | 121.03 | 121.49 | 273,393 | +0.40(+0.33%) |
Nov 22, 2019 | 120.94 | 121.33 | 119.37 | 121.10 | 565,503 | +0.15(+0.12%) |
Nov 21, 2019 | 121.59 | 122.49 | 120.77 | 120.95 | 562,343 | -0.16(-0.13%) |
Nov 20, 2019 | 120.69 | 121.61 | 120.25 | 121.11 | 409,455 | +0.17(+0.14%) |
Nov 19, 2019 | 121.25 | 122.24 | 120.72 | 120.94 | 459,161 | -0.36(-0.29%) |
Nov 18, 2019 | 120.44 | 121.52 | 120.44 | 121.30 | 413,772 | +0.53(+0.44%) |
Nov 15, 2019 | 121.17 | 121.27 | 120.16 | 120.77 | 656,147 | +0.06(+0.05%) |
Nov 14, 2019 | 120.10 | 120.89 | 119.72 | 120.70 | 379,354 | +0.66(+0.55%) |
Nov 13, 2019 | 119.06 | 120.16 | 118.50 | 120.04 | 476,463 | +0.63(+0.53%) |
Nov 12, 2019 | 117.88 | 119.82 | 117.62 | 119.41 | 530,793 | +1.40(+1.19%) |
Nov 11, 2019 | 117.92 | 118.72 | 117.19 | 118.02 | 538,538 | -0.91(-0.76%) |
Nov 08, 2019 | 116.41 | 119.81 | 116.41 | 118.92 | 725,710 | +2.37(+2.03%) |
Nov 07, 2019 | 116.63 | 117.36 | 116.15 | 116.55 | 468,924 | -0.06(-0.05%) |
Nov 06, 2019 | 114.66 | 116.97 | 113.83 | 116.62 | 690,728 | +1.25(+1.09%) |
Nov 05, 2019 | 115.99 | 116.92 | 113.95 | 115.36 | 746,775 | -0.41(-0.36%) |
Nov 04, 2019 | 117.08 | 117.83 | 115.29 | 115.78 | 398,303 | -0.98(-0.84%) |
Nov 01, 2019 | 116.13 | 116.93 | 114.66 | 116.75 | 305,487 | +1.49(+1.29%) |
Oct 31, 2019 | 114.57 | 115.34 | 113.65 | 115.26 | 436,185 | +0.18(+0.16%) |
Oct 30, 2019 | 115.32 | 115.63 | 114.50 | 115.08 | 269,596 | -0.47(-0.40%) |
Oct 29, 2019 | 114.22 | 115.83 | 114.22 | 115.55 | 289,071 | +0.98(+0.85%) |
Oct 28, 2019 | 115.29 | 115.61 | 113.87 | 114.57 | 514,667 | -0.24(-0.21%) |
Oct 25, 2019 | 115.16 | 115.23 | 114.20 | 114.81 | 284,378 | -0.72(-0.62%) |
Oct 24, 2019 | 116.11 | 116.96 | 114.68 | 115.53 | 476,045 | -0.16(-0.13%) |
Oct 23, 2019 | 115.07 | 116.30 | 114.92 | 115.68 | 370,211 | +0.27(+0.23%) |
Oct 22, 2019 | 116.51 | 116.51 | 115.10 | 115.42 | 362,260 | -1.21(-1.03%) |
Oct 21, 2019 | 115.81 | 116.65 | 115.53 | 116.62 | 378,864 | +1.73(+1.50%) |
Oct 18, 2019 | 114.72 | 115.57 | 114.55 | 114.90 | 318,831 | -0.25(-0.21%) |
Oct 17, 2019 | 115.29 | 115.56 | 114.31 | 115.14 | 280,019 | +0.45(+0.39%) |
Oct 16, 2019 | 114.63 | 114.99 | 113.79 | 114.70 | 330,191 | -0.01(-0.01%) |
Oct 15, 2019 | 115.24 | 115.63 | 114.39 | 114.70 | 384,737 | -0.23(-0.20%) |
Oct 14, 2019 | 114.51 | 115.08 | 114.40 | 114.93 | 292,253 | -0.06(-0.06%) |
Oct 11, 2019 | 115.49 | 115.96 | 114.88 | 115.00 | 359,081 | +0.22(+0.19%) |
Oct 10, 2019 | 114.39 | 115.81 | 114.39 | 114.78 | 319,741 | +0.68(+0.59%) |
Oct 09, 2019 | 113.73 | 114.77 | 113.54 | 114.10 | 462,465 | +1.35(+1.20%) |
Oct 08, 2019 | 113.80 | 113.98 | 112.67 | 112.75 | 396,874 | -1.87(-1.63%) |
Oct 07, 2019 | 115.37 | 115.49 | 114.37 | 114.61 | 308,997 | -1.31(-1.13%) |
Oct 04, 2019 | 113.10 | 115.92 | 113.10 | 115.92 | 405,129 | +2.83(+2.50%) |
Oct 03, 2019 | 111.57 | 113.12 | 111.32 | 113.10 | 462,283 | +1.53(+1.37%) |
Oct 02, 2019 | 112.43 | 112.88 | 110.86 | 111.57 | 366,169 | -1.63(-1.44%) |
Oct 01, 2019 | 115.58 | 115.58 | 113.13 | 113.20 | 430,597 | -1.84(-1.60%) |
Sep 30, 2019 | 114.71 | 115.65 | 114.41 | 115.03 | 412,617 | +0.32(+0.28%) |
Sep 27, 2019 | 116.34 | 116.34 | 114.61 | 114.71 | 341,909 | -1.22(-1.05%) |
Sep 26, 2019 | 115.95 | 116.39 | 115.06 | 115.93 | 346,309 | +0.09(+0.08%) |
Sep 25, 2019 | 115.61 | 116.56 | 115.23 | 115.84 | 494,665 | +0.08(+0.07%) |
Sep 24, 2019 | 115.27 | 116.39 | 115.27 | 115.76 | 545,896 | +0.70(+0.61%) |
Sep 23, 2019 | 115.54 | 116.35 | 115.03 | 115.05 | 397,305 | -0.73(-0.63%) |
Sep 20, 2019 | 115.58 | 116.28 | 115.00 | 115.78 | 703,616 | +0.38(+0.32%) |
Sep 19, 2019 | 116.40 | 116.70 | 115.32 | 115.41 | 634,998 | -1.16(-1.00%) |
Sep 18, 2019 | 115.36 | 116.81 | 115.02 | 116.57 | 544,407 | +0.43(+0.37%) |
Sep 17, 2019 | 114.98 | 116.20 | 114.74 | 116.14 | 581,217 | +1.31(+1.14%) |
Sep 16, 2019 | 113.61 | 114.95 | 113.61 | 114.83 | 634,548 | +0.55(+0.48%) |
Sep 13, 2019 | 114.86 | 115.02 | 113.93 | 114.28 | 473,598 | -0.55(-0.48%) |
Sep 12, 2019 | 113.81 | 115.64 | 113.81 | 114.83 | 474,599 | +1.06(+0.93%) |
Sep 11, 2019 | 113.04 | 114.17 | 111.75 | 113.77 | 973,481 | +0.63(+0.56%) |
Sep 10, 2019 | 114.11 | 114.34 | 113.00 | 113.14 | 753,661 | -0.81(-0.71%) |
Sep 09, 2019 | 114.28 | 114.81 | 113.59 | 113.95 | 688,567 | +0.21(+0.18%) |
Sep 06, 2019 | 113.33 | 114.58 | 113.24 | 113.75 | 516,693 | +0.51(+0.45%) |
Sep 05, 2019 | 114.03 | 114.35 | 112.74 | 113.23 | 489,831 | +0.05(+0.04%) |
Sep 04, 2019 | 113.64 | 113.67 | 112.99 | 113.19 | 461,307 | +0.54(+0.48%) |
Sep 03, 2019 | 111.90 | 112.82 | 111.48 | 112.65 | 444,838 | +0.19(+0.17%) |
Aug 30, 2019 | 112.29 | 112.66 | 110.97 | 112.46 | 555,740 | +0.97(+0.87%) |
Aug 29, 2019 | 111.65 | 111.99 | 111.09 | 111.49 | 423,864 | +0.81(+0.74%) |
Aug 28, 2019 | 110.34 | 111.52 | 109.87 | 110.67 | 579,500 | +0.17(+0.16%) |
Aug 27, 2019 | 111.81 | 112.33 | 110.30 | 110.50 | 510,117 | -0.92(-0.83%) |
Aug 26, 2019 | 109.85 | 111.45 | 109.65 | 111.42 | 508,285 | +2.23(+2.04%) |
Aug 23, 2019 | 112.24 | 112.79 | 108.69 | 109.19 | 639,631 | -3.41(-3.03%) |
Aug 22, 2019 | 112.68 | 113.19 | 111.79 | 112.60 | 486,835 | +0.08(+0.07%) |
Aug 21, 2019 | 111.81 | 112.66 | 111.07 | 112.52 | 427,265 | +0.86(+0.77%) |
Aug 20, 2019 | 111.98 | 112.64 | 110.77 | 111.66 | 581,975 | -0.97(-0.86%) |
Aug 19, 2019 | 114.33 | 114.52 | 112.56 | 112.63 | 663,846 | -0.67(-0.59%) |
Aug 16, 2019 | 110.33 | 113.81 | 110.33 | 113.30 | 2,406,348 | +3.19(+2.90%) |
Aug 15, 2019 | 110.16 | 110.76 | 108.73 | 110.11 | 794,041 | +0.55(+0.50%) |
Aug 14, 2019 | 110.23 | 111.37 | 108.91 | 109.56 | 742,455 | -1.92(-1.72%) |
Aug 13, 2019 | 109.29 | 111.83 | 109.29 | 111.48 | 784,832 | +1.61(+1.47%) |
Aug 12, 2019 | 108.52 | 111.35 | 108.33 | 109.87 | 511,552 | +0.84(+0.77%) |
Aug 09, 2019 | 108.10 | 109.72 | 107.93 | 109.04 | 887,295 | +0.35(+0.32%) |
Aug 08, 2019 | 107.69 | 108.96 | 105.71 | 108.69 | 763,706 | +1.43(+1.33%) |
Aug 07, 2019 | 100.91 | 107.71 | 100.62 | 107.26 | 1,144,238 | +7.51(+7.53%) |
Aug 06, 2019 | 98.73 | 100.16 | 98.42 | 99.75 | 618,007 | +1.36(+1.38%) |
Aug 05, 2019 | 99.83 | 100.08 | 97.64 | 98.39 | 587,427 | -2.67(-2.65%) |
Aug 02, 2019 | 101.31 | 102.05 | 100.99 | 101.06 | 411,939 | -0.61(-0.60%) |
Aug 01, 2019 | 103.06 | 103.34 | 101.27 | 101.67 | 556,608 | -1.47(-1.42%) |
Jul 31, 2019 | 104.23 | 104.95 | 102.51 | 103.14 | 571,176 | -1.14(-1.09%) |
Jul 30, 2019 | 102.78 | 104.56 | 102.65 | 104.28 | 490,612 | +1.08(+1.05%) |
Jul 29, 2019 | 104.12 | 104.37 | 102.64 | 103.19 | 434,924 | -0.91(-0.87%) |
Jul 26, 2019 | 103.04 | 104.39 | 102.65 | 104.10 | 427,546 | +0.96(+0.93%) |
Jul 25, 2019 | 103.55 | 104.02 | 103.04 | 103.14 | 366,740 | -0.40(-0.39%) |
Jul 24, 2019 | 102.29 | 103.64 | 102.09 | 103.54 | 463,980 | +1.18(+1.16%) |
Jul 23, 2019 | 101.62 | 102.52 | 101.39 | 102.36 | 598,265 | +0.87(+0.86%) |
Jul 22, 2019 | 101.17 | 101.76 | 100.97 | 101.48 | 281,685 | +0.35(+0.34%) |
Jul 19, 2019 | 102.19 | 102.36 | 100.98 | 101.14 | 301,480 | -0.75(-0.73%) |
Jul 18, 2019 | 101.47 | 102.28 | 101.30 | 101.88 | 385,932 | +0.25(+0.25%) |
Jul 17, 2019 | 101.90 | 101.97 | 100.86 | 101.63 | 412,669 | -0.33(-0.32%) |
Jul 16, 2019 | 102.09 | 102.59 | 101.72 | 101.96 | 403,614 | -0.15(-0.14%) |
Jul 15, 2019 | 101.88 | 102.15 | 101.16 | 102.10 | 311,895 | +0.57(+0.57%) |
Jul 12, 2019 | 100.55 | 101.56 | 100.14 | 101.53 | 362,150 | +1.35(+1.35%) |
Jul 11, 2019 | 100.38 | 100.65 | 99.70 | 100.17 | 271,701 | +0.08(+0.08%) |
Jul 10, 2019 | 100.95 | 100.99 | 99.96 | 100.09 | 339,071 | -0.61(-0.60%) |
Jul 09, 2019 | 100.11 | 100.77 | 99.94 | 100.70 | 452,336 | +0.18(+0.18%) |
Jul 08, 2019 | 99.93 | 100.61 | 99.69 | 100.52 | 479,996 | +0.33(+0.33%) |
Jul 05, 2019 | 99.96 | 100.19 | 99.55 | 100.19 | 450,626 | +0.16(+0.16%) |
Jul 03, 2019 | 99.36 | 100.08 | 99.19 | 100.03 | 311,701 | +1.02(+1.03%) |
Jul 02, 2019 | 99.27 | 99.75 | 98.54 | 99.01 | 746,192 | -0.15(-0.16%) |
Jul 01, 2019 | 97.33 | 99.22 | 97.10 | 99.16 | 691,082 | +2.37(+2.45%) |
Jun 28, 2019 | 95.33 | 96.84 | 95.33 | 96.79 | 702,428 | +1.84(+1.94%) |
Jun 27, 2019 | 93.61 | 95.11 | 93.57 | 94.95 | 941,160 | +1.46(+1.57%) |
Jun 26, 2019 | 96.63 | 96.63 | 93.46 | 93.49 | 859,148 | -2.97(-3.08%) |
Jun 25, 2019 | 96.19 | 96.89 | 95.76 | 96.45 | 727,957 | +0.11(+0.11%) |
Jun 24, 2019 | 97.32 | 97.46 | 96.22 | 96.34 | 432,579 | -0.91(-0.94%) |
Jun 21, 2019 | 98.05 | 98.12 | 96.96 | 97.25 | 961,264 | -0.75(-0.76%) |
Jun 20, 2019 | 98.13 | 98.35 | 97.03 | 98.00 | 426,307 | +0.09(+0.09%) |
Jun 19, 2019 | 98.14 | 98.63 | 97.64 | 97.91 | 587,553 | +0.20(+0.20%) |
Jun 18, 2019 | 97.14 | 98.26 | 96.83 | 97.71 | 593,690 | +0.56(+0.58%) |
Jun 17, 2019 | 96.73 | 97.77 | 96.55 | 97.14 | 630,031 | +0.59(+0.61%) |
Jun 14, 2019 | 95.82 | 97.13 | 95.14 | 96.55 | 1,072,162 | +0.97(+1.02%) |
Jun 13, 2019 | 95.09 | 95.75 | 94.61 | 95.58 | 707,077 | +0.96(+1.02%) |
Jun 12, 2019 | 94.62 | 94.81 | 94.22 | 94.61 | 475,602 | -0.01(-0.01%) |
Jun 11, 2019 | 94.62 | 95.05 | 93.98 | 94.62 | 747,284 | +0.48(+0.51%) |
Jun 10, 2019 | 94.84 | 95.11 | 94.11 | 94.14 | 518,485 | -0.79(-0.83%) |
Jun 07, 2019 | 94.81 | 95.53 | 94.71 | 94.93 | 327,858 | -0.04(-0.04%) |
Jun 06, 2019 | 94.87 | 95.53 | 94.79 | 94.97 | 490,012 | +0.33(+0.35%) |
Jun 05, 2019 | 94.04 | 95.01 | 93.06 | 94.64 | 655,682 | +0.28(+0.30%) |
Jun 04, 2019 | 93.21 | 94.39 | 92.75 | 94.36 | 904,069 | +1.95(+2.11%) |