Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 95.04 | 96.01 | 94.46 | 95.28 | 486,002 | -0.85(-0.88%) |
May 28, 2020 | 97.79 | 98.57 | 96.08 | 96.12 | 429,525 | -0.82(-0.84%) |
May 27, 2020 | 99.46 | 99.48 | 95.92 | 96.94 | 398,920 | +1.43(+1.50%) |
May 26, 2020 | 97.47 | 98.14 | 95.16 | 95.51 | 428,338 | +1.36(+1.44%) |
May 22, 2020 | 93.68 | 94.63 | 92.24 | 94.15 | 488,263 | +0.85(+0.92%) |
May 21, 2020 | 92.96 | 94.69 | 92.53 | 93.30 | 606,553 | +0.14(+0.15%) |
May 20, 2020 | 92.01 | 93.99 | 90.98 | 93.16 | 607,250 | +2.72(+3.01%) |
May 19, 2020 | 90.32 | 92.68 | 89.79 | 90.44 | 841,574 | -0.29(-0.32%) |
May 18, 2020 | 87.58 | 91.52 | 87.40 | 90.72 | 779,229 | +6.63(+7.88%) |
May 15, 2020 | 81.23 | 84.16 | 80.07 | 84.10 | 2,092,277 | +1.90(+2.31%) |
May 14, 2020 | 79.74 | 82.43 | 77.43 | 82.19 | 725,577 | +1.19(+1.47%) |
May 13, 2020 | 85.16 | 85.30 | 80.10 | 81.00 | 1,103,763 | -4.93(-5.74%) |
May 12, 2020 | 90.87 | 91.24 | 85.92 | 85.93 | 581,467 | -4.89(-5.39%) |
May 11, 2020 | 90.18 | 91.50 | 88.12 | 90.82 | 517,709 | -0.37(-0.40%) |
May 08, 2020 | 93.16 | 93.61 | 90.35 | 91.19 | 565,430 | +0.19(+0.21%) |
May 07, 2020 | 91.08 | 94.64 | 90.70 | 91.00 | 564,359 | +0.62(+0.68%) |
May 06, 2020 | 96.84 | 97.38 | 89.86 | 90.38 | 921,889 | -3.85(-4.08%) |
May 05, 2020 | 93.27 | 95.68 | 93.24 | 94.23 | 781,522 | +1.93(+2.09%) |
May 04, 2020 | 94.27 | 94.42 | 91.09 | 92.30 | 488,369 | -2.14(-2.27%) |
May 01, 2020 | 96.31 | 97.30 | 93.70 | 94.44 | 477,132 | -3.62(-3.69%) |
Apr 30, 2020 | 98.85 | 100.91 | 97.92 | 98.06 | 406,965 | -3.22(-3.18%) |
Apr 29, 2020 | 103.38 | 103.64 | 101.22 | 101.28 | 325,215 | +0.14(+0.14%) |
Apr 28, 2020 | 102.11 | 103.89 | 101.04 | 101.14 | 465,590 | +1.12(+1.12%) |
Apr 27, 2020 | 97.00 | 101.33 | 97.00 | 100.03 | 572,962 | +3.43(+3.55%) |
Apr 24, 2020 | 95.07 | 97.33 | 93.53 | 96.59 | 482,116 | +3.14(+3.36%) |
Apr 23, 2020 | 95.53 | 96.16 | 93.03 | 93.46 | 451,515 | -1.62(-1.70%) |
Apr 22, 2020 | 96.07 | 96.82 | 92.62 | 95.07 | 741,914 | +1.71(+1.83%) |
Apr 21, 2020 | 92.99 | 95.91 | 92.76 | 93.36 | 439,391 | -1.73(-1.82%) |
Apr 20, 2020 | 95.76 | 96.70 | 93.39 | 95.09 | 507,884 | -2.58(-2.64%) |
Apr 17, 2020 | 96.07 | 97.93 | 95.39 | 97.66 | 507,251 | +4.83(+5.20%) |
Apr 16, 2020 | 93.24 | 94.69 | 91.80 | 92.84 | 511,325 | -0.77(-0.82%) |
Apr 15, 2020 | 97.01 | 97.60 | 93.10 | 93.60 | 395,658 | -5.80(-5.83%) |
Apr 14, 2020 | 102.36 | 103.94 | 97.98 | 99.40 | 409,399 | -0.81(-0.81%) |
Apr 13, 2020 | 103.20 | 103.38 | 100.14 | 100.21 | 347,889 | -3.52(-3.40%) |
Apr 09, 2020 | 99.93 | 105.91 | 98.77 | 103.74 | 383,093 | +5.23(+5.31%) |
Apr 08, 2020 | 97.02 | 99.24 | 95.85 | 98.50 | 336,855 | +2.43(+2.53%) |
Apr 07, 2020 | 98.85 | 102.11 | 95.85 | 96.08 | 455,945 | +0.15(+0.15%) |
Apr 06, 2020 | 94.89 | 96.61 | 92.18 | 95.93 | 571,223 | +4.78(+5.25%) |
Apr 03, 2020 | 91.27 | 93.10 | 90.04 | 91.15 | 312,346 | -1.21(-1.31%) |
Apr 02, 2020 | 93.22 | 96.88 | 91.20 | 92.36 | 660,320 | -1.90(-2.02%) |
Apr 01, 2020 | 92.76 | 95.34 | 92.50 | 94.26 | 626,873 | -1.82(-1.89%) |
Mar 31, 2020 | 98.17 | 98.25 | 94.44 | 96.08 | 817,898 | -2.99(-3.02%) |
Mar 30, 2020 | 96.50 | 100.30 | 91.84 | 99.07 | 388,629 | +2.43(+2.51%) |
Mar 27, 2020 | 94.26 | 99.97 | 93.32 | 96.64 | 443,438 | -0.60(-0.62%) |
Mar 26, 2020 | 91.54 | 97.89 | 91.26 | 97.24 | 517,356 | +5.27(+5.73%) |
Mar 25, 2020 | 89.43 | 95.60 | 88.91 | 91.97 | 647,209 | +1.40(+1.55%) |
Mar 24, 2020 | 89.74 | 92.83 | 87.39 | 90.57 | 753,763 | +4.56(+5.30%) |
Mar 23, 2020 | 84.55 | 90.47 | 81.65 | 86.01 | 859,731 | +1.97(+2.34%) |
Mar 20, 2020 | 76.97 | 86.63 | 74.08 | 84.04 | 1,172,897 | +7.02(+9.12%) |
Mar 19, 2020 | 73.53 | 78.89 | 70.40 | 77.02 | 957,603 | +2.80(+3.77%) |
Mar 18, 2020 | 79.67 | 83.35 | 73.01 | 74.22 | 941,014 | -11.16(-13.07%) |
Mar 17, 2020 | 79.82 | 87.56 | 77.28 | 85.38 | 1,152,399 | +7.94(+10.25%) |
Mar 16, 2020 | 85.84 | 92.44 | 76.91 | 77.44 | 1,049,644 | -19.04(-19.74%) |
Mar 13, 2020 | 94.47 | 96.66 | 90.05 | 96.48 | 621,442 | +7.31(+8.20%) |
Mar 12, 2020 | 92.44 | 96.25 | 88.03 | 89.17 | 776,280 | -10.86(-10.86%) |
Mar 11, 2020 | 102.17 | 103.31 | 98.85 | 100.04 | 495,922 | -5.09(-4.84%) |
Mar 10, 2020 | 104.00 | 105.23 | 100.49 | 105.12 | 540,579 | +4.47(+4.44%) |
Mar 09, 2020 | 104.30 | 106.61 | 99.45 | 100.66 | 783,657 | -9.82(-8.89%) |
Mar 06, 2020 | 107.22 | 111.04 | 106.99 | 110.47 | 507,359 | -1.03(-0.92%) |
Mar 05, 2020 | 113.67 | 114.38 | 109.64 | 111.50 | 482,662 | -5.58(-4.77%) |
Mar 04, 2020 | 115.62 | 117.19 | 113.30 | 117.08 | 577,851 | +3.32(+2.92%) |
Mar 03, 2020 | 117.56 | 119.67 | 113.42 | 113.76 | 599,186 | -4.28(-3.63%) |
Mar 02, 2020 | 111.50 | 118.10 | 111.33 | 118.04 | 599,349 | +6.74(+6.05%) |
Feb 28, 2020 | 114.50 | 115.92 | 108.85 | 111.31 | 1,307,998 | -5.81(-4.96%) |
Feb 27, 2020 | 120.94 | 122.33 | 117.08 | 117.12 | 1,034,889 | -5.19(-4.24%) |
Feb 26, 2020 | 124.08 | 125.15 | 121.86 | 122.31 | 563,939 | -1.25(-1.01%) |
Feb 25, 2020 | 126.47 | 127.25 | 123.40 | 123.56 | 692,815 | -3.12(-2.46%) |
Feb 24, 2020 | 126.69 | 128.41 | 125.94 | 126.67 | 550,345 | -2.64(-2.04%) |
Feb 21, 2020 | 129.77 | 130.68 | 128.65 | 129.31 | 467,057 | -0.78(-0.60%) |
Feb 20, 2020 | 129.14 | 130.79 | 129.10 | 130.09 | 543,013 | +0.82(+0.63%) |
Feb 19, 2020 | 130.59 | 130.64 | 129.11 | 129.27 | 405,278 | -1.03(-0.79%) |
Feb 18, 2020 | 130.43 | 131.04 | 129.75 | 130.30 | 393,700 | -0.66(-0.50%) |
Feb 14, 2020 | 129.05 | 131.00 | 128.92 | 130.96 | 324,407 | +2.00(+1.55%) |
Feb 13, 2020 | 125.61 | 129.40 | 125.61 | 128.96 | 418,613 | +3.35(+2.67%) |
Feb 12, 2020 | 125.89 | 128.27 | 121.80 | 125.61 | 814,564 | -2.68(-2.09%) |
Feb 11, 2020 | 126.31 | 128.67 | 126.31 | 128.29 | 552,484 | +2.30(+1.82%) |
Feb 10, 2020 | 124.88 | 126.02 | 124.68 | 125.99 | 346,082 | +0.69(+0.55%) |
Feb 07, 2020 | 124.73 | 125.76 | 124.43 | 125.30 | 254,868 | +0.06(+0.05%) |
Feb 06, 2020 | 126.19 | 126.65 | 125.14 | 125.24 | 300,949 | -0.50(-0.39%) |
Feb 05, 2020 | 124.25 | 125.77 | 124.25 | 125.73 | 365,523 | +2.31(+1.87%) |
Feb 04, 2020 | 123.04 | 124.14 | 122.81 | 123.43 | 348,144 | +1.44(+1.18%) |
Feb 03, 2020 | 120.95 | 122.65 | 120.61 | 121.98 | 530,710 | +2.01(+1.68%) |
Jan 31, 2020 | 120.33 | 122.03 | 119.50 | 119.97 | 417,235 | -0.87(-0.72%) |
Jan 30, 2020 | 118.67 | 120.93 | 118.45 | 120.84 | 307,625 | +1.23(+1.03%) |
Jan 29, 2020 | 119.71 | 120.41 | 119.22 | 119.61 | 303,073 | +0.62(+0.53%) |
Jan 28, 2020 | 118.14 | 119.48 | 118.09 | 118.99 | 322,417 | +1.37(+1.16%) |
Jan 27, 2020 | 117.21 | 117.94 | 116.59 | 117.62 | 472,148 | -1.08(-0.91%) |
Jan 24, 2020 | 119.77 | 119.84 | 117.88 | 118.70 | 367,719 | -1.06(-0.88%) |
Jan 23, 2020 | 119.94 | 119.94 | 118.10 | 119.76 | 446,265 | -0.88(-0.73%) |
Jan 22, 2020 | 121.31 | 121.52 | 120.34 | 120.64 | 283,556 | -0.22(-0.18%) |
Jan 21, 2020 | 122.50 | 122.74 | 120.77 | 120.86 | 409,397 | -2.06(-1.67%) |
Jan 17, 2020 | 121.10 | 122.95 | 120.77 | 122.92 | 498,310 | +2.02(+1.67%) |
Jan 16, 2020 | 120.78 | 121.56 | 120.35 | 120.90 | 507,715 | +0.77(+0.64%) |
Jan 15, 2020 | 119.39 | 120.98 | 119.39 | 120.13 | 526,953 | +0.67(+0.56%) |
Jan 14, 2020 | 121.43 | 121.48 | 119.19 | 119.46 | 540,074 | -2.27(-1.86%) |
Jan 13, 2020 | 121.98 | 122.20 | 120.93 | 121.73 | 355,305 | +0.03(+0.02%) |
Jan 10, 2020 | 123.60 | 123.95 | 121.61 | 121.70 | 352,593 | -2.02(-1.63%) |
Jan 09, 2020 | 122.27 | 123.80 | 122.09 | 123.72 | 306,437 | +1.77(+1.45%) |
Jan 08, 2020 | 121.68 | 122.99 | 121.68 | 121.95 | 288,537 | +0.46(+0.38%) |
Jan 07, 2020 | 122.21 | 122.38 | 121.46 | 121.49 | 278,099 | -0.83(-0.68%) |
Jan 06, 2020 | 121.56 | 122.32 | 121.21 | 122.32 | 255,848 | +0.11(+0.09%) |
Jan 03, 2020 | 120.39 | 122.26 | 120.39 | 122.20 | 304,927 | +0.58(+0.48%) |
Jan 02, 2020 | 120.85 | 121.65 | 120.51 | 121.63 | 362,219 | +1.18(+0.98%) |
Dec 31, 2019 | 119.86 | 120.88 | 119.44 | 120.45 | 287,842 | +0.26(+0.21%) |
Dec 30, 2019 | 119.45 | 120.28 | 118.95 | 120.19 | 242,015 | +1.05(+0.88%) |
Dec 27, 2019 | 118.88 | 119.18 | 117.68 | 119.14 | 270,212 | +0.54(+0.46%) |
Dec 26, 2019 | 118.87 | 119.14 | 118.24 | 118.60 | 217,456 | +0.04(+0.03%) |
Dec 24, 2019 | 117.91 | 118.64 | 117.73 | 118.57 | 105,233 | +1.00(+0.85%) |
Dec 23, 2019 | 120.34 | 120.52 | 117.50 | 117.56 | 578,454 | -3.05(-2.53%) |
Dec 20, 2019 | 121.40 | 122.09 | 120.38 | 120.62 | 778,534 | -0.31(-0.26%) |
Dec 19, 2019 | 120.55 | 121.07 | 119.91 | 120.93 | 484,411 | -0.06(-0.05%) |
Dec 18, 2019 | 121.17 | 121.75 | 120.62 | 120.99 | 408,661 | -0.01(-0.01%) |
Dec 17, 2019 | 119.91 | 121.62 | 119.91 | 121.00 | 455,837 | +1.16(+0.97%) |
Dec 16, 2019 | 119.94 | 120.23 | 119.03 | 119.84 | 480,945 | +0.25(+0.21%) |
Dec 13, 2019 | 119.25 | 120.10 | 119.01 | 119.60 | 434,647 | -0.27(-0.22%) |
Dec 12, 2019 | 119.81 | 120.81 | 119.66 | 119.86 | 419,819 | +0.16(+0.13%) |
Dec 11, 2019 | 119.40 | 119.95 | 118.91 | 119.71 | 312,916 | +0.21(+0.18%) |
Dec 10, 2019 | 119.99 | 120.16 | 119.36 | 119.50 | 301,361 | -0.82(-0.68%) |
Dec 09, 2019 | 120.85 | 121.06 | 120.28 | 120.31 | 263,649 | -0.60(-0.49%) |
Dec 06, 2019 | 120.59 | 120.98 | 120.00 | 120.91 | 428,226 | +1.08(+0.90%) |
Dec 05, 2019 | 118.63 | 120.14 | 118.40 | 119.83 | 371,153 | +1.20(+1.01%) |
Dec 04, 2019 | 117.56 | 119.27 | 117.56 | 118.63 | 381,891 | +0.55(+0.47%) |
Dec 03, 2019 | 120.00 | 120.17 | 117.69 | 118.08 | 592,133 | -2.95(-2.44%) |
Dec 02, 2019 | 122.62 | 122.75 | 120.94 | 121.03 | 444,325 | -1.07(-0.87%) |
Nov 29, 2019 | 122.44 | 122.80 | 122.01 | 122.09 | 220,697 | -0.39(-0.32%) |
Nov 27, 2019 | 123.05 | 123.36 | 122.11 | 122.49 | 410,379 | -0.23(-0.19%) |
Nov 26, 2019 | 121.65 | 122.83 | 120.88 | 122.72 | 649,683 | +1.19(+0.98%) |
Nov 25, 2019 | 121.13 | 122.44 | 121.07 | 121.53 | 273,317 | +0.40(+0.33%) |
Nov 22, 2019 | 120.97 | 121.37 | 119.40 | 121.13 | 565,346 | +0.15(+0.12%) |
Nov 21, 2019 | 121.62 | 122.52 | 120.80 | 120.98 | 562,187 | -0.16(-0.13%) |
Nov 20, 2019 | 120.73 | 121.64 | 120.29 | 121.14 | 409,341 | +0.16(+0.14%) |
Nov 19, 2019 | 121.28 | 122.27 | 120.75 | 120.97 | 459,033 | -0.36(-0.29%) |
Nov 18, 2019 | 120.47 | 121.56 | 120.47 | 121.33 | 413,657 | +0.53(+0.44%) |
Nov 15, 2019 | 121.20 | 121.30 | 120.20 | 120.80 | 655,965 | +0.06(+0.05%) |
Nov 14, 2019 | 120.13 | 120.93 | 119.75 | 120.74 | 379,249 | +0.66(+0.55%) |
Nov 13, 2019 | 119.09 | 120.20 | 118.53 | 120.08 | 476,331 | +0.63(+0.53%) |
Nov 12, 2019 | 117.91 | 119.85 | 117.65 | 119.45 | 530,646 | +1.40(+1.19%) |
Nov 11, 2019 | 117.96 | 118.75 | 117.22 | 118.05 | 538,389 | -0.91(-0.76%) |
Nov 08, 2019 | 116.44 | 119.84 | 116.44 | 118.95 | 725,509 | +2.37(+2.03%) |
Nov 07, 2019 | 116.67 | 117.39 | 116.18 | 116.58 | 468,793 | -0.06(-0.05%) |
Nov 06, 2019 | 114.69 | 117.00 | 113.86 | 116.65 | 690,536 | +1.25(+1.09%) |
Nov 05, 2019 | 116.03 | 116.95 | 113.99 | 115.39 | 746,568 | -0.41(-0.36%) |
Nov 04, 2019 | 117.11 | 117.87 | 115.32 | 115.81 | 398,192 | -0.98(-0.84%) |
Nov 01, 2019 | 116.16 | 116.96 | 114.69 | 116.78 | 305,402 | +1.49(+1.29%) |
Oct 31, 2019 | 114.60 | 115.38 | 113.69 | 115.30 | 436,064 | +0.18(+0.16%) |
Oct 30, 2019 | 115.35 | 115.66 | 114.54 | 115.11 | 269,522 | -0.47(-0.40%) |
Oct 29, 2019 | 114.25 | 115.86 | 114.25 | 115.58 | 288,991 | +0.98(+0.85%) |
Oct 28, 2019 | 115.32 | 115.64 | 113.91 | 114.60 | 514,524 | -0.24(-0.21%) |
Oct 25, 2019 | 115.19 | 115.27 | 114.23 | 114.84 | 284,299 | -0.72(-0.62%) |
Oct 24, 2019 | 116.14 | 117.00 | 114.71 | 115.56 | 475,913 | -0.16(-0.13%) |
Oct 23, 2019 | 115.10 | 116.33 | 114.96 | 115.72 | 370,108 | +0.27(+0.23%) |
Oct 22, 2019 | 116.54 | 116.54 | 115.13 | 115.45 | 362,159 | -1.21(-1.03%) |
Oct 21, 2019 | 115.84 | 116.69 | 115.56 | 116.66 | 378,759 | +1.73(+1.50%) |
Oct 18, 2019 | 114.75 | 115.61 | 114.58 | 114.93 | 318,743 | -0.25(-0.21%) |
Oct 17, 2019 | 115.32 | 115.60 | 114.34 | 115.18 | 279,941 | +0.45(+0.39%) |
Oct 16, 2019 | 114.66 | 115.02 | 113.82 | 114.73 | 330,099 | -0.01(-0.01%) |
Oct 15, 2019 | 115.28 | 115.66 | 114.43 | 114.74 | 384,630 | -0.23(-0.20%) |
Oct 14, 2019 | 114.55 | 115.11 | 114.44 | 114.97 | 292,171 | -0.06(-0.06%) |
Oct 11, 2019 | 115.52 | 115.99 | 114.91 | 115.03 | 358,982 | +0.22(+0.19%) |
Oct 10, 2019 | 114.43 | 115.84 | 114.43 | 114.81 | 319,652 | +0.68(+0.59%) |
Oct 09, 2019 | 113.76 | 114.80 | 113.58 | 114.13 | 462,337 | +1.35(+1.20%) |
Oct 08, 2019 | 113.83 | 114.01 | 112.71 | 112.78 | 396,764 | -1.86(-1.63%) |
Oct 07, 2019 | 115.41 | 115.52 | 114.40 | 114.64 | 308,911 | -1.31(-1.13%) |
Oct 04, 2019 | 113.13 | 115.95 | 113.13 | 115.95 | 405,016 | +2.83(+2.50%) |
Oct 03, 2019 | 111.60 | 113.16 | 111.35 | 113.13 | 462,155 | +1.53(+1.37%) |
Oct 02, 2019 | 112.46 | 112.91 | 110.89 | 111.60 | 366,067 | -1.63(-1.44%) |
Oct 01, 2019 | 115.61 | 115.61 | 113.16 | 113.23 | 430,478 | -1.84(-1.60%) |
Sep 30, 2019 | 114.75 | 115.68 | 114.44 | 115.07 | 412,502 | +0.32(+0.28%) |
Sep 27, 2019 | 116.37 | 116.37 | 114.65 | 114.75 | 341,814 | -1.22(-1.05%) |
Sep 26, 2019 | 115.98 | 116.42 | 115.09 | 115.96 | 346,212 | +0.09(+0.08%) |
Sep 25, 2019 | 115.64 | 116.59 | 115.26 | 115.87 | 494,528 | +0.08(+0.07%) |
Sep 24, 2019 | 115.30 | 116.42 | 115.30 | 115.79 | 545,744 | +0.70(+0.61%) |
Sep 23, 2019 | 115.57 | 116.38 | 115.06 | 115.08 | 397,195 | -0.73(-0.63%) |
Sep 20, 2019 | 115.61 | 116.31 | 115.03 | 115.82 | 703,421 | +0.38(+0.32%) |
Sep 19, 2019 | 116.43 | 116.73 | 115.35 | 115.44 | 634,822 | -1.16(-1.00%) |
Sep 18, 2019 | 115.39 | 116.84 | 115.05 | 116.60 | 544,256 | +0.43(+0.37%) |
Sep 17, 2019 | 115.01 | 116.24 | 114.77 | 116.17 | 581,055 | +1.31(+1.14%) |
Sep 16, 2019 | 113.64 | 114.98 | 113.64 | 114.86 | 634,371 | +0.55(+0.48%) |
Sep 13, 2019 | 114.89 | 115.05 | 113.96 | 114.32 | 473,467 | -0.55(-0.48%) |
Sep 12, 2019 | 113.84 | 115.67 | 113.84 | 114.86 | 474,467 | +1.06(+0.93%) |
Sep 11, 2019 | 113.07 | 114.21 | 111.78 | 113.80 | 973,211 | +0.63(+0.56%) |
Sep 10, 2019 | 114.14 | 114.37 | 113.04 | 113.17 | 753,452 | -0.81(-0.71%) |
Sep 09, 2019 | 114.32 | 114.85 | 113.62 | 113.99 | 688,376 | +0.21(+0.18%) |
Sep 06, 2019 | 113.36 | 114.61 | 113.27 | 113.78 | 516,549 | +0.51(+0.45%) |
Sep 05, 2019 | 114.06 | 114.38 | 112.77 | 113.27 | 489,695 | +0.05(+0.04%) |
Sep 04, 2019 | 113.67 | 113.70 | 113.02 | 113.22 | 461,179 | +0.54(+0.48%) |
Sep 03, 2019 | 111.93 | 112.85 | 111.51 | 112.68 | 444,714 | +0.19(+0.17%) |
Aug 30, 2019 | 112.32 | 112.69 | 111.00 | 112.49 | 555,586 | +0.97(+0.87%) |
Aug 29, 2019 | 111.68 | 112.02 | 111.12 | 111.52 | 423,746 | +0.81(+0.74%) |
Aug 28, 2019 | 110.38 | 111.55 | 109.90 | 110.70 | 579,339 | +0.17(+0.16%) |
Aug 27, 2019 | 111.84 | 112.36 | 110.33 | 110.53 | 509,975 | -0.92(-0.83%) |
Aug 26, 2019 | 109.88 | 111.48 | 109.68 | 111.45 | 508,144 | +2.23(+2.04%) |
Aug 23, 2019 | 112.27 | 112.83 | 108.72 | 109.22 | 639,454 | -3.41(-3.03%) |
Aug 22, 2019 | 112.72 | 113.22 | 111.82 | 112.63 | 486,700 | +0.08(+0.07%) |
Aug 21, 2019 | 111.84 | 112.69 | 111.11 | 112.55 | 427,147 | +0.87(+0.77%) |
Aug 20, 2019 | 112.02 | 112.67 | 110.80 | 111.69 | 581,814 | -0.97(-0.86%) |
Aug 19, 2019 | 114.36 | 114.55 | 112.59 | 112.66 | 663,661 | -0.67(-0.59%) |
Aug 16, 2019 | 110.36 | 113.84 | 110.36 | 113.33 | 2,405,679 | +3.19(+2.90%) |
Aug 15, 2019 | 110.19 | 110.80 | 108.77 | 110.14 | 793,820 | +0.55(+0.50%) |
Aug 14, 2019 | 110.26 | 111.41 | 108.94 | 109.59 | 742,249 | -1.92(-1.72%) |
Aug 13, 2019 | 109.32 | 111.86 | 109.32 | 111.51 | 784,614 | +1.61(+1.47%) |
Aug 12, 2019 | 108.55 | 111.38 | 108.36 | 109.90 | 511,410 | +0.84(+0.77%) |
Aug 09, 2019 | 108.13 | 109.75 | 107.96 | 109.07 | 887,049 | +0.35(+0.32%) |
Aug 08, 2019 | 107.72 | 108.99 | 105.73 | 108.72 | 763,494 | +1.43(+1.33%) |
Aug 07, 2019 | 100.94 | 107.74 | 100.65 | 107.29 | 1,143,920 | +7.52(+7.53%) |
Aug 06, 2019 | 98.75 | 100.18 | 98.45 | 99.77 | 617,835 | +1.36(+1.38%) |
Aug 05, 2019 | 99.86 | 100.11 | 97.66 | 98.42 | 587,264 | -2.68(-2.65%) |
Aug 02, 2019 | 101.34 | 102.08 | 101.02 | 101.09 | 411,824 | -0.61(-0.60%) |
Aug 01, 2019 | 103.09 | 103.37 | 101.29 | 101.70 | 556,454 | -1.47(-1.42%) |
Jul 31, 2019 | 104.26 | 104.98 | 102.54 | 103.17 | 571,017 | -1.14(-1.09%) |
Jul 30, 2019 | 102.80 | 104.59 | 102.68 | 104.31 | 490,476 | +1.08(+1.05%) |
Jul 29, 2019 | 104.15 | 104.40 | 102.67 | 103.22 | 434,803 | -0.91(-0.87%) |
Jul 26, 2019 | 103.07 | 104.42 | 102.68 | 104.13 | 427,427 | +0.96(+0.93%) |
Jul 25, 2019 | 103.58 | 104.05 | 103.07 | 103.17 | 366,638 | -0.40(-0.39%) |
Jul 24, 2019 | 102.32 | 103.67 | 102.12 | 103.57 | 463,852 | +1.18(+1.16%) |
Jul 23, 2019 | 101.65 | 102.55 | 101.42 | 102.39 | 598,099 | +0.87(+0.86%) |
Jul 22, 2019 | 101.19 | 101.78 | 100.99 | 101.51 | 281,607 | +0.35(+0.34%) |
Jul 19, 2019 | 102.22 | 102.39 | 101.01 | 101.17 | 301,396 | -0.75(-0.73%) |
Jul 18, 2019 | 101.50 | 102.31 | 101.33 | 101.91 | 385,825 | +0.25(+0.25%) |
Jul 17, 2019 | 101.93 | 102.00 | 100.88 | 101.66 | 412,555 | -0.33(-0.32%) |
Jul 16, 2019 | 102.12 | 102.62 | 101.75 | 101.98 | 403,502 | -0.15(-0.14%) |
Jul 15, 2019 | 101.90 | 102.18 | 101.19 | 102.13 | 311,808 | +0.57(+0.56%) |
Jul 12, 2019 | 100.58 | 101.58 | 100.17 | 101.56 | 362,049 | +1.36(+1.35%) |
Jul 11, 2019 | 100.41 | 100.67 | 99.73 | 100.20 | 271,626 | +0.08(+0.08%) |
Jul 10, 2019 | 100.97 | 101.02 | 99.99 | 100.12 | 338,977 | -0.61(-0.60%) |
Jul 09, 2019 | 100.14 | 100.80 | 99.97 | 100.73 | 452,210 | +0.18(+0.18%) |
Jul 08, 2019 | 99.96 | 100.64 | 99.72 | 100.55 | 479,863 | +0.33(+0.33%) |
Jul 05, 2019 | 99.98 | 100.22 | 99.57 | 100.22 | 450,501 | +0.16(+0.16%) |
Jul 03, 2019 | 99.39 | 100.11 | 99.22 | 100.06 | 311,615 | +1.02(+1.03%) |
Jul 02, 2019 | 99.30 | 99.77 | 98.56 | 99.04 | 745,984 | -0.15(-0.16%) |
Jul 01, 2019 | 97.35 | 99.25 | 97.13 | 99.19 | 690,890 | +2.38(+2.45%) |
Jun 28, 2019 | 95.36 | 96.87 | 95.36 | 96.82 | 702,233 | +1.84(+1.94%) |
Jun 27, 2019 | 93.64 | 95.14 | 93.59 | 94.98 | 940,899 | +1.47(+1.57%) |
Jun 26, 2019 | 96.65 | 96.65 | 93.49 | 93.51 | 858,910 | -2.97(-3.08%) |
Jun 25, 2019 | 96.22 | 96.92 | 95.79 | 96.48 | 727,754 | +0.11(+0.11%) |
Jun 24, 2019 | 97.34 | 97.49 | 96.25 | 96.37 | 432,459 | -0.91(-0.94%) |
Jun 21, 2019 | 98.08 | 98.14 | 96.99 | 97.28 | 960,997 | -0.75(-0.76%) |
Jun 20, 2019 | 98.15 | 98.38 | 97.05 | 98.03 | 426,189 | +0.09(+0.09%) |
Jun 19, 2019 | 98.16 | 98.65 | 97.66 | 97.94 | 587,390 | +0.20(+0.20%) |
Jun 18, 2019 | 97.17 | 98.29 | 96.86 | 97.74 | 593,525 | +0.56(+0.58%) |
Jun 17, 2019 | 96.76 | 97.80 | 96.58 | 97.17 | 629,856 | +0.59(+0.61%) |
Jun 14, 2019 | 95.84 | 97.15 | 95.16 | 96.58 | 1,071,864 | +0.97(+1.02%) |
Jun 13, 2019 | 95.11 | 95.78 | 94.64 | 95.61 | 706,881 | +0.96(+1.02%) |
Jun 12, 2019 | 94.65 | 94.83 | 94.25 | 94.64 | 475,470 | -0.01(-0.01%) |
Jun 11, 2019 | 94.65 | 95.08 | 94.00 | 94.65 | 747,077 | +0.48(+0.51%) |
Jun 10, 2019 | 94.87 | 95.13 | 94.14 | 94.17 | 518,341 | -0.79(-0.83%) |
Jun 07, 2019 | 94.83 | 95.56 | 94.74 | 94.96 | 327,767 | -0.04(-0.04%) |
Jun 06, 2019 | 94.90 | 95.56 | 94.81 | 95.00 | 489,876 | +0.33(+0.35%) |
Jun 05, 2019 | 94.07 | 95.03 | 93.08 | 94.67 | 655,499 | +0.28(+0.30%) |
Jun 04, 2019 | 93.24 | 94.41 | 92.78 | 94.39 | 903,818 | +1.95(+2.11%) |