Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2020 | 83.06 | 84.23 | 81.26 | 83.13 | 3,105,077 | -0.86(-1.02%) |
Mar 30, 2020 | 83.95 | 85.78 | 81.28 | 83.99 | 2,813,403 | +0.63(+0.76%) |
Mar 27, 2020 | 76.31 | 84.35 | 76.07 | 83.36 | 2,037,692 | +5.37(+6.89%) |
Mar 26, 2020 | 72.00 | 78.38 | 71.34 | 77.98 | 1,692,819 | +5.89(+8.18%) |
Mar 25, 2020 | 67.31 | 75.68 | 66.98 | 72.09 | 1,218,369 | +4.10(+6.03%) |
Mar 24, 2020 | 66.40 | 69.00 | 65.00 | 67.99 | 2,240,643 | +3.22(+4.97%) |
Mar 23, 2020 | 69.21 | 69.65 | 63.11 | 64.77 | 1,961,593 | -4.44(-6.41%) |
Mar 20, 2020 | 75.29 | 75.29 | 67.45 | 69.21 | 2,347,090 | -6.06(-8.05%) |
Mar 19, 2020 | 77.49 | 78.75 | 73.18 | 75.27 | 2,646,118 | -2.84(-3.63%) |
Mar 18, 2020 | 70.87 | 80.22 | 69.97 | 78.11 | 3,333,295 | +3.25(+4.34%) |
Mar 17, 2020 | 71.91 | 76.61 | 71.15 | 74.86 | 2,224,629 | +3.98(+5.62%) |
Mar 16, 2020 | 77.90 | 80.30 | 70.66 | 70.87 | 2,332,751 | -12.97(-15.47%) |
Mar 13, 2020 | 86.00 | 87.05 | 80.58 | 83.84 | 2,338,796 | +1.04(+1.26%) |
Mar 12, 2020 | 85.83 | 88.49 | 82.48 | 82.80 | 2,451,938 | -6.98(-7.78%) |
Mar 11, 2020 | 90.55 | 91.09 | 89.03 | 89.79 | 1,594,240 | -2.73(-2.96%) |
Mar 10, 2020 | 92.47 | 93.16 | 87.11 | 92.52 | 1,857,080 | +1.44(+1.59%) |
Mar 09, 2020 | 90.84 | 93.11 | 89.49 | 91.08 | 1,605,688 | -3.54(-3.74%) |
Mar 06, 2020 | 93.30 | 94.95 | 91.57 | 94.62 | 1,130,317 | -0.46(-0.49%) |
Mar 05, 2020 | 93.54 | 95.35 | 92.73 | 95.08 | 1,139,081 | +0.66(+0.70%) |
Mar 04, 2020 | 92.25 | 96.70 | 91.70 | 94.42 | 1,694,852 | +3.56(+3.92%) |
Mar 03, 2020 | 90.64 | 92.36 | 89.48 | 90.86 | 1,409,056 | +0.22(+0.24%) |
Mar 02, 2020 | 87.00 | 91.06 | 86.96 | 90.65 | 1,496,762 | +4.33(+5.02%) |
Feb 28, 2020 | 86.18 | 87.32 | 83.49 | 86.31 | 2,514,233 | -0.28(-0.33%) |
Feb 27, 2020 | 92.05 | 92.74 | 86.58 | 86.60 | 1,721,945 | -5.99(-6.47%) |
Feb 26, 2020 | 91.74 | 94.40 | 91.11 | 92.59 | 1,600,235 | +0.57(+0.62%) |
Feb 25, 2020 | 93.80 | 93.80 | 90.91 | 92.02 | 1,323,582 | -1.56(-1.66%) |
Feb 24, 2020 | 93.67 | 95.72 | 93.14 | 93.58 | 1,296,006 | -0.34(-0.36%) |
Feb 21, 2020 | 92.13 | 94.43 | 92.09 | 93.91 | 1,080,668 | +1.63(+1.76%) |
Feb 20, 2020 | 92.40 | 92.98 | 90.49 | 92.29 | 1,493,202 | -0.15(-0.16%) |
Feb 19, 2020 | 94.78 | 96.91 | 91.56 | 92.44 | 2,365,385 | -6.81(-6.86%) |
Feb 18, 2020 | 99.44 | 99.60 | 98.71 | 99.25 | 996,677 | -0.03(-0.03%) |
Feb 14, 2020 | 97.50 | 99.29 | 97.32 | 99.27 | 773,699 | +2.06(+2.11%) |
Feb 13, 2020 | 96.60 | 97.44 | 96.47 | 97.22 | 693,065 | +0.76(+0.78%) |
Feb 12, 2020 | 95.75 | 96.98 | 95.61 | 96.46 | 721,167 | +0.52(+0.55%) |
Feb 11, 2020 | 95.66 | 96.36 | 95.54 | 95.94 | 522,593 | +0.26(+0.27%) |
Feb 10, 2020 | 95.37 | 95.68 | 94.92 | 95.68 | 481,046 | +0.89(+0.94%) |
Feb 07, 2020 | 94.97 | 95.52 | 94.67 | 94.78 | 450,917 | +0.16(+0.17%) |
Feb 06, 2020 | 94.14 | 95.12 | 94.14 | 94.62 | 496,032 | +0.47(+0.50%) |
Feb 05, 2020 | 94.47 | 94.87 | 93.90 | 94.15 | 933,709 | -0.64(-0.67%) |
Feb 04, 2020 | 94.10 | 95.11 | 94.10 | 94.78 | 595,084 | +0.54(+0.57%) |
Feb 03, 2020 | 95.22 | 95.63 | 94.15 | 94.24 | 711,281 | -0.95(-0.99%) |
Jan 31, 2020 | 95.19 | 95.55 | 94.58 | 95.19 | 777,071 | +0.09(+0.09%) |
Jan 30, 2020 | 94.00 | 95.16 | 93.75 | 95.10 | 660,651 | +0.97(+1.03%) |
Jan 29, 2020 | 95.16 | 95.21 | 93.78 | 94.13 | 1,492,314 | -0.92(-0.97%) |
Jan 28, 2020 | 95.34 | 95.93 | 94.76 | 95.05 | 689,528 | -0.41(-0.43%) |
Jan 27, 2020 | 95.19 | 95.94 | 94.96 | 95.46 | 497,399 | +0.06(+0.06%) |
Jan 24, 2020 | 95.14 | 95.51 | 94.82 | 95.40 | 410,918 | +0.32(+0.33%) |
Jan 23, 2020 | 94.55 | 95.32 | 94.09 | 95.08 | 919,238 | +0.73(+0.77%) |
Jan 22, 2020 | 97.18 | 97.43 | 93.91 | 94.35 | 1,376,729 | -2.61(-2.70%) |
Jan 21, 2020 | 96.20 | 97.16 | 95.89 | 96.97 | 847,482 | +1.02(+1.07%) |
Jan 17, 2020 | 95.57 | 96.32 | 94.78 | 95.94 | 1,879,483 | +0.56(+0.59%) |
Jan 16, 2020 | 94.44 | 95.43 | 94.12 | 95.39 | 1,004,442 | +1.14(+1.20%) |
Jan 15, 2020 | 93.61 | 94.43 | 93.46 | 94.25 | 1,474,675 | +1.07(+1.14%) |
Jan 14, 2020 | 92.88 | 93.22 | 92.04 | 93.18 | 1,235,503 | +0.20(+0.21%) |
Jan 13, 2020 | 92.68 | 93.08 | 92.09 | 92.99 | 1,215,953 | +0.30(+0.32%) |
Jan 10, 2020 | 91.22 | 92.76 | 91.07 | 92.68 | 950,322 | +1.63(+1.78%) |
Jan 09, 2020 | 91.06 | 91.87 | 90.85 | 91.06 | 743,966 | -0.26(-0.28%) |
Jan 08, 2020 | 91.15 | 91.52 | 90.43 | 91.32 | 919,917 | +0.18(+0.20%) |
Jan 07, 2020 | 91.07 | 91.39 | 90.53 | 91.14 | 1,039,019 | -0.41(-0.45%) |
Jan 06, 2020 | 91.60 | 92.04 | 90.91 | 91.55 | 1,404,401 | -0.06(-0.07%) |
Jan 03, 2020 | 89.94 | 91.67 | 89.79 | 91.61 | 866,139 | +1.54(+1.71%) |
Jan 02, 2020 | 91.06 | 91.10 | 89.64 | 90.07 | 1,105,623 | -0.77(-0.84%) |
Dec 31, 2019 | 89.83 | 90.84 | 89.66 | 90.84 | 1,193,920 | +1.12(+1.25%) |
Dec 30, 2019 | 89.62 | 90.13 | 89.09 | 89.72 | 800,930 | -0.16(-0.18%) |
Dec 27, 2019 | 90.19 | 90.42 | 89.50 | 89.88 | 519,288 | -0.08(-0.09%) |
Dec 26, 2019 | 89.92 | 90.00 | 89.14 | 89.96 | 435,652 | +0.17(+0.19%) |
Dec 24, 2019 | 89.40 | 89.92 | 89.00 | 89.79 | 198,715 | +0.52(+0.58%) |
Dec 23, 2019 | 90.09 | 90.42 | 89.14 | 89.27 | 537,774 | -0.58(-0.64%) |
Dec 20, 2019 | 89.60 | 90.41 | 89.30 | 89.85 | 1,818,554 | +0.53(+0.60%) |
Dec 19, 2019 | 88.85 | 89.61 | 88.66 | 89.31 | 722,482 | +0.29(+0.33%) |
Dec 18, 2019 | 88.32 | 89.37 | 88.24 | 89.02 | 1,048,120 | +0.71(+0.80%) |
Dec 17, 2019 | 88.83 | 89.26 | 88.09 | 88.32 | 1,165,799 | -0.47(-0.53%) |
Dec 16, 2019 | 88.08 | 88.98 | 87.41 | 88.79 | 1,318,649 | +0.82(+0.93%) |
Dec 13, 2019 | 87.63 | 88.25 | 86.72 | 87.97 | 1,340,777 | +0.68(+0.78%) |
Dec 12, 2019 | 89.45 | 89.62 | 86.83 | 87.29 | 1,866,218 | -2.18(-2.44%) |
Dec 11, 2019 | 90.03 | 90.20 | 88.68 | 89.47 | 1,605,048 | -0.39(-0.44%) |
Dec 10, 2019 | 90.84 | 90.98 | 88.83 | 89.87 | 1,182,627 | -1.03(-1.13%) |
Dec 09, 2019 | 91.76 | 91.77 | 90.69 | 90.90 | 1,055,500 | -0.74(-0.81%) |
Dec 06, 2019 | 91.28 | 91.96 | 90.86 | 91.64 | 1,094,121 | +0.36(+0.39%) |
Dec 05, 2019 | 90.63 | 91.28 | 90.37 | 91.28 | 717,980 | +0.54(+0.59%) |
Dec 04, 2019 | 90.11 | 91.20 | 89.98 | 90.74 | 1,180,753 | +0.18(+0.20%) |
Dec 03, 2019 | 89.43 | 90.69 | 89.43 | 90.57 | 953,498 | +1.39(+1.56%) |
Dec 02, 2019 | 90.13 | 90.33 | 88.93 | 89.18 | 894,160 | -1.23(-1.36%) |
Nov 29, 2019 | 90.72 | 91.14 | 90.12 | 90.40 | 527,294 | -0.14(-0.15%) |
Nov 27, 2019 | 90.79 | 90.80 | 90.09 | 90.54 | 680,614 | -0.67(-0.74%) |
Nov 26, 2019 | 89.82 | 91.22 | 89.46 | 91.21 | 2,765,346 | +1.65(+1.85%) |
Nov 25, 2019 | 90.34 | 90.72 | 89.38 | 89.56 | 1,499,049 | -0.46(-0.51%) |
Nov 22, 2019 | 90.35 | 90.36 | 89.07 | 90.02 | 1,095,294 | -0.03(-0.04%) |
Nov 21, 2019 | 90.83 | 90.90 | 89.68 | 90.05 | 977,407 | -1.13(-1.24%) |
Nov 20, 2019 | 91.40 | 91.73 | 90.38 | 91.19 | 739,187 | +0.14(+0.16%) |
Nov 19, 2019 | 91.02 | 91.37 | 90.19 | 91.04 | 1,430,448 | +0.26(+0.28%) |
Nov 18, 2019 | 91.21 | 91.84 | 90.44 | 90.79 | 1,112,818 | -0.60(-0.65%) |
Nov 15, 2019 | 91.39 | 91.52 | 90.92 | 91.38 | 940,566 | +0.08(+0.08%) |
Nov 14, 2019 | 90.07 | 91.41 | 90.07 | 91.31 | 838,616 | +1.49(+1.66%) |
Nov 13, 2019 | 89.38 | 90.45 | 89.14 | 89.82 | 906,267 | +0.76(+0.85%) |
Nov 12, 2019 | 90.07 | 91.33 | 88.99 | 89.06 | 840,053 | -1.01(-1.13%) |
Nov 11, 2019 | 90.54 | 91.04 | 89.82 | 90.07 | 972,800 | -0.54(-0.59%) |
Nov 08, 2019 | 91.94 | 92.22 | 90.41 | 90.61 | 862,792 | -1.43(-1.56%) |
Nov 07, 2019 | 92.43 | 92.92 | 91.76 | 92.04 | 942,436 | -0.79(-0.85%) |
Nov 06, 2019 | 91.69 | 92.98 | 91.26 | 92.83 | 1,075,808 | +1.53(+1.67%) |
Nov 05, 2019 | 92.38 | 92.70 | 90.30 | 91.31 | 1,786,011 | -1.62(-1.74%) |
Nov 04, 2019 | 94.61 | 94.61 | 92.65 | 92.93 | 1,229,478 | -1.88(-1.99%) |
Nov 01, 2019 | 95.78 | 96.36 | 93.86 | 94.81 | 1,085,089 | -0.90(-0.94%) |
Oct 31, 2019 | 94.77 | 95.79 | 94.61 | 95.71 | 1,351,984 | +1.21(+1.28%) |
Oct 30, 2019 | 95.60 | 95.83 | 92.11 | 94.50 | 2,478,872 | -1.60(-1.67%) |
Oct 29, 2019 | 95.61 | 96.77 | 95.43 | 96.10 | 919,214 | +0.56(+0.59%) |
Oct 28, 2019 | 95.58 | 96.18 | 95.13 | 95.54 | 1,131,964 | -0.14(-0.14%) |
Oct 25, 2019 | 97.64 | 97.85 | 95.50 | 95.67 | 933,059 | -2.83(-2.87%) |
Oct 24, 2019 | 98.78 | 99.32 | 98.03 | 98.50 | 730,673 | -0.11(-0.11%) |
Oct 23, 2019 | 98.28 | 98.84 | 97.65 | 98.61 | 1,144,836 | +0.39(+0.40%) |
Oct 22, 2019 | 98.67 | 99.33 | 98.02 | 98.22 | 1,069,455 | -0.36(-0.36%) |
Oct 21, 2019 | 97.21 | 98.82 | 97.21 | 98.58 | 1,139,454 | +1.19(+1.23%) |
Oct 18, 2019 | 97.44 | 97.65 | 96.70 | 97.39 | 1,063,739 | -0.05(-0.05%) |
Oct 17, 2019 | 98.08 | 98.48 | 97.38 | 97.44 | 679,639 | -0.74(-0.76%) |
Oct 16, 2019 | 97.94 | 98.20 | 97.27 | 98.18 | 928,022 | +0.14(+0.15%) |
Oct 15, 2019 | 98.25 | 98.51 | 97.02 | 98.03 | 711,284 | -0.20(-0.21%) |
Oct 14, 2019 | 98.73 | 98.89 | 97.91 | 98.24 | 538,926 | -0.37(-0.37%) |
Oct 11, 2019 | 98.89 | 99.17 | 98.43 | 98.60 | 832,644 | -0.52(-0.52%) |
Oct 10, 2019 | 99.41 | 99.73 | 98.62 | 99.12 | 639,269 | -0.49(-0.50%) |
Oct 09, 2019 | 100.03 | 100.43 | 99.44 | 99.62 | 554,563 | -0.14(-0.14%) |
Oct 08, 2019 | 99.64 | 100.43 | 98.68 | 99.76 | 1,091,346 | +0.23(+0.23%) |
Oct 07, 2019 | 99.64 | 100.15 | 99.35 | 99.53 | 671,110 | -0.60(-0.60%) |
Oct 04, 2019 | 99.59 | 100.45 | 99.15 | 100.12 | 690,703 | +0.68(+0.69%) |
Oct 03, 2019 | 98.43 | 99.92 | 98.39 | 99.44 | 1,572,675 | +1.24(+1.26%) |
Oct 02, 2019 | 98.73 | 99.52 | 98.02 | 98.20 | 960,646 | -0.40(-0.41%) |
Oct 01, 2019 | 99.32 | 99.49 | 97.12 | 98.60 | 945,924 | -0.98(-0.98%) |
Sep 30, 2019 | 99.47 | 100.40 | 99.26 | 99.58 | 895,955 | +0.11(+0.11%) |
Sep 27, 2019 | 100.62 | 100.66 | 98.80 | 99.47 | 740,793 | -1.10(-1.09%) |
Sep 26, 2019 | 100.09 | 100.80 | 99.59 | 100.57 | 1,101,780 | +0.78(+0.78%) |
Sep 25, 2019 | 99.23 | 99.87 | 98.96 | 99.80 | 928,899 | +0.62(+0.63%) |
Sep 24, 2019 | 98.99 | 99.63 | 98.31 | 99.18 | 1,641,177 | +0.51(+0.52%) |
Sep 23, 2019 | 98.48 | 99.09 | 98.34 | 98.66 | 1,168,441 | -0.20(-0.21%) |
Sep 20, 2019 | 100.06 | 100.43 | 98.64 | 98.87 | 2,012,165 | -0.74(-0.74%) |
Sep 19, 2019 | 100.12 | 100.23 | 99.05 | 99.61 | 928,063 | +0.02(+0.02%) |
Sep 18, 2019 | 100.52 | 100.72 | 98.73 | 99.59 | 815,640 | -0.76(-0.76%) |
Sep 17, 2019 | 100.35 | 100.99 | 99.87 | 100.35 | 992,036 | +0.51(+0.51%) |
Sep 16, 2019 | 98.09 | 99.97 | 97.41 | 99.84 | 1,209,619 | +0.85(+0.86%) |
Sep 13, 2019 | 99.12 | 99.61 | 98.49 | 98.99 | 1,259,289 | +0.02(+0.02%) |
Sep 12, 2019 | 99.55 | 100.59 | 98.68 | 98.97 | 1,140,892 | +0.39(+0.39%) |
Sep 11, 2019 | 97.57 | 98.92 | 96.97 | 98.58 | 994,288 | +0.64(+0.66%) |
Sep 10, 2019 | 99.49 | 99.94 | 97.29 | 97.94 | 1,286,590 | -2.11(-2.11%) |
Sep 09, 2019 | 101.20 | 101.40 | 99.59 | 100.05 | 1,528,140 | -1.23(-1.22%) |
Sep 06, 2019 | 102.81 | 103.09 | 101.22 | 101.29 | 1,084,989 | -1.23(-1.20%) |
Sep 05, 2019 | 104.19 | 104.67 | 102.16 | 102.52 | 1,192,931 | -1.96(-1.88%) |
Sep 04, 2019 | 104.04 | 105.28 | 103.78 | 104.49 | 1,242,229 | +0.90(+0.86%) |
Sep 03, 2019 | 103.02 | 104.36 | 102.90 | 103.59 | 1,071,149 | +0.46(+0.44%) |
Aug 30, 2019 | 102.73 | 103.44 | 102.12 | 103.13 | 802,097 | +0.60(+0.59%) |
Aug 29, 2019 | 102.74 | 102.92 | 101.97 | 102.53 | 970,872 | +0.18(+0.17%) |
Aug 28, 2019 | 102.84 | 103.14 | 102.33 | 102.36 | 729,071 | -0.19(-0.19%) |
Aug 27, 2019 | 103.16 | 103.89 | 102.50 | 102.55 | 799,683 | -0.25(-0.24%) |
Aug 26, 2019 | 102.54 | 102.97 | 101.80 | 102.80 | 671,399 | +0.44(+0.43%) |
Aug 23, 2019 | 102.99 | 104.18 | 101.96 | 102.36 | 951,877 | -0.31(-0.30%) |
Aug 22, 2019 | 102.36 | 102.91 | 101.69 | 102.67 | 1,543,383 | +0.51(+0.50%) |
Aug 21, 2019 | 102.62 | 103.09 | 102.05 | 102.16 | 1,182,246 | -0.16(-0.16%) |
Aug 20, 2019 | 103.90 | 103.94 | 102.03 | 102.32 | 863,594 | -0.63(-0.62%) |
Aug 19, 2019 | 102.40 | 103.23 | 101.66 | 102.95 | 732,173 | +0.92(+0.90%) |
Aug 16, 2019 | 102.47 | 102.66 | 101.84 | 102.03 | 1,117,025 | -0.15(-0.15%) |
Aug 15, 2019 | 100.06 | 102.43 | 99.88 | 102.19 | 912,032 | +2.39(+2.40%) |
Aug 14, 2019 | 100.72 | 101.01 | 99.72 | 99.79 | 668,036 | -0.88(-0.87%) |
Aug 13, 2019 | 100.70 | 100.98 | 99.39 | 100.67 | 899,959 | -0.04(-0.04%) |
Aug 12, 2019 | 100.33 | 100.87 | 99.88 | 100.71 | 754,967 | +0.36(+0.35%) |
Aug 09, 2019 | 100.44 | 100.82 | 99.36 | 100.36 | 1,522,980 | -0.06(-0.06%) |
Aug 08, 2019 | 98.84 | 100.50 | 98.07 | 100.42 | 994,565 | +1.46(+1.48%) |
Aug 07, 2019 | 97.49 | 99.50 | 96.83 | 98.95 | 994,106 | +1.46(+1.50%) |
Aug 06, 2019 | 96.28 | 98.26 | 96.11 | 97.49 | 1,176,619 | +0.96(+0.99%) |
Aug 05, 2019 | 97.19 | 97.77 | 95.27 | 96.53 | 1,231,227 | -0.58(-0.60%) |
Aug 02, 2019 | 96.72 | 97.62 | 95.73 | 97.12 | 846,901 | +0.56(+0.58%) |
Aug 01, 2019 | 95.41 | 96.82 | 94.58 | 96.56 | 843,905 | +1.49(+1.57%) |
Jul 31, 2019 | 94.61 | 96.66 | 94.49 | 95.07 | 1,683,577 | +0.41(+0.44%) |
Jul 30, 2019 | 94.14 | 95.44 | 94.01 | 94.66 | 826,933 | +0.41(+0.44%) |
Jul 29, 2019 | 93.64 | 94.89 | 93.45 | 94.24 | 671,978 | +0.97(+1.04%) |
Jul 26, 2019 | 93.06 | 93.64 | 92.58 | 93.27 | 539,893 | +0.26(+0.28%) |
Jul 25, 2019 | 93.02 | 93.25 | 92.35 | 93.01 | 611,847 | +0.11(+0.12%) |
Jul 24, 2019 | 93.16 | 93.18 | 92.16 | 92.90 | 785,393 | -0.15(-0.16%) |
Jul 23, 2019 | 91.89 | 93.07 | 91.57 | 93.05 | 386,525 | +1.11(+1.21%) |
Jul 22, 2019 | 92.08 | 92.47 | 91.37 | 91.94 | 533,020 | +0.00(+0.00%) |
Jul 19, 2019 | 94.08 | 94.21 | 91.78 | 91.94 | 768,287 | -2.03(-2.16%) |
Jul 18, 2019 | 93.88 | 94.34 | 93.24 | 93.97 | 619,991 | -0.21(-0.22%) |
Jul 17, 2019 | 94.59 | 94.97 | 93.60 | 94.18 | 493,758 | -0.05(-0.05%) |
Jul 16, 2019 | 94.50 | 94.70 | 93.90 | 94.23 | 613,089 | -0.50(-0.53%) |
Jul 15, 2019 | 94.15 | 95.27 | 93.84 | 94.73 | 932,652 | +0.96(+1.02%) |
Jul 12, 2019 | 93.77 | 94.00 | 93.12 | 93.78 | 398,743 | +0.22(+0.24%) |
Jul 11, 2019 | 94.05 | 94.42 | 93.10 | 93.56 | 603,495 | -0.71(-0.75%) |
Jul 10, 2019 | 93.79 | 94.38 | 92.83 | 94.27 | 646,780 | +0.74(+0.80%) |
Jul 09, 2019 | 92.54 | 93.73 | 92.50 | 93.52 | 580,717 | +0.96(+1.04%) |
Jul 08, 2019 | 91.81 | 92.90 | 91.60 | 92.56 | 671,948 | +0.78(+0.85%) |
Jul 05, 2019 | 91.32 | 92.12 | 90.32 | 91.78 | 447,566 | +0.00(+0.00%) |
Jul 03, 2019 | 90.84 | 91.88 | 90.84 | 91.78 | 614,370 | +1.01(+1.11%) |
Jul 02, 2019 | 89.80 | 91.83 | 89.80 | 90.77 | 2,129,380 | +1.35(+1.51%) |
Jul 01, 2019 | 90.22 | 90.22 | 88.16 | 89.42 | 848,206 | -0.33(-0.37%) |
Jun 28, 2019 | 89.23 | 90.14 | 89.23 | 89.75 | 1,412,448 | +0.41(+0.46%) |
Jun 27, 2019 | 89.45 | 89.99 | 88.96 | 89.34 | 726,573 | +0.47(+0.52%) |
Jun 26, 2019 | 90.02 | 90.03 | 88.08 | 88.87 | 1,453,886 | -1.13(-1.25%) |
Jun 25, 2019 | 91.00 | 91.26 | 90.00 | 90.00 | 944,400 | -0.71(-0.78%) |
Jun 24, 2019 | 91.32 | 91.58 | 90.40 | 90.71 | 946,302 | -0.43(-0.47%) |
Jun 21, 2019 | 92.20 | 92.20 | 90.42 | 91.14 | 1,987,806 | -1.13(-1.23%) |
Jun 20, 2019 | 92.62 | 92.85 | 91.87 | 92.27 | 1,047,464 | -0.01(-0.01%) |
Jun 19, 2019 | 91.22 | 92.73 | 90.57 | 92.28 | 905,000 | +0.63(+0.68%) |
Jun 18, 2019 | 92.40 | 92.40 | 90.66 | 91.65 | 1,198,824 | -0.35(-0.38%) |
Jun 17, 2019 | 91.81 | 92.40 | 91.63 | 92.00 | 871,725 | +0.59(+0.65%) |
Jun 14, 2019 | 91.37 | 92.10 | 91.27 | 91.41 | 1,079,314 | +0.01(+0.01%) |
Jun 13, 2019 | 91.38 | 91.73 | 90.98 | 91.40 | 1,040,363 | +0.10(+0.11%) |
Jun 12, 2019 | 91.78 | 92.64 | 91.24 | 91.30 | 644,943 | -0.23(-0.26%) |
Jun 11, 2019 | 91.66 | 91.87 | 90.57 | 91.53 | 721,025 | -0.01(-0.01%) |
Jun 10, 2019 | 91.85 | 91.92 | 91.14 | 91.54 | 526,090 | -0.30(-0.33%) |
Jun 07, 2019 | 91.98 | 92.94 | 91.63 | 91.84 | 957,072 | +0.48(+0.52%) |
Jun 06, 2019 | 92.15 | 92.23 | 90.92 | 91.37 | 885,312 | -0.69(-0.75%) |
Jun 05, 2019 | 89.76 | 92.14 | 89.42 | 92.05 | 939,133 | +2.82(+3.16%) |
Jun 04, 2019 | 89.66 | 89.66 | 88.43 | 89.24 | 995,951 | -0.57(-0.64%) |
Jun 03, 2019 | 90.25 | 90.52 | 88.76 | 89.81 | 1,130,091 | -0.09(-0.10%) |
May 31, 2019 | 88.63 | 90.26 | 88.34 | 89.90 | 783,753 | +1.26(+1.42%) |
May 30, 2019 | 87.97 | 88.75 | 87.86 | 88.64 | 701,857 | +0.75(+0.85%) |
May 29, 2019 | 88.48 | 88.48 | 87.20 | 87.89 | 1,243,353 | -0.44(-0.50%) |
May 28, 2019 | 90.09 | 90.48 | 88.33 | 88.34 | 1,857,323 | -1.41(-1.57%) |
May 24, 2019 | 89.95 | 90.46 | 89.55 | 89.75 | 894,849 | +0.24(+0.27%) |
May 23, 2019 | 88.94 | 89.78 | 88.94 | 89.50 | 1,305,449 | +0.37(+0.41%) |
May 22, 2019 | 89.49 | 89.76 | 89.02 | 89.13 | 568,320 | -0.22(-0.24%) |
May 21, 2019 | 88.96 | 89.65 | 88.68 | 89.35 | 924,529 | +0.54(+0.60%) |
May 20, 2019 | 88.91 | 89.32 | 88.40 | 88.82 | 651,127 | -0.10(-0.11%) |
May 17, 2019 | 88.90 | 89.16 | 88.47 | 88.92 | 1,349,009 | -0.22(-0.24%) |
May 16, 2019 | 89.08 | 89.84 | 89.08 | 89.13 | 846,531 | -0.23(-0.26%) |
May 15, 2019 | 89.61 | 90.48 | 89.18 | 89.37 | 821,039 | -0.08(-0.09%) |
May 14, 2019 | 90.41 | 90.77 | 88.70 | 89.45 | 1,480,268 | -0.83(-0.92%) |
May 13, 2019 | 88.23 | 90.28 | 88.23 | 90.28 | 1,822,582 | +1.46(+1.64%) |
May 10, 2019 | 87.11 | 89.06 | 87.11 | 88.82 | 623,903 | +1.75(+2.01%) |
May 09, 2019 | 86.62 | 87.36 | 86.31 | 87.07 | 1,207,431 | +0.30(+0.35%) |
May 08, 2019 | 87.47 | 88.32 | 86.49 | 86.77 | 1,702,455 | -0.61(-0.70%) |
May 07, 2019 | 88.95 | 88.96 | 86.87 | 87.38 | 1,138,272 | -1.75(-1.97%) |
May 06, 2019 | 89.10 | 89.50 | 88.45 | 89.13 | 472,993 | -0.03(-0.03%) |
May 03, 2019 | 89.55 | 89.91 | 88.69 | 89.16 | 744,058 | -0.15(-0.17%) |
May 02, 2019 | 88.94 | 89.84 | 88.17 | 89.31 | 1,281,613 | +0.39(+0.44%) |
May 01, 2019 | 86.83 | 90.66 | 86.49 | 88.92 | 1,966,787 | +1.93(+2.22%) |
Apr 30, 2019 | 86.38 | 87.61 | 85.90 | 86.99 | 1,594,068 | +0.87(+1.01%) |
Apr 29, 2019 | 86.89 | 87.16 | 85.57 | 86.11 | 1,750,045 | -0.76(-0.88%) |
Apr 26, 2019 | 85.94 | 87.27 | 85.38 | 86.88 | 1,320,281 | +1.28(+1.49%) |
Apr 25, 2019 | 85.12 | 85.87 | 84.87 | 85.60 | 719,968 | +0.19(+0.23%) |
Apr 24, 2019 | 84.36 | 85.56 | 84.13 | 85.41 | 592,685 | +1.44(+1.72%) |
Apr 23, 2019 | 83.63 | 84.15 | 83.30 | 83.97 | 680,457 | +0.71(+0.86%) |
Apr 22, 2019 | 84.08 | 84.33 | 82.17 | 83.25 | 922,231 | -1.22(-1.45%) |
Apr 18, 2019 | 83.73 | 84.66 | 83.47 | 84.48 | 745,012 | +0.76(+0.91%) |
Apr 17, 2019 | 83.98 | 84.17 | 83.01 | 83.72 | 895,496 | -0.20(-0.24%) |
Apr 16, 2019 | 85.25 | 85.25 | 83.38 | 83.92 | 525,362 | -1.38(-1.62%) |
Apr 15, 2019 | 85.87 | 86.15 | 84.92 | 85.30 | 559,776 | -0.43(-0.50%) |
Apr 12, 2019 | 85.21 | 85.75 | 84.56 | 85.73 | 534,025 | +0.49(+0.58%) |
Apr 11, 2019 | 85.72 | 86.01 | 84.70 | 85.23 | 834,551 | -0.33(-0.38%) |
Apr 10, 2019 | 85.03 | 85.83 | 85.00 | 85.56 | 960,017 | +0.84(+0.99%) |
Apr 09, 2019 | 84.26 | 85.29 | 83.82 | 84.72 | 768,417 | +0.72(+0.86%) |
Apr 08, 2019 | 84.92 | 85.02 | 83.57 | 84.00 | 1,314,701 | -1.27(-1.49%) |
Apr 05, 2019 | 84.85 | 85.33 | 84.56 | 85.27 | 523,773 | +0.60(+0.71%) |
Apr 04, 2019 | 85.67 | 85.83 | 84.44 | 84.66 | 527,422 | -1.07(-1.24%) |
Apr 03, 2019 | 85.69 | 86.08 | 84.73 | 85.73 | 1,049,828 | +0.08(+0.10%) |
Apr 02, 2019 | 84.94 | 85.80 | 84.02 | 85.64 | 2,370,811 | +0.76(+0.90%) |