Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2020 | 54.60 | 56.44 | 53.42 | 55.23 | 167,384 | -0.05(-0.09%) |
Mar 30, 2020 | 55.49 | 57.04 | 53.74 | 55.28 | 361,693 | -0.22(-0.40%) |
Mar 27, 2020 | 57.77 | 58.94 | 53.82 | 55.50 | 341,900 | -5.32(-8.75%) |
Mar 26, 2020 | 61.17 | 62.74 | 58.49 | 60.82 | 388,824 | +2.15(+3.66%) |
Mar 25, 2020 | 53.82 | 61.19 | 53.34 | 58.67 | 528,009 | +5.14(+9.60%) |
Mar 24, 2020 | 48.44 | 53.94 | 47.46 | 53.53 | 403,949 | +7.71(+16.83%) |
Mar 23, 2020 | 52.61 | 52.89 | 45.19 | 45.82 | 321,288 | -4.78(-9.45%) |
Mar 20, 2020 | 48.92 | 53.57 | 48.48 | 50.60 | 590,300 | +1.62(+3.31%) |
Mar 19, 2020 | 43.78 | 52.57 | 39.36 | 48.98 | 531,661 | +4.36(+9.77%) |
Mar 18, 2020 | 44.59 | 44.96 | 41.41 | 44.62 | 618,421 | -3.49(-7.25%) |
Mar 17, 2020 | 46.77 | 50.86 | 43.19 | 48.11 | 484,523 | +1.72(+3.71%) |
Mar 16, 2020 | 42.62 | 52.87 | 42.62 | 46.39 | 345,306 | -8.72(-15.82%) |
Mar 13, 2020 | 61.84 | 61.84 | 52.95 | 55.11 | 317,300 | -3.59(-6.12%) |
Mar 12, 2020 | 66.85 | 66.85 | 58.69 | 58.70 | 298,107 | -13.71(-18.93%) |
Mar 11, 2020 | 74.85 | 76.90 | 70.29 | 72.41 | 358,173 | -8.94(-10.99%) |
Mar 10, 2020 | 83.12 | 83.12 | 75.18 | 81.35 | 277,814 | +1.14(+1.42%) |
Mar 09, 2020 | 82.22 | 84.08 | 78.95 | 80.21 | 332,502 | -6.81(-7.83%) |
Mar 06, 2020 | 85.11 | 87.36 | 84.42 | 87.02 | 231,400 | -1.60(-1.81%) |
Mar 05, 2020 | 92.01 | 92.17 | 87.50 | 88.62 | 183,550 | -5.52(-5.86%) |
Mar 04, 2020 | 92.39 | 94.41 | 91.25 | 94.14 | 194,165 | +2.53(+2.76%) |
Mar 03, 2020 | 93.25 | 95.56 | 90.35 | 91.61 | 245,492 | -1.42(-1.53%) |
Mar 02, 2020 | 88.90 | 93.11 | 86.55 | 93.03 | 364,017 | +4.39(+4.95%) |
Feb 28, 2020 | 87.29 | 89.08 | 85.51 | 88.64 | 299,100 | -1.44(-1.60%) |
Feb 27, 2020 | 92.86 | 94.51 | 90.07 | 90.08 | 250,105 | -4.73(-4.99%) |
Feb 26, 2020 | 97.48 | 97.66 | 94.07 | 94.81 | 295,030 | -2.19(-2.26%) |
Feb 25, 2020 | 97.99 | 98.26 | 96.23 | 97.00 | 248,782 | -0.90(-0.92%) |
Feb 24, 2020 | 96.05 | 98.58 | 95.89 | 97.90 | 235,178 | -1.59(-1.60%) |
Feb 21, 2020 | 99.89 | 100.47 | 99.05 | 99.49 | 179,000 | -0.25(-0.25%) |
Feb 20, 2020 | 98.55 | 100.03 | 98.34 | 99.74 | 236,376 | +0.84(+0.85%) |
Feb 19, 2020 | 97.03 | 99.56 | 96.11 | 98.90 | 176,387 | +2.50(+2.59%) |
Feb 18, 2020 | 95.79 | 97.40 | 95.79 | 96.40 | 211,561 | +0.70(+0.73%) |
Feb 14, 2020 | 97.28 | 97.40 | 95.15 | 95.70 | 133,000 | -1.19(-1.23%) |
Feb 13, 2020 | 96.26 | 97.95 | 95.39 | 96.89 | 187,297 | -0.12(-0.12%) |
Feb 12, 2020 | 100.49 | 100.91 | 92.90 | 97.01 | 323,363 | -2.99(-2.99%) |
Feb 11, 2020 | 96.75 | 100.50 | 96.75 | 100.00 | 366,443 | +5.14(+5.42%) |
Feb 10, 2020 | 93.50 | 94.86 | 92.71 | 94.86 | 194,062 | +1.19(+1.27%) |
Feb 07, 2020 | 93.89 | 94.40 | 92.25 | 93.67 | 177,900 | -0.47(-0.50%) |
Feb 06, 2020 | 96.60 | 97.10 | 93.89 | 94.14 | 169,269 | -2.19(-2.27%) |
Feb 05, 2020 | 96.57 | 97.65 | 94.96 | 96.33 | 285,918 | +0.67(+0.70%) |
Feb 04, 2020 | 99.09 | 100.29 | 95.23 | 95.66 | 251,810 | -3.60(-3.63%) |
Feb 03, 2020 | 100.76 | 103.60 | 98.36 | 99.26 | 408,881 | +2.81(+2.91%) |
Jan 31, 2020 | 99.21 | 99.62 | 96.09 | 96.45 | 212,700 | -2.98(-3.00%) |
Jan 30, 2020 | 98.28 | 99.70 | 98.01 | 99.43 | 107,309 | -0.13(-0.13%) |
Jan 29, 2020 | 100.76 | 101.70 | 99.40 | 99.56 | 126,235 | -0.73(-0.73%) |
Jan 28, 2020 | 100.46 | 101.41 | 99.67 | 100.29 | 99,268 | +0.23(+0.23%) |
Jan 27, 2020 | 97.81 | 101.15 | 97.41 | 100.06 | 101,801 | +0.32(+0.32%) |
Jan 24, 2020 | 102.52 | 102.52 | 99.44 | 99.74 | 126,300 | -2.56(-2.50%) |
Jan 23, 2020 | 100.59 | 102.78 | 99.64 | 102.30 | 195,021 | +1.31(+1.30%) |
Jan 22, 2020 | 102.95 | 103.17 | 100.31 | 100.99 | 247,719 | -1.94(-1.88%) |
Jan 21, 2020 | 102.00 | 103.46 | 101.81 | 102.93 | 156,126 | +0.67(+0.66%) |
Jan 17, 2020 | 103.02 | 103.50 | 102.07 | 102.26 | 136,700 | -0.24(-0.23%) |
Jan 16, 2020 | 101.73 | 103.01 | 101.73 | 102.50 | 179,784 | +1.26(+1.24%) |
Jan 15, 2020 | 101.95 | 102.37 | 100.64 | 101.24 | 214,349 | -0.64(-0.63%) |
Jan 14, 2020 | 101.86 | 103.63 | 101.46 | 101.88 | 230,150 | -0.47(-0.46%) |
Jan 13, 2020 | 100.55 | 103.17 | 100.09 | 102.35 | 477,762 | +2.07(+2.06%) |
Jan 10, 2020 | 101.02 | 101.76 | 100.19 | 100.28 | 298,100 | -0.32(-0.32%) |
Jan 09, 2020 | 103.74 | 103.74 | 100.01 | 100.60 | 296,346 | -2.53(-2.45%) |
Jan 08, 2020 | 104.17 | 105.56 | 102.87 | 103.13 | 158,184 | -0.66(-0.64%) |
Jan 07, 2020 | 106.89 | 107.09 | 103.50 | 103.79 | 233,862 | -3.95(-3.67%) |
Jan 06, 2020 | 107.89 | 108.29 | 107.01 | 107.74 | 523,282 | -0.65(-0.60%) |
Jan 03, 2020 | 109.66 | 110.03 | 107.89 | 108.39 | 189,900 | -2.94(-2.64%) |
Jan 02, 2020 | 112.69 | 112.69 | 110.32 | 111.33 | 163,260 | -0.46(-0.41%) |
Dec 31, 2019 | 111.95 | 113.12 | 111.40 | 111.79 | 122,700 | -0.50(-0.45%) |
Dec 30, 2019 | 113.82 | 113.82 | 111.60 | 112.29 | 98,459 | -1.26(-1.11%) |
Dec 27, 2019 | 113.97 | 114.37 | 113.08 | 113.55 | 147,800 | -0.50(-0.44%) |
Dec 26, 2019 | 114.91 | 114.91 | 113.00 | 114.05 | 42,611 | -0.40(-0.35%) |
Dec 24, 2019 | 114.14 | 114.69 | 113.07 | 114.45 | 51,300 | +0.33(+0.29%) |
Dec 23, 2019 | 117.68 | 117.71 | 113.56 | 114.12 | 104,793 | -3.80(-3.22%) |
Dec 20, 2019 | 118.89 | 119.12 | 117.83 | 117.92 | 246,900 | -0.82(-0.69%) |
Dec 19, 2019 | 118.18 | 119.23 | 117.31 | 118.74 | 104,879 | +0.85(+0.72%) |
Dec 18, 2019 | 117.87 | 119.07 | 115.71 | 117.89 | 177,641 | +0.14(+0.12%) |
Dec 17, 2019 | 115.88 | 117.83 | 115.47 | 117.75 | 105,172 | +2.04(+1.76%) |
Dec 16, 2019 | 117.25 | 117.97 | 115.06 | 115.71 | 198,759 | -0.96(-0.82%) |
Dec 13, 2019 | 122.67 | 122.67 | 114.97 | 116.67 | 245,000 | -6.00(-4.89%) |
Dec 12, 2019 | 114.75 | 123.44 | 114.75 | 122.67 | 316,119 | +8.14(+7.11%) |
Dec 11, 2019 | 110.60 | 114.89 | 110.02 | 114.53 | 153,692 | +4.38(+3.98%) |
Dec 10, 2019 | 110.18 | 110.82 | 109.27 | 110.15 | 227,932 | +0.05(+0.05%) |
Dec 09, 2019 | 110.45 | 111.31 | 110.05 | 110.10 | 215,160 | -0.82(-0.74%) |
Dec 06, 2019 | 110.80 | 112.08 | 110.72 | 110.92 | 193,100 | +1.43(+1.31%) |
Dec 05, 2019 | 110.38 | 112.25 | 109.34 | 109.49 | 166,175 | -0.35(-0.32%) |
Dec 04, 2019 | 109.38 | 112.13 | 109.38 | 109.84 | 187,096 | +1.24(+1.14%) |
Dec 03, 2019 | 108.75 | 109.39 | 108.26 | 108.60 | 184,799 | -1.35(-1.23%) |
Dec 02, 2019 | 110.84 | 111.00 | 109.09 | 109.95 | 133,238 | -0.89(-0.80%) |
Nov 29, 2019 | 112.25 | 112.72 | 110.84 | 110.84 | 38,700 | -1.68(-1.49%) |
Nov 27, 2019 | 112.04 | 113.01 | 111.45 | 112.52 | 182,000 | +0.85(+0.76%) |
Nov 26, 2019 | 110.83 | 112.21 | 110.02 | 111.67 | 198,406 | +0.53(+0.48%) |
Nov 25, 2019 | 110.19 | 111.87 | 109.99 | 111.14 | 100,656 | +1.45(+1.32%) |
Nov 22, 2019 | 109.17 | 110.98 | 108.22 | 109.69 | 214,800 | +0.76(+0.70%) |
Nov 21, 2019 | 109.07 | 109.44 | 107.08 | 108.93 | 200,860 | +0.53(+0.49%) |
Nov 20, 2019 | 109.53 | 110.56 | 107.83 | 108.40 | 148,779 | -1.10(-1.00%) |
Nov 19, 2019 | 111.02 | 111.06 | 109.43 | 109.50 | 145,035 | -0.85(-0.77%) |
Nov 18, 2019 | 110.36 | 111.50 | 110.33 | 110.35 | 228,394 | +0.35(+0.32%) |
Nov 15, 2019 | 110.18 | 110.83 | 109.47 | 110.00 | 103,700 | +0.58(+0.53%) |
Nov 14, 2019 | 109.21 | 111.36 | 108.46 | 109.42 | 134,128 | +0.86(+0.79%) |
Nov 13, 2019 | 108.51 | 109.24 | 107.61 | 108.56 | 132,456 | -0.77(-0.70%) |
Nov 12, 2019 | 109.55 | 111.71 | 108.00 | 109.33 | 309,665 | -0.52(-0.47%) |
Nov 11, 2019 | 108.24 | 110.09 | 107.06 | 109.85 | 68,535 | +0.79(+0.72%) |
Nov 08, 2019 | 108.15 | 109.62 | 107.61 | 109.06 | 97,000 | +0.93(+0.86%) |
Nov 07, 2019 | 108.97 | 109.20 | 107.89 | 108.13 | 126,102 | +0.36(+0.33%) |
Nov 06, 2019 | 109.26 | 109.26 | 107.68 | 107.77 | 113,998 | -1.32(-1.21%) |
Nov 05, 2019 | 108.89 | 109.75 | 108.38 | 109.09 | 279,167 | +0.95(+0.88%) |
Nov 04, 2019 | 108.36 | 108.64 | 106.84 | 108.14 | 171,412 | +0.74(+0.69%) |
Nov 01, 2019 | 103.92 | 107.45 | 103.89 | 107.40 | 409,300 | +4.27(+4.14%) |
Oct 31, 2019 | 103.74 | 103.74 | 101.36 | 103.13 | 107,039 | -0.33(-0.32%) |
Oct 30, 2019 | 104.30 | 105.16 | 103.28 | 103.46 | 89,400 | -1.04(-1.00%) |
Oct 29, 2019 | 104.59 | 105.47 | 103.54 | 104.50 | 116,134 | +0.02(+0.02%) |
Oct 28, 2019 | 103.57 | 106.52 | 102.73 | 104.48 | 137,455 | +1.55(+1.51%) |
Oct 25, 2019 | 103.15 | 104.14 | 102.63 | 102.93 | 144,100 | -0.36(-0.35%) |
Oct 24, 2019 | 99.92 | 103.69 | 99.69 | 103.29 | 277,488 | +3.95(+3.98%) |
Oct 23, 2019 | 97.44 | 99.95 | 96.57 | 99.34 | 226,857 | +2.70(+2.79%) |
Oct 22, 2019 | 99.15 | 99.51 | 90.28 | 96.64 | 763,654 | -9.34(-8.81%) |
Oct 21, 2019 | 104.34 | 106.37 | 104.34 | 105.98 | 212,182 | +2.66(+2.57%) |
Oct 18, 2019 | 100.58 | 104.55 | 100.56 | 103.32 | 135,600 | +2.19(+2.17%) |
Oct 17, 2019 | 100.40 | 101.60 | 100.02 | 101.13 | 135,341 | +0.88(+0.88%) |
Oct 16, 2019 | 99.58 | 101.33 | 99.25 | 100.25 | 93,395 | +0.75(+0.75%) |
Oct 15, 2019 | 98.87 | 99.84 | 97.95 | 99.50 | 389,139 | +0.86(+0.87%) |
Oct 14, 2019 | 99.55 | 100.54 | 97.66 | 98.64 | 123,077 | -1.22(-1.22%) |
Oct 11, 2019 | 100.55 | 102.05 | 99.76 | 99.86 | 143,400 | +0.84(+0.85%) |
Oct 10, 2019 | 97.56 | 100.22 | 97.19 | 99.02 | 136,105 | +1.83(+1.88%) |
Oct 09, 2019 | 95.70 | 98.57 | 95.64 | 97.19 | 122,288 | +2.39(+2.52%) |
Oct 08, 2019 | 95.50 | 96.58 | 94.67 | 94.80 | 408,083 | -1.68(-1.74%) |
Oct 07, 2019 | 97.00 | 97.81 | 96.03 | 96.48 | 142,597 | -0.65(-0.67%) |
Oct 04, 2019 | 96.59 | 97.13 | 94.80 | 97.13 | 138,400 | +0.85(+0.88%) |
Oct 03, 2019 | 98.65 | 98.93 | 95.87 | 96.28 | 118,418 | -2.38(-2.41%) |
Oct 02, 2019 | 98.54 | 99.23 | 96.71 | 98.66 | 227,648 | -0.48(-0.48%) |
Oct 01, 2019 | 102.70 | 104.55 | 98.49 | 99.14 | 216,380 | -3.19(-3.12%) |
Sep 30, 2019 | 100.74 | 103.00 | 100.74 | 102.33 | 142,619 | +1.37(+1.36%) |
Sep 27, 2019 | 100.98 | 101.36 | 99.74 | 100.96 | 146,100 | +0.60(+0.60%) |
Sep 26, 2019 | 101.63 | 101.63 | 99.09 | 100.36 | 75,899 | -1.27(-1.25%) |
Sep 25, 2019 | 101.40 | 102.84 | 100.77 | 101.63 | 160,179 | +0.38(+0.38%) |
Sep 24, 2019 | 102.84 | 103.33 | 100.51 | 101.25 | 122,888 | -0.72(-0.71%) |
Sep 23, 2019 | 100.60 | 102.83 | 100.60 | 101.97 | 120,915 | +1.04(+1.03%) |
Sep 20, 2019 | 100.49 | 101.94 | 100.09 | 100.93 | 305,800 | +0.44(+0.44%) |
Sep 19, 2019 | 101.30 | 101.74 | 100.33 | 100.49 | 127,490 | -0.47(-0.47%) |
Sep 18, 2019 | 101.15 | 101.45 | 99.67 | 100.96 | 176,179 | +0.04(+0.04%) |
Sep 17, 2019 | 98.74 | 101.34 | 98.29 | 100.92 | 140,802 | +1.82(+1.84%) |
Sep 16, 2019 | 99.54 | 100.02 | 97.66 | 99.10 | 145,195 | -1.23(-1.23%) |
Sep 13, 2019 | 99.95 | 101.64 | 99.05 | 100.33 | 188,600 | -1.47(-1.44%) |
Sep 12, 2019 | 102.82 | 103.17 | 100.89 | 101.80 | 368,718 | -0.76(-0.74%) |
Sep 11, 2019 | 101.49 | 103.92 | 99.99 | 102.56 | 332,392 | +1.08(+1.06%) |
Sep 10, 2019 | 99.91 | 101.84 | 99.28 | 101.48 | 299,424 | +1.41(+1.41%) |
Sep 09, 2019 | 96.95 | 100.61 | 96.66 | 100.07 | 197,231 | +3.52(+3.65%) |
Sep 06, 2019 | 97.81 | 98.48 | 96.27 | 96.55 | 104,500 | -1.08(-1.11%) |
Sep 05, 2019 | 96.61 | 99.48 | 96.61 | 97.63 | 111,378 | +2.35(+2.47%) |
Sep 04, 2019 | 93.43 | 95.40 | 92.89 | 95.28 | 97,935 | +2.61(+2.82%) |
Sep 03, 2019 | 93.69 | 94.05 | 92.28 | 92.67 | 149,962 | -1.63(-1.73%) |
Aug 30, 2019 | 93.72 | 94.50 | 93.13 | 94.30 | 142,600 | +0.96(+1.03%) |
Aug 29, 2019 | 93.63 | 94.50 | 93.10 | 93.34 | 109,426 | +0.71(+0.77%) |
Aug 28, 2019 | 89.90 | 93.17 | 89.90 | 92.63 | 135,484 | +2.28(+2.52%) |
Aug 27, 2019 | 91.20 | 92.01 | 90.06 | 90.35 | 100,118 | -0.14(-0.15%) |
Aug 26, 2019 | 89.58 | 91.00 | 89.24 | 90.49 | 140,998 | +1.75(+1.97%) |
Aug 23, 2019 | 90.73 | 91.82 | 88.35 | 88.74 | 103,300 | -2.51(-2.75%) |
Aug 22, 2019 | 90.93 | 92.03 | 90.37 | 91.25 | 88,062 | +0.68(+0.75%) |
Aug 21, 2019 | 91.39 | 91.57 | 90.20 | 90.57 | 120,402 | +0.08(+0.09%) |
Aug 20, 2019 | 90.79 | 91.64 | 90.00 | 90.49 | 89,440 | -0.47(-0.52%) |
Aug 19, 2019 | 91.03 | 91.86 | 90.64 | 90.96 | 93,672 | +0.89(+0.99%) |
Aug 16, 2019 | 89.06 | 91.10 | 89.06 | 90.07 | 100,600 | +1.31(+1.48%) |
Aug 15, 2019 | 89.84 | 89.84 | 87.46 | 88.76 | 142,845 | -0.68(-0.76%) |
Aug 14, 2019 | 90.61 | 91.44 | 88.96 | 89.44 | 187,402 | -3.01(-3.26%) |
Aug 13, 2019 | 91.11 | 94.86 | 91.11 | 92.45 | 160,335 | +0.99(+1.08%) |
Aug 12, 2019 | 92.34 | 93.43 | 91.00 | 91.46 | 95,716 | -1.10(-1.19%) |
Aug 09, 2019 | 92.13 | 93.20 | 91.20 | 92.56 | 68,800 | -0.37(-0.40%) |
Aug 08, 2019 | 92.31 | 93.89 | 92.25 | 92.93 | 111,433 | +1.03(+1.12%) |
Aug 07, 2019 | 91.83 | 92.82 | 90.13 | 91.90 | 137,429 | -0.95(-1.02%) |
Aug 06, 2019 | 91.00 | 93.41 | 91.00 | 92.85 | 142,266 | +1.68(+1.84%) |
Aug 05, 2019 | 89.71 | 91.64 | 89.71 | 91.17 | 138,029 | -0.99(-1.07%) |
Aug 02, 2019 | 91.20 | 92.91 | 91.01 | 92.16 | 134,100 | +0.68(+0.74%) |
Aug 01, 2019 | 92.86 | 93.99 | 89.13 | 91.48 | 200,295 | -0.60(-0.65%) |
Jul 31, 2019 | 93.00 | 93.99 | 91.55 | 92.08 | 171,458 | -0.89(-0.96%) |
Jul 30, 2019 | 94.00 | 94.00 | 91.42 | 92.97 | 236,528 | -1.55(-1.64%) |
Jul 29, 2019 | 88.76 | 95.14 | 88.76 | 94.52 | 260,746 | +5.02(+5.61%) |
Jul 26, 2019 | 88.95 | 93.93 | 88.95 | 89.50 | 329,500 | -0.26(-0.29%) |
Jul 25, 2019 | 90.19 | 90.96 | 88.85 | 89.76 | 120,500 | -0.72(-0.80%) |
Jul 24, 2019 | 86.52 | 90.63 | 85.72 | 90.48 | 178,556 | +3.80(+4.38%) |
Jul 23, 2019 | 84.91 | 86.94 | 84.73 | 86.68 | 99,949 | +2.19(+2.59%) |
Jul 22, 2019 | 84.43 | 85.43 | 83.82 | 84.49 | 65,025 | +0.05(+0.06%) |
Jul 19, 2019 | 84.47 | 85.41 | 84.40 | 84.44 | 90,500 | +0.29(+0.34%) |
Jul 18, 2019 | 84.35 | 84.78 | 83.51 | 84.15 | 83,380 | -0.06(-0.07%) |
Jul 17, 2019 | 83.91 | 84.35 | 83.23 | 84.21 | 76,962 | +0.16(+0.19%) |
Jul 16, 2019 | 83.42 | 84.42 | 82.80 | 84.05 | 79,305 | +0.33(+0.39%) |
Jul 15, 2019 | 84.59 | 85.34 | 82.87 | 83.72 | 99,738 | -0.78(-0.92%) |
Jul 12, 2019 | 84.41 | 85.56 | 84.07 | 84.50 | 113,700 | +0.34(+0.40%) |
Jul 11, 2019 | 84.43 | 84.78 | 83.71 | 84.16 | 97,428 | +0.33(+0.39%) |
Jul 10, 2019 | 84.83 | 85.58 | 83.44 | 83.83 | 106,532 | -0.66(-0.78%) |
Jul 09, 2019 | 83.47 | 84.77 | 82.68 | 84.49 | 116,315 | +1.52(+1.83%) |
Jul 08, 2019 | 83.60 | 83.79 | 82.44 | 82.97 | 110,763 | -0.94(-1.12%) |
Jul 05, 2019 | 84.93 | 85.03 | 83.79 | 83.91 | 59,200 | -1.06(-1.25%) |
Jul 03, 2019 | 85.03 | 85.56 | 84.46 | 84.97 | 39,400 | +0.45(+0.53%) |
Jul 02, 2019 | 84.10 | 85.05 | 82.78 | 84.52 | 127,394 | +0.37(+0.44%) |
Jul 01, 2019 | 85.69 | 87.16 | 83.26 | 84.15 | 154,992 | -0.19(-0.23%) |
Jun 28, 2019 | 84.16 | 85.66 | 83.67 | 84.34 | 244,700 | +0.40(+0.48%) |
Jun 27, 2019 | 82.66 | 84.00 | 82.33 | 83.94 | 138,815 | +1.44(+1.75%) |
Jun 26, 2019 | 81.31 | 83.38 | 80.81 | 82.50 | 125,117 | +1.40(+1.73%) |
Jun 25, 2019 | 80.42 | 81.57 | 80.24 | 81.10 | 165,625 | +0.60(+0.75%) |
Jun 24, 2019 | 81.75 | 82.04 | 80.29 | 80.50 | 141,157 | -1.25(-1.53%) |
Jun 21, 2019 | 83.16 | 83.85 | 81.71 | 81.75 | 294,200 | -1.41(-1.70%) |
Jun 20, 2019 | 83.37 | 84.09 | 82.08 | 83.16 | 145,901 | +1.02(+1.24%) |
Jun 19, 2019 | 82.76 | 82.83 | 81.52 | 82.14 | 109,040 | -0.59(-0.71%) |
Jun 18, 2019 | 81.03 | 82.90 | 81.03 | 82.73 | 125,776 | +2.14(+2.66%) |
Jun 17, 2019 | 79.79 | 81.16 | 79.79 | 80.59 | 122,830 | +0.78(+0.98%) |
Jun 14, 2019 | 80.41 | 81.01 | 79.73 | 79.81 | 85,100 | -0.55(-0.68%) |
Jun 13, 2019 | 79.87 | 80.37 | 78.66 | 80.36 | 100,627 | +1.15(+1.45%) |
Jun 12, 2019 | 79.36 | 79.61 | 77.69 | 79.21 | 82,309 | -0.19(-0.24%) |
Jun 11, 2019 | 79.21 | 80.49 | 79.05 | 79.40 | 162,892 | +0.52(+0.66%) |
Jun 10, 2019 | 78.43 | 79.50 | 78.32 | 78.88 | 79,389 | +0.93(+1.19%) |
Jun 07, 2019 | 77.50 | 78.45 | 77.50 | 77.95 | 115,600 | +1.00(+1.30%) |
Jun 06, 2019 | 77.56 | 78.08 | 75.69 | 76.95 | 107,102 | -0.85(-1.09%) |
Jun 05, 2019 | 80.52 | 80.99 | 77.57 | 77.80 | 104,188 | -1.87(-2.35%) |
Jun 04, 2019 | 78.06 | 81.48 | 77.66 | 79.67 | 276,795 | +2.42(+3.13%) |
Jun 03, 2019 | 74.21 | 77.96 | 74.21 | 77.25 | 159,254 | +3.06(+4.12%) |
May 31, 2019 | 75.82 | 76.86 | 74.10 | 74.19 | 176,300 | -2.73(-3.55%) |
May 30, 2019 | 77.13 | 77.79 | 76.41 | 76.92 | 86,029 | +0.02(+0.03%) |
May 29, 2019 | 76.76 | 77.04 | 74.89 | 76.90 | 78,390 | -0.29(-0.38%) |
May 28, 2019 | 78.65 | 79.20 | 77.01 | 77.19 | 129,793 | -1.39(-1.77%) |
May 24, 2019 | 77.84 | 79.19 | 77.84 | 78.58 | 53,200 | +0.78(+1.00%) |
May 23, 2019 | 77.44 | 78.16 | 76.72 | 77.80 | 78,799 | +0.17(+0.22%) |
May 22, 2019 | 78.78 | 78.78 | 77.11 | 77.63 | 82,369 | -1.03(-1.31%) |
May 21, 2019 | 78.11 | 79.11 | 77.70 | 78.66 | 102,498 | +0.68(+0.87%) |
May 20, 2019 | 78.10 | 78.87 | 77.78 | 77.98 | 82,332 | -0.59(-0.75%) |
May 17, 2019 | 79.05 | 80.29 | 78.49 | 78.57 | 116,600 | -1.06(-1.33%) |
May 16, 2019 | 79.79 | 81.00 | 79.46 | 79.63 | 102,955 | +0.01(+0.01%) |
May 15, 2019 | 78.98 | 80.13 | 78.73 | 79.62 | 76,007 | -0.05(-0.06%) |
May 14, 2019 | 78.43 | 79.69 | 78.39 | 79.67 | 116,415 | +1.15(+1.46%) |
May 13, 2019 | 79.03 | 79.41 | 77.77 | 78.52 | 162,521 | -1.73(-2.16%) |
May 10, 2019 | 79.76 | 80.45 | 78.55 | 80.25 | 98,100 | -0.01(-0.01%) |
May 09, 2019 | 78.98 | 80.45 | 78.33 | 80.26 | 124,218 | +0.42(+0.53%) |
May 08, 2019 | 79.76 | 80.63 | 79.35 | 79.84 | 84,219 | +0.04(+0.05%) |
May 07, 2019 | 80.17 | 80.29 | 79.01 | 79.80 | 86,793 | -0.78(-0.97%) |
May 06, 2019 | 79.53 | 81.17 | 79.53 | 80.58 | 115,923 | +0.13(+0.16%) |
May 03, 2019 | 79.22 | 80.57 | 79.12 | 80.45 | 81,500 | +1.38(+1.75%) |
May 02, 2019 | 79.06 | 79.64 | 78.45 | 79.07 | 89,723 | -0.11(-0.14%) |
May 01, 2019 | 80.25 | 80.93 | 79.12 | 79.18 | 208,260 | -1.00(-1.25%) |
Apr 30, 2019 | 79.82 | 80.78 | 79.18 | 80.18 | 171,062 | +0.51(+0.64%) |
Apr 29, 2019 | 80.79 | 81.35 | 78.95 | 79.67 | 172,289 | -1.38(-1.70%) |
Apr 26, 2019 | 79.44 | 81.48 | 79.20 | 81.05 | 128,000 | +2.03(+2.57%) |
Apr 25, 2019 | 79.44 | 80.09 | 77.82 | 79.02 | 162,054 | -0.42(-0.53%) |
Apr 24, 2019 | 79.00 | 80.86 | 78.12 | 79.44 | 348,841 | +2.61(+3.40%) |
Apr 23, 2019 | 77.93 | 82.30 | 75.42 | 76.83 | 319,759 | +3.53(+4.82%) |
Apr 22, 2019 | 75.64 | 75.64 | 72.64 | 73.30 | 143,276 | -2.35(-3.11%) |
Apr 18, 2019 | 75.67 | 76.04 | 74.56 | 75.65 | 141,900 | -0.22(-0.29%) |
Apr 17, 2019 | 76.76 | 77.41 | 75.62 | 75.87 | 152,370 | -0.53(-0.69%) |
Apr 16, 2019 | 75.56 | 76.77 | 75.45 | 76.40 | 181,474 | +1.01(+1.34%) |
Apr 15, 2019 | 75.29 | 75.90 | 74.74 | 75.39 | 179,874 | +0.04(+0.05%) |
Apr 12, 2019 | 73.46 | 75.56 | 73.42 | 75.35 | 191,500 | +2.25(+3.08%) |
Apr 11, 2019 | 72.60 | 73.37 | 72.47 | 73.10 | 135,310 | +0.46(+0.63%) |
Apr 10, 2019 | 71.77 | 72.69 | 71.09 | 72.64 | 143,234 | +0.90(+1.25%) |
Apr 09, 2019 | 71.80 | 72.33 | 71.27 | 71.74 | 104,915 | -0.42(-0.58%) |
Apr 08, 2019 | 71.45 | 72.75 | 70.99 | 72.16 | 116,395 | +0.55(+0.77%) |
Apr 05, 2019 | 73.11 | 73.40 | 71.35 | 71.61 | 109,300 | -1.22(-1.68%) |
Apr 04, 2019 | 71.31 | 72.93 | 71.00 | 72.83 | 147,921 | +1.47(+2.06%) |
Apr 03, 2019 | 70.72 | 71.89 | 70.46 | 71.36 | 159,323 | +1.14(+1.62%) |
Apr 02, 2019 | 71.10 | 71.15 | 69.64 | 70.22 | 158,180 | -0.73(-1.03%) |