Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 62.00 | 63.85 | 60.91 | 62.96 | 9,917,012 | -0.46(-0.73%) |
May 28, 2020 | 66.55 | 66.67 | 62.82 | 63.43 | 6,657,208 | -2.17(-3.30%) |
May 27, 2020 | 65.03 | 66.05 | 62.76 | 65.59 | 6,430,744 | +4.70(+7.72%) |
May 26, 2020 | 59.46 | 61.77 | 58.83 | 60.89 | 5,589,089 | +5.17(+9.28%) |
May 22, 2020 | 56.28 | 56.78 | 55.17 | 55.72 | 3,939,638 | -0.66(-1.17%) |
May 21, 2020 | 56.81 | 57.41 | 55.84 | 56.37 | 3,012,988 | -0.52(-0.91%) |
May 20, 2020 | 57.14 | 58.16 | 56.37 | 56.89 | 5,351,509 | +1.14(+2.04%) |
May 19, 2020 | 57.86 | 58.31 | 55.68 | 55.75 | 5,032,543 | -2.91(-4.97%) |
May 18, 2020 | 57.75 | 59.21 | 56.93 | 58.67 | 5,115,112 | +4.97(+9.25%) |
May 15, 2020 | 53.79 | 55.01 | 52.98 | 53.70 | 3,630,795 | -1.05(-1.91%) |
May 14, 2020 | 48.68 | 54.75 | 48.04 | 54.75 | 9,069,477 | +4.80(+9.62%) |
May 13, 2020 | 52.77 | 53.11 | 49.63 | 49.94 | 6,098,554 | -3.82(-7.11%) |
May 12, 2020 | 55.52 | 56.65 | 53.70 | 53.77 | 5,912,918 | -1.30(-2.35%) |
May 11, 2020 | 56.46 | 56.46 | 54.16 | 55.06 | 4,779,750 | -2.50(-4.34%) |
May 08, 2020 | 57.30 | 57.81 | 56.54 | 57.56 | 3,246,956 | +1.65(+2.95%) |
May 07, 2020 | 54.79 | 57.48 | 54.79 | 55.91 | 4,585,612 | +2.14(+3.98%) |
May 06, 2020 | 56.56 | 56.89 | 53.60 | 53.77 | 4,643,316 | -2.27(-4.05%) |
May 05, 2020 | 59.18 | 59.69 | 55.68 | 56.04 | 9,724,896 | -0.58(-1.02%) |
May 04, 2020 | 54.70 | 57.35 | 53.57 | 56.62 | 9,107,345 | +0.01(+0.02%) |
May 01, 2020 | 57.15 | 57.15 | 55.31 | 56.61 | 6,797,755 | -2.92(-4.91%) |
Apr 30, 2020 | 61.74 | 62.76 | 59.49 | 59.53 | 9,160,880 | -4.59(-7.15%) |
Apr 29, 2020 | 64.00 | 65.70 | 61.63 | 64.12 | 14,518,420 | +5.52(+9.41%) |
Apr 28, 2020 | 57.81 | 59.68 | 57.14 | 58.61 | 8,517,668 | +4.19(+7.70%) |
Apr 27, 2020 | 52.29 | 54.66 | 52.29 | 54.41 | 6,603,286 | +2.79(+5.41%) |
Apr 24, 2020 | 50.36 | 52.66 | 49.65 | 51.62 | 9,987,453 | +3.25(+6.73%) |
Apr 23, 2020 | 47.34 | 49.23 | 47.34 | 48.36 | 5,720,626 | +1.00(+2.12%) |
Apr 22, 2020 | 48.87 | 49.12 | 46.89 | 47.36 | 5,256,355 | +0.33(+0.70%) |
Apr 21, 2020 | 47.24 | 49.12 | 46.74 | 47.03 | 5,649,003 | -2.49(-5.03%) |
Apr 20, 2020 | 48.15 | 51.03 | 47.29 | 49.52 | 4,336,541 | -0.70(-1.39%) |
Apr 17, 2020 | 48.70 | 50.71 | 48.54 | 50.22 | 5,726,292 | +4.25(+9.24%) |
Apr 16, 2020 | 48.12 | 48.12 | 45.42 | 45.97 | 5,361,651 | -2.38(-4.92%) |
Apr 15, 2020 | 47.35 | 48.59 | 45.75 | 48.36 | 6,548,063 | -2.52(-4.95%) |
Apr 14, 2020 | 53.32 | 53.92 | 49.87 | 50.87 | 5,214,512 | -1.07(-2.05%) |
Apr 13, 2020 | 55.16 | 55.20 | 51.19 | 51.94 | 5,061,520 | -3.32(-6.01%) |
Apr 09, 2020 | 55.86 | 57.90 | 54.44 | 55.26 | 8,303,895 | +3.12(+5.98%) |
Apr 08, 2020 | 50.02 | 52.47 | 49.30 | 52.14 | 5,679,074 | +3.50(+7.20%) |
Apr 07, 2020 | 50.28 | 53.66 | 48.49 | 48.64 | 6,614,414 | +3.21(+7.06%) |
Apr 06, 2020 | 42.55 | 46.12 | 42.09 | 45.43 | 6,355,352 | +6.57(+16.92%) |
Apr 03, 2020 | 40.25 | 40.35 | 36.68 | 38.86 | 6,985,179 | -1.53(-3.78%) |
Apr 02, 2020 | 40.22 | 42.16 | 39.60 | 40.38 | 5,937,275 | -0.69(-1.68%) |
Apr 01, 2020 | 42.68 | 42.87 | 40.45 | 41.07 | 7,993,775 | -5.28(-11.38%) |
Mar 31, 2020 | 48.70 | 49.43 | 45.97 | 46.35 | 5,748,495 | -3.17(-6.40%) |
Mar 30, 2020 | 50.18 | 50.55 | 48.09 | 49.52 | 4,180,893 | -1.31(-2.59%) |
Mar 27, 2020 | 50.21 | 52.47 | 48.44 | 50.84 | 4,777,747 | -2.36(-4.44%) |
Mar 26, 2020 | 51.09 | 56.45 | 50.07 | 53.20 | 6,555,563 | +5.08(+10.57%) |
Mar 25, 2020 | 48.36 | 50.56 | 46.01 | 48.12 | 5,949,226 | +1.31(+2.81%) |
Mar 24, 2020 | 42.71 | 47.20 | 42.30 | 46.80 | 6,039,874 | +7.39(+18.75%) |
Mar 23, 2020 | 39.89 | 41.31 | 38.64 | 39.41 | 7,310,799 | -1.97(-4.75%) |
Mar 20, 2020 | 44.13 | 44.40 | 40.07 | 41.38 | 8,743,794 | -1.15(-2.70%) |
Mar 19, 2020 | 39.60 | 43.97 | 36.57 | 42.53 | 9,852,916 | +1.80(+4.42%) |
Mar 18, 2020 | 45.68 | 46.28 | 34.93 | 40.73 | 13,214,848 | -8.84(-17.84%) |
Mar 17, 2020 | 51.89 | 52.54 | 47.17 | 49.57 | 11,394,675 | -1.41(-2.76%) |
Mar 16, 2020 | 56.09 | 58.97 | 50.97 | 50.98 | 7,137,955 | -15.99(-23.87%) |
Mar 13, 2020 | 63.43 | 67.10 | 60.94 | 66.96 | 6,269,855 | +8.47(+14.47%) |
Mar 12, 2020 | 60.64 | 62.81 | 56.15 | 58.50 | 7,657,698 | -7.16(-10.91%) |
Mar 11, 2020 | 69.83 | 70.21 | 64.89 | 65.66 | 5,841,801 | -6.37(-8.84%) |
Mar 10, 2020 | 70.35 | 72.03 | 67.68 | 72.03 | 6,763,994 | +4.85(+7.23%) |
Mar 09, 2020 | 69.10 | 70.92 | 65.33 | 67.17 | 5,307,825 | -8.48(-11.20%) |
Mar 06, 2020 | 75.08 | 76.66 | 74.06 | 75.65 | 4,519,943 | -2.56(-3.28%) |
Mar 05, 2020 | 79.07 | 80.03 | 77.13 | 78.21 | 3,790,584 | -3.91(-4.76%) |
Mar 04, 2020 | 80.86 | 82.26 | 78.84 | 82.12 | 3,141,609 | +2.68(+3.37%) |
Mar 03, 2020 | 83.56 | 85.08 | 78.43 | 79.45 | 5,094,964 | -4.64(-5.52%) |
Mar 02, 2020 | 81.41 | 84.13 | 79.92 | 84.09 | 4,471,771 | +2.95(+3.64%) |
Feb 28, 2020 | 78.91 | 81.17 | 77.79 | 81.14 | 6,650,905 | -0.84(-1.02%) |
Feb 27, 2020 | 82.76 | 85.59 | 81.44 | 81.97 | 4,648,593 | -3.36(-3.93%) |
Feb 26, 2020 | 86.66 | 87.56 | 85.29 | 85.33 | 3,004,147 | +0.04(+0.04%) |
Feb 25, 2020 | 90.57 | 90.59 | 84.74 | 85.29 | 4,894,584 | -5.02(-5.56%) |
Feb 24, 2020 | 89.70 | 91.09 | 89.17 | 90.31 | 2,744,247 | -2.68(-2.88%) |
Feb 21, 2020 | 94.24 | 94.51 | 92.59 | 92.99 | 3,007,168 | -2.20(-2.31%) |
Feb 20, 2020 | 93.08 | 96.17 | 93.08 | 95.18 | 2,461,568 | -0.55(-0.58%) |
Feb 19, 2020 | 95.05 | 95.94 | 94.54 | 95.74 | 2,240,409 | +1.02(+1.08%) |
Feb 18, 2020 | 93.89 | 94.95 | 93.59 | 94.72 | 2,186,335 | +0.36(+0.38%) |
Feb 14, 2020 | 94.57 | 94.90 | 93.97 | 94.36 | 1,383,221 | -0.13(-0.14%) |
Feb 13, 2020 | 94.37 | 94.68 | 93.80 | 94.49 | 2,196,812 | -0.02(-0.02%) |
Feb 12, 2020 | 94.90 | 95.25 | 94.21 | 94.50 | 1,923,084 | +0.37(+0.39%) |
Feb 11, 2020 | 94.32 | 95.37 | 94.05 | 94.14 | 2,319,207 | +0.41(+0.44%) |
Feb 10, 2020 | 93.12 | 93.72 | 92.76 | 93.72 | 1,559,861 | +0.14(+0.15%) |
Feb 07, 2020 | 94.12 | 94.57 | 93.34 | 93.59 | 1,784,612 | -1.21(-1.28%) |
Feb 06, 2020 | 96.64 | 97.07 | 94.71 | 94.80 | 1,974,013 | -1.12(-1.16%) |
Feb 05, 2020 | 94.41 | 96.01 | 94.41 | 95.92 | 2,616,885 | +2.78(+2.99%) |
Feb 04, 2020 | 93.02 | 93.91 | 92.84 | 93.13 | 1,700,099 | +1.79(+1.95%) |
Feb 03, 2020 | 92.10 | 93.13 | 91.08 | 91.35 | 2,307,946 | -0.05(-0.05%) |
Jan 31, 2020 | 92.75 | 93.12 | 90.85 | 91.39 | 2,879,930 | -2.17(-2.32%) |
Jan 30, 2020 | 91.72 | 93.67 | 91.22 | 93.56 | 2,376,944 | +0.89(+0.96%) |
Jan 29, 2020 | 93.74 | 94.17 | 92.61 | 92.67 | 2,057,221 | -0.77(-0.82%) |
Jan 28, 2020 | 93.49 | 94.62 | 92.80 | 93.44 | 2,173,596 | +0.81(+0.87%) |
Jan 27, 2020 | 92.88 | 93.51 | 92.12 | 92.64 | 2,672,662 | -2.88(-3.01%) |
Jan 24, 2020 | 96.50 | 97.03 | 94.68 | 95.51 | 2,760,574 | -1.58(-1.63%) |
Jan 23, 2020 | 97.45 | 97.57 | 96.34 | 97.10 | 2,304,508 | -0.67(-0.68%) |
Jan 22, 2020 | 96.15 | 98.53 | 95.74 | 97.77 | 6,252,471 | +4.19(+4.47%) |
Jan 21, 2020 | 94.60 | 95.00 | 93.58 | 93.58 | 3,358,917 | -1.78(-1.86%) |
Jan 17, 2020 | 94.41 | 95.67 | 94.33 | 95.36 | 2,926,558 | +1.11(+1.18%) |
Jan 16, 2020 | 94.31 | 94.76 | 93.70 | 94.25 | 4,506,150 | +0.53(+0.57%) |
Jan 15, 2020 | 93.21 | 94.16 | 92.90 | 93.72 | 1,905,981 | -0.20(-0.21%) |
Jan 14, 2020 | 93.32 | 94.84 | 93.28 | 93.92 | 2,459,086 | +0.60(+0.64%) |
Jan 13, 2020 | 93.12 | 93.45 | 92.77 | 93.32 | 1,266,638 | +0.33(+0.35%) |
Jan 10, 2020 | 93.82 | 93.97 | 92.64 | 92.99 | 1,275,237 | -0.88(-0.94%) |
Jan 09, 2020 | 93.40 | 94.12 | 92.88 | 93.87 | 1,993,485 | +1.25(+1.35%) |
Jan 08, 2020 | 92.04 | 92.99 | 91.82 | 92.62 | 2,396,552 | +0.97(+1.06%) |
Jan 07, 2020 | 91.76 | 92.22 | 91.41 | 91.65 | 2,160,447 | -0.92(-0.99%) |
Jan 06, 2020 | 92.38 | 92.61 | 91.63 | 92.56 | 1,666,689 | -0.84(-0.90%) |
Jan 03, 2020 | 93.39 | 93.88 | 92.78 | 93.41 | 1,583,399 | -1.47(-1.55%) |
Jan 02, 2020 | 94.70 | 94.89 | 93.68 | 94.88 | 1,750,528 | +0.64(+0.68%) |
Dec 31, 2019 | 93.83 | 94.38 | 93.75 | 94.24 | 1,608,296 | +0.25(+0.26%) |
Dec 30, 2019 | 94.68 | 94.73 | 93.86 | 93.99 | 1,049,529 | -0.33(-0.35%) |
Dec 27, 2019 | 94.90 | 95.00 | 94.13 | 94.32 | 917,498 | -0.44(-0.46%) |
Dec 26, 2019 | 94.47 | 94.79 | 94.21 | 94.76 | 1,227,775 | +0.49(+0.51%) |
Dec 24, 2019 | 94.38 | 94.55 | 93.89 | 94.28 | 356,210 | +0.02(+0.02%) |
Dec 23, 2019 | 94.66 | 94.66 | 93.83 | 94.26 | 1,456,500 | -0.40(-0.43%) |
Dec 20, 2019 | 95.32 | 95.69 | 94.49 | 94.66 | 3,352,329 | -0.01(-0.01%) |
Dec 19, 2019 | 95.31 | 95.55 | 94.44 | 94.67 | 2,330,915 | -0.73(-0.77%) |
Dec 18, 2019 | 95.79 | 95.79 | 95.09 | 95.40 | 2,512,410 | -0.15(-0.15%) |
Dec 17, 2019 | 95.15 | 95.82 | 94.83 | 95.55 | 1,808,147 | +0.92(+0.98%) |
Dec 16, 2019 | 96.15 | 96.79 | 94.62 | 94.62 | 3,010,522 | -0.95(-1.00%) |
Dec 13, 2019 | 95.16 | 96.11 | 94.28 | 95.58 | 2,029,481 | +0.31(+0.33%) |
Dec 12, 2019 | 92.81 | 95.73 | 92.77 | 95.27 | 2,443,034 | +2.38(+2.56%) |
Dec 11, 2019 | 93.86 | 94.23 | 92.75 | 92.88 | 2,173,915 | -0.91(-0.97%) |
Dec 10, 2019 | 93.42 | 93.93 | 93.22 | 93.79 | 3,445,351 | +0.19(+0.21%) |
Dec 09, 2019 | 92.85 | 93.92 | 92.72 | 93.60 | 2,224,160 | +0.76(+0.82%) |
Dec 06, 2019 | 92.35 | 93.26 | 92.17 | 92.84 | 2,180,067 | +1.66(+1.82%) |
Dec 05, 2019 | 91.12 | 91.80 | 90.79 | 91.18 | 1,961,010 | +0.29(+0.32%) |
Dec 04, 2019 | 89.84 | 91.11 | 89.76 | 90.89 | 2,235,135 | +0.99(+1.10%) |
Dec 03, 2019 | 89.84 | 90.06 | 88.49 | 89.90 | 3,336,515 | -0.97(-1.07%) |
Dec 02, 2019 | 91.88 | 92.16 | 90.75 | 90.87 | 1,911,170 | -0.71(-0.78%) |
Nov 29, 2019 | 91.42 | 91.90 | 91.14 | 91.58 | 1,218,016 | -0.22(-0.24%) |
Nov 27, 2019 | 90.78 | 91.84 | 90.78 | 91.80 | 1,531,856 | +0.94(+1.04%) |
Nov 26, 2019 | 91.15 | 91.40 | 90.07 | 90.86 | 2,788,647 | -0.59(-0.64%) |
Nov 25, 2019 | 90.00 | 91.57 | 89.96 | 91.45 | 2,403,501 | +1.61(+1.79%) |
Nov 22, 2019 | 89.06 | 90.05 | 88.75 | 89.84 | 2,746,597 | +1.22(+1.37%) |
Nov 21, 2019 | 88.75 | 89.02 | 87.91 | 88.62 | 1,798,058 | +0.24(+0.27%) |
Nov 20, 2019 | 88.37 | 89.15 | 87.85 | 88.38 | 2,759,323 | -0.51(-0.58%) |
Nov 19, 2019 | 89.38 | 89.46 | 88.56 | 88.89 | 1,932,023 | -0.12(-0.13%) |
Nov 18, 2019 | 89.22 | 89.22 | 88.66 | 89.01 | 2,812,466 | -0.16(-0.18%) |
Nov 15, 2019 | 89.11 | 89.40 | 88.70 | 89.18 | 1,919,953 | +0.68(+0.77%) |
Nov 14, 2019 | 88.01 | 88.71 | 87.93 | 88.50 | 1,494,339 | +0.30(+0.34%) |
Nov 13, 2019 | 88.25 | 88.73 | 87.79 | 88.20 | 1,460,442 | -0.82(-0.93%) |
Nov 12, 2019 | 88.93 | 89.20 | 88.44 | 89.02 | 2,818,594 | +0.18(+0.21%) |
Nov 11, 2019 | 88.39 | 89.11 | 88.34 | 88.84 | 2,097,719 | -0.23(-0.26%) |
Nov 08, 2019 | 89.07 | 89.28 | 88.03 | 89.07 | 2,286,647 | -0.04(-0.04%) |
Nov 07, 2019 | 89.30 | 90.85 | 88.90 | 89.10 | 3,515,157 | +0.60(+0.68%) |
Nov 06, 2019 | 88.76 | 88.91 | 88.21 | 88.50 | 2,699,624 | -0.24(-0.27%) |
Nov 05, 2019 | 88.24 | 88.94 | 87.95 | 88.74 | 2,751,084 | +1.03(+1.18%) |
Nov 04, 2019 | 87.36 | 87.72 | 86.97 | 87.71 | 2,369,273 | +0.84(+0.97%) |
Nov 01, 2019 | 86.05 | 87.00 | 85.67 | 86.87 | 2,538,371 | +1.82(+2.14%) |
Oct 31, 2019 | 85.68 | 86.35 | 84.34 | 85.04 | 2,710,894 | -1.17(-1.35%) |
Oct 30, 2019 | 86.31 | 86.49 | 85.11 | 86.21 | 1,976,855 | +0.06(+0.07%) |
Oct 29, 2019 | 86.39 | 87.22 | 85.70 | 86.15 | 2,596,195 | -0.65(-0.75%) |
Oct 28, 2019 | 85.14 | 87.00 | 85.14 | 86.80 | 3,120,744 | +1.75(+2.06%) |
Oct 25, 2019 | 83.45 | 85.22 | 82.50 | 85.04 | 3,031,353 | +1.16(+1.38%) |
Oct 24, 2019 | 84.68 | 84.93 | 83.26 | 83.89 | 2,430,912 | -0.74(-0.87%) |
Oct 23, 2019 | 83.81 | 84.69 | 83.73 | 84.62 | 2,179,665 | +0.57(+0.68%) |
Oct 22, 2019 | 83.11 | 84.41 | 82.76 | 84.05 | 2,383,116 | +0.77(+0.92%) |
Oct 21, 2019 | 82.73 | 83.65 | 82.60 | 83.28 | 1,431,885 | +1.39(+1.69%) |
Oct 18, 2019 | 82.01 | 82.55 | 81.69 | 81.90 | 2,392,867 | -0.19(-0.23%) |
Oct 17, 2019 | 82.57 | 83.07 | 81.70 | 82.09 | 1,585,990 | +0.06(+0.08%) |
Oct 16, 2019 | 82.18 | 83.12 | 81.89 | 82.03 | 2,391,962 | -0.17(-0.21%) |
Oct 15, 2019 | 81.20 | 82.76 | 80.51 | 82.20 | 1,694,953 | +1.39(+1.72%) |
Oct 14, 2019 | 80.73 | 81.46 | 80.53 | 80.81 | 2,030,909 | -0.19(-0.24%) |
Oct 11, 2019 | 80.72 | 82.44 | 80.50 | 81.00 | 2,718,305 | +1.63(+2.06%) |
Oct 10, 2019 | 78.34 | 80.08 | 78.19 | 79.37 | 1,811,806 | +1.22(+1.56%) |
Oct 09, 2019 | 77.68 | 78.57 | 77.54 | 78.15 | 1,817,268 | +1.18(+1.53%) |
Oct 08, 2019 | 78.16 | 78.89 | 76.94 | 76.97 | 2,150,763 | -2.26(-2.85%) |
Oct 07, 2019 | 79.34 | 80.21 | 79.22 | 79.23 | 1,459,949 | -0.40(-0.50%) |
Oct 04, 2019 | 78.37 | 79.69 | 78.13 | 79.64 | 2,209,205 | +1.36(+1.74%) |
Oct 03, 2019 | 78.52 | 78.70 | 76.36 | 78.28 | 3,137,683 | -0.38(-0.49%) |
Oct 02, 2019 | 80.37 | 80.39 | 78.36 | 78.66 | 2,527,624 | -2.57(-3.17%) |
Oct 01, 2019 | 83.61 | 84.00 | 81.05 | 81.23 | 1,729,621 | -1.74(-2.10%) |
Sep 30, 2019 | 83.30 | 83.77 | 82.86 | 82.97 | 1,924,381 | -0.33(-0.39%) |
Sep 27, 2019 | 83.72 | 84.14 | 82.77 | 83.30 | 1,488,045 | +0.19(+0.23%) |
Sep 26, 2019 | 83.38 | 83.85 | 82.81 | 83.11 | 1,794,530 | -0.15(-0.18%) |
Sep 25, 2019 | 83.21 | 83.86 | 82.29 | 83.26 | 2,329,580 | -0.05(-0.07%) |
Sep 24, 2019 | 85.02 | 85.11 | 82.92 | 83.31 | 3,740,519 | -1.37(-1.62%) |
Sep 23, 2019 | 83.97 | 84.98 | 83.65 | 84.68 | 1,976,502 | +0.10(+0.12%) |
Sep 20, 2019 | 85.12 | 85.90 | 84.57 | 84.58 | 3,116,879 | -0.48(-0.57%) |
Sep 19, 2019 | 85.60 | 86.39 | 85.04 | 85.06 | 1,507,860 | -0.57(-0.67%) |
Sep 18, 2019 | 85.22 | 85.97 | 84.37 | 85.64 | 1,592,691 | +0.06(+0.07%) |
Sep 17, 2019 | 85.84 | 85.90 | 84.61 | 85.57 | 2,073,654 | -0.47(-0.54%) |
Sep 16, 2019 | 84.72 | 86.08 | 84.50 | 86.04 | 2,633,870 | +0.66(+0.77%) |
Sep 13, 2019 | 85.66 | 86.33 | 84.93 | 85.38 | 1,960,083 | +0.65(+0.76%) |
Sep 12, 2019 | 83.77 | 85.01 | 83.00 | 84.73 | 3,521,928 | +0.75(+0.89%) |
Sep 11, 2019 | 83.75 | 84.00 | 82.19 | 83.99 | 2,107,271 | +0.24(+0.28%) |
Sep 10, 2019 | 83.31 | 84.32 | 82.81 | 83.75 | 2,395,242 | +0.79(+0.96%) |
Sep 09, 2019 | 81.15 | 83.31 | 80.96 | 82.96 | 2,775,445 | +2.53(+3.14%) |
Sep 06, 2019 | 80.64 | 80.88 | 80.06 | 80.43 | 1,748,022 | -0.12(-0.15%) |
Sep 05, 2019 | 79.33 | 81.08 | 79.18 | 80.55 | 2,053,247 | +2.15(+2.75%) |
Sep 04, 2019 | 78.66 | 78.86 | 77.84 | 78.40 | 2,559,581 | +0.56(+0.71%) |
Sep 03, 2019 | 78.20 | 78.43 | 77.04 | 77.84 | 2,902,909 | -1.16(-1.47%) |
Aug 30, 2019 | 79.24 | 79.59 | 78.62 | 79.00 | 2,060,302 | +0.36(+0.46%) |
Aug 29, 2019 | 78.09 | 79.00 | 78.02 | 78.63 | 2,041,261 | +1.49(+1.93%) |
Aug 28, 2019 | 75.48 | 77.39 | 75.40 | 77.15 | 1,993,933 | +1.35(+1.78%) |
Aug 27, 2019 | 77.36 | 77.55 | 75.36 | 75.80 | 2,113,806 | -1.07(-1.39%) |
Aug 26, 2019 | 76.20 | 76.90 | 75.83 | 76.86 | 1,566,787 | +1.07(+1.41%) |
Aug 23, 2019 | 77.63 | 78.33 | 75.40 | 75.80 | 2,382,012 | -2.39(-3.06%) |
Aug 22, 2019 | 78.65 | 79.16 | 77.74 | 78.19 | 2,274,846 | -0.26(-0.34%) |
Aug 21, 2019 | 78.76 | 78.96 | 78.23 | 78.45 | 1,177,066 | +0.73(+0.94%) |
Aug 20, 2019 | 78.92 | 79.03 | 77.62 | 77.72 | 2,015,400 | -1.60(-2.01%) |
Aug 19, 2019 | 79.21 | 79.75 | 78.66 | 79.32 | 2,265,834 | +1.34(+1.72%) |
Aug 16, 2019 | 77.07 | 78.22 | 76.87 | 77.98 | 1,994,622 | +1.67(+2.19%) |
Aug 15, 2019 | 76.55 | 77.59 | 75.94 | 76.31 | 2,322,515 | +0.20(+0.26%) |
Aug 14, 2019 | 77.71 | 78.22 | 76.06 | 76.11 | 3,314,205 | -3.43(-4.31%) |
Aug 13, 2019 | 77.99 | 80.21 | 77.82 | 79.54 | 3,373,855 | +1.39(+1.77%) |
Aug 12, 2019 | 79.03 | 79.43 | 77.80 | 78.15 | 1,878,526 | -1.84(-2.30%) |
Aug 09, 2019 | 80.59 | 80.80 | 79.54 | 79.99 | 2,193,745 | -0.96(-1.18%) |
Aug 08, 2019 | 80.62 | 81.60 | 80.20 | 80.95 | 2,848,389 | +0.74(+0.92%) |
Aug 07, 2019 | 78.92 | 80.43 | 77.85 | 80.21 | 3,097,076 | -0.32(-0.40%) |
Aug 06, 2019 | 79.48 | 80.64 | 78.33 | 80.53 | 3,081,218 | +1.53(+1.94%) |
Aug 05, 2019 | 80.42 | 80.78 | 78.30 | 79.00 | 3,496,767 | -2.95(-3.59%) |
Aug 02, 2019 | 82.72 | 82.72 | 80.51 | 81.94 | 3,072,471 | -0.96(-1.16%) |
Aug 01, 2019 | 83.92 | 85.03 | 82.69 | 82.90 | 3,873,263 | -1.02(-1.21%) |
Jul 31, 2019 | 82.90 | 84.81 | 82.57 | 83.92 | 5,619,612 | +1.10(+1.33%) |
Jul 30, 2019 | 83.06 | 83.54 | 81.08 | 82.82 | 13,508,283 | -5.18(-5.89%) |
Jul 29, 2019 | 89.01 | 89.24 | 87.70 | 88.00 | 2,668,891 | -1.05(-1.18%) |
Jul 26, 2019 | 87.16 | 89.55 | 86.80 | 89.06 | 3,547,552 | +1.98(+2.27%) |
Jul 25, 2019 | 87.94 | 87.96 | 86.76 | 87.08 | 2,673,672 | -0.93(-1.05%) |
Jul 24, 2019 | 85.59 | 88.19 | 85.12 | 88.00 | 4,344,629 | +2.34(+2.73%) |
Jul 23, 2019 | 83.47 | 85.81 | 83.36 | 85.66 | 2,506,203 | +2.38(+2.86%) |
Jul 22, 2019 | 82.19 | 83.73 | 82.03 | 83.28 | 3,212,681 | +0.97(+1.18%) |
Jul 19, 2019 | 83.56 | 83.66 | 81.93 | 82.31 | 4,535,100 | +1.72(+2.13%) |
Jul 18, 2019 | 80.17 | 80.98 | 79.76 | 80.59 | 3,174,202 | +0.52(+0.65%) |
Jul 17, 2019 | 81.31 | 81.58 | 80.04 | 80.08 | 2,064,977 | -1.58(-1.93%) |
Jul 16, 2019 | 81.86 | 82.19 | 81.30 | 81.66 | 2,500,337 | +0.16(+0.20%) |
Jul 15, 2019 | 82.97 | 82.97 | 81.17 | 81.49 | 2,318,014 | -1.20(-1.45%) |
Jul 12, 2019 | 82.73 | 82.96 | 82.24 | 82.69 | 1,651,750 | +0.33(+0.40%) |
Jul 11, 2019 | 82.27 | 82.82 | 81.88 | 82.37 | 1,643,149 | +0.50(+0.61%) |
Jul 10, 2019 | 83.74 | 84.13 | 81.72 | 81.87 | 2,748,353 | -1.93(-2.31%) |
Jul 09, 2019 | 82.65 | 83.95 | 82.64 | 83.80 | 2,183,353 | +0.44(+0.53%) |
Jul 08, 2019 | 83.60 | 83.95 | 83.06 | 83.36 | 1,552,583 | -0.67(-0.80%) |
Jul 05, 2019 | 84.44 | 84.56 | 83.49 | 84.03 | 1,219,154 | -0.41(-0.48%) |
Jul 03, 2019 | 83.34 | 84.44 | 83.13 | 84.44 | 1,428,294 | +1.72(+2.07%) |
Jul 02, 2019 | 83.36 | 83.51 | 82.29 | 82.72 | 1,803,855 | -0.85(-1.02%) |
Jul 01, 2019 | 83.81 | 84.29 | 82.84 | 83.57 | 1,909,050 | +1.18(+1.43%) |
Jun 28, 2019 | 81.91 | 82.71 | 81.12 | 82.39 | 3,476,077 | +1.28(+1.58%) |
Jun 27, 2019 | 81.35 | 82.07 | 80.80 | 81.11 | 1,585,470 | -0.05(-0.06%) |
Jun 26, 2019 | 80.81 | 81.46 | 80.49 | 81.16 | 1,716,971 | +0.51(+0.63%) |
Jun 25, 2019 | 80.42 | 81.47 | 79.97 | 80.65 | 2,047,520 | +0.09(+0.11%) |
Jun 24, 2019 | 82.63 | 82.79 | 79.90 | 80.56 | 3,345,982 | -2.54(-3.06%) |
Jun 21, 2019 | 83.29 | 83.86 | 82.48 | 83.10 | 3,519,028 | -0.10(-0.12%) |
Jun 20, 2019 | 83.14 | 83.48 | 82.17 | 83.20 | 1,503,675 | +1.04(+1.27%) |
Jun 19, 2019 | 83.01 | 83.57 | 81.92 | 82.16 | 1,889,344 | -0.74(-0.89%) |
Jun 18, 2019 | 81.72 | 83.42 | 81.63 | 82.89 | 2,429,053 | +1.22(+1.49%) |
Jun 17, 2019 | 82.24 | 82.67 | 81.48 | 81.68 | 1,560,362 | -0.56(-0.68%) |
Jun 14, 2019 | 82.63 | 82.63 | 81.34 | 82.24 | 1,442,721 | -0.18(-0.22%) |
Jun 13, 2019 | 82.27 | 83.03 | 82.17 | 82.42 | 1,446,369 | +0.20(+0.24%) |
Jun 12, 2019 | 82.97 | 83.27 | 81.73 | 82.22 | 1,113,452 | -0.72(-0.86%) |
Jun 11, 2019 | 82.91 | 83.75 | 82.61 | 82.94 | 1,315,451 | +0.83(+1.01%) |
Jun 10, 2019 | 82.56 | 83.30 | 82.05 | 82.11 | 1,544,953 | +0.15(+0.19%) |
Jun 07, 2019 | 81.87 | 82.58 | 81.76 | 81.96 | 1,427,412 | -0.09(-0.11%) |
Jun 06, 2019 | 81.54 | 82.33 | 81.37 | 82.05 | 1,623,630 | +0.42(+0.51%) |
Jun 05, 2019 | 81.72 | 81.90 | 80.37 | 81.63 | 1,835,555 | -0.02(-0.02%) |
Jun 04, 2019 | 80.24 | 81.67 | 79.90 | 81.65 | 2,254,776 | +2.58(+3.26%) |