Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 103.47 | 106.27 | 102.53 | 104.47 | 4,323,269 | -3.03(-2.82%) |
Feb 27, 2020 | 113.13 | 114.30 | 107.42 | 107.50 | 2,851,984 | -6.97(-6.09%) |
Feb 26, 2020 | 113.71 | 116.60 | 113.28 | 114.47 | 2,532,395 | +2.35(+2.10%) |
Feb 25, 2020 | 117.15 | 117.37 | 111.94 | 112.12 | 2,390,414 | -4.68(-4.00%) |
Feb 24, 2020 | 117.16 | 118.30 | 116.25 | 116.80 | 1,891,383 | -1.56(-1.31%) |
Feb 21, 2020 | 118.37 | 118.96 | 117.28 | 118.36 | 1,370,734 | -0.55(-0.46%) |
Feb 20, 2020 | 117.97 | 119.24 | 117.11 | 118.90 | 1,109,345 | +0.84(+0.71%) |
Feb 19, 2020 | 118.09 | 118.73 | 117.71 | 118.07 | 1,104,949 | +0.43(+0.37%) |
Feb 18, 2020 | 116.76 | 118.13 | 116.22 | 117.64 | 1,558,954 | +0.68(+0.58%) |
Feb 14, 2020 | 116.12 | 117.14 | 115.90 | 116.95 | 1,361,675 | +1.13(+0.98%) |
Feb 13, 2020 | 115.01 | 115.96 | 114.74 | 115.82 | 1,343,508 | +0.52(+0.45%) |
Feb 12, 2020 | 115.70 | 115.82 | 114.93 | 115.30 | 1,446,103 | +0.35(+0.30%) |
Feb 11, 2020 | 114.32 | 115.18 | 113.97 | 114.95 | 1,312,917 | +1.38(+1.22%) |
Feb 10, 2020 | 112.26 | 113.71 | 112.08 | 113.57 | 1,430,105 | +0.80(+0.71%) |
Feb 07, 2020 | 113.34 | 113.35 | 111.92 | 112.78 | 1,102,710 | -0.73(-0.64%) |
Feb 06, 2020 | 114.61 | 114.91 | 113.46 | 113.50 | 1,319,277 | -0.53(-0.46%) |
Feb 05, 2020 | 112.43 | 114.36 | 112.43 | 114.03 | 1,786,483 | +2.30(+2.05%) |
Feb 04, 2020 | 111.19 | 112.17 | 110.68 | 111.74 | 1,572,510 | +2.42(+2.21%) |
Feb 03, 2020 | 108.10 | 110.17 | 108.08 | 109.32 | 1,731,310 | +1.58(+1.46%) |
Jan 31, 2020 | 109.33 | 109.52 | 107.06 | 107.74 | 5,326,121 | -1.91(-1.74%) |
Jan 30, 2020 | 108.98 | 110.11 | 108.58 | 109.65 | 1,694,230 | -0.09(-0.08%) |
Jan 29, 2020 | 110.18 | 110.84 | 109.44 | 109.74 | 1,422,320 | -0.20(-0.18%) |
Jan 28, 2020 | 110.55 | 110.89 | 109.83 | 109.94 | 1,622,740 | -0.36(-0.32%) |
Jan 27, 2020 | 109.55 | 110.92 | 109.00 | 110.30 | 2,788,467 | -0.87(-0.79%) |
Jan 24, 2020 | 113.34 | 113.71 | 110.70 | 111.17 | 1,611,997 | -2.35(-2.07%) |
Jan 23, 2020 | 112.69 | 113.92 | 111.44 | 113.52 | 2,071,199 | +0.77(+0.68%) |
Jan 22, 2020 | 113.45 | 113.80 | 112.75 | 112.76 | 1,843,563 | -0.38(-0.33%) |
Jan 21, 2020 | 112.60 | 113.53 | 112.53 | 113.13 | 1,929,761 | +0.12(+0.10%) |
Jan 17, 2020 | 113.52 | 114.01 | 112.79 | 113.02 | 2,181,262 | -0.36(-0.31%) |
Jan 16, 2020 | 113.70 | 114.21 | 112.79 | 113.37 | 1,930,162 | +0.27(+0.24%) |
Jan 15, 2020 | 113.81 | 114.64 | 112.79 | 113.10 | 1,467,289 | -1.14(-1.00%) |
Jan 14, 2020 | 115.28 | 115.37 | 114.10 | 114.25 | 1,903,403 | -0.97(-0.84%) |
Jan 13, 2020 | 115.90 | 115.99 | 114.51 | 115.22 | 1,449,591 | -0.72(-0.62%) |
Jan 10, 2020 | 117.26 | 117.52 | 115.72 | 115.94 | 1,324,189 | -1.35(-1.15%) |
Jan 09, 2020 | 115.89 | 117.76 | 114.80 | 117.29 | 2,276,008 | +2.86(+2.50%) |
Jan 08, 2020 | 114.39 | 115.33 | 114.23 | 114.43 | 1,629,774 | +0.34(+0.29%) |
Jan 07, 2020 | 112.37 | 114.17 | 111.92 | 114.09 | 2,042,911 | +1.32(+1.17%) |
Jan 06, 2020 | 111.64 | 112.82 | 111.06 | 112.78 | 1,638,527 | +0.55(+0.49%) |
Jan 03, 2020 | 110.85 | 112.36 | 110.63 | 112.23 | 1,547,855 | +0.03(+0.03%) |
Jan 02, 2020 | 111.86 | 112.21 | 110.89 | 112.20 | 1,793,630 | +0.39(+0.35%) |
Dec 31, 2019 | 111.97 | 112.40 | 111.07 | 111.81 | 1,641,049 | -0.08(-0.07%) |
Dec 30, 2019 | 110.12 | 112.37 | 109.64 | 111.88 | 1,473,844 | +1.48(+1.34%) |
Dec 27, 2019 | 111.50 | 111.50 | 109.99 | 110.40 | 932,565 | -0.34(-0.30%) |
Dec 26, 2019 | 110.49 | 111.02 | 109.74 | 110.74 | 1,075,623 | +0.18(+0.16%) |
Dec 24, 2019 | 110.01 | 110.83 | 109.75 | 110.56 | 557,810 | +0.88(+0.81%) |
Dec 23, 2019 | 110.79 | 110.95 | 109.58 | 109.67 | 1,531,458 | -0.99(-0.89%) |
Dec 20, 2019 | 111.53 | 111.53 | 109.98 | 110.66 | 3,854,487 | +0.07(+0.06%) |
Dec 19, 2019 | 109.23 | 110.63 | 109.23 | 110.59 | 1,486,829 | +1.60(+1.47%) |
Dec 18, 2019 | 109.30 | 109.62 | 108.12 | 108.99 | 1,940,238 | -0.31(-0.28%) |
Dec 17, 2019 | 110.16 | 110.16 | 109.00 | 109.30 | 1,818,054 | -0.56(-0.51%) |
Dec 16, 2019 | 111.43 | 111.91 | 109.65 | 109.86 | 2,017,350 | -1.06(-0.95%) |
Dec 13, 2019 | 111.69 | 111.78 | 110.67 | 110.91 | 1,373,649 | -0.92(-0.82%) |
Dec 12, 2019 | 110.33 | 112.16 | 110.03 | 111.83 | 2,126,092 | +1.54(+1.39%) |
Dec 11, 2019 | 110.73 | 110.73 | 109.61 | 110.30 | 1,461,499 | -0.10(-0.09%) |
Dec 10, 2019 | 110.42 | 110.80 | 109.67 | 110.39 | 1,316,477 | -0.10(-0.10%) |
Dec 09, 2019 | 109.25 | 110.81 | 109.18 | 110.50 | 2,027,399 | +1.10(+1.01%) |
Dec 06, 2019 | 110.29 | 110.57 | 109.19 | 109.39 | 1,294,825 | +0.40(+0.37%) |
Dec 05, 2019 | 109.71 | 109.77 | 108.72 | 108.99 | 1,415,281 | -0.39(-0.36%) |
Dec 04, 2019 | 109.73 | 110.30 | 108.84 | 109.38 | 2,050,293 | -0.12(-0.11%) |
Dec 03, 2019 | 110.20 | 111.01 | 108.83 | 109.50 | 1,990,948 | -1.66(-1.49%) |
Dec 02, 2019 | 111.78 | 112.67 | 111.05 | 111.15 | 2,645,194 | -0.14(-0.13%) |
Nov 29, 2019 | 111.71 | 112.34 | 111.20 | 111.30 | 1,473,050 | -0.17(-0.15%) |
Nov 27, 2019 | 111.27 | 111.62 | 110.39 | 111.47 | 1,659,229 | +0.96(+0.87%) |
Nov 26, 2019 | 108.64 | 111.18 | 108.27 | 110.51 | 5,287,494 | +1.92(+1.76%) |
Nov 25, 2019 | 107.35 | 109.23 | 106.89 | 108.59 | 2,306,431 | +1.73(+1.62%) |
Nov 22, 2019 | 108.36 | 109.13 | 103.88 | 106.86 | 4,127,984 | -0.26(-0.24%) |
Nov 21, 2019 | 106.53 | 107.18 | 105.98 | 107.12 | 2,601,714 | +1.29(+1.22%) |
Nov 20, 2019 | 107.70 | 108.19 | 105.39 | 105.83 | 2,366,572 | -1.90(-1.76%) |
Nov 19, 2019 | 108.01 | 109.20 | 107.15 | 107.72 | 2,080,418 | +0.22(+0.21%) |
Nov 18, 2019 | 108.22 | 108.60 | 107.16 | 107.50 | 1,879,404 | -1.13(-1.04%) |
Nov 15, 2019 | 108.91 | 108.92 | 107.55 | 108.63 | 1,202,025 | +0.50(+0.47%) |
Nov 14, 2019 | 107.09 | 108.28 | 106.36 | 108.12 | 1,347,353 | +1.39(+1.30%) |
Nov 13, 2019 | 106.37 | 107.26 | 104.76 | 106.74 | 1,793,641 | +0.40(+0.38%) |
Nov 12, 2019 | 107.46 | 107.71 | 106.21 | 106.33 | 1,384,936 | -1.16(-1.08%) |
Nov 11, 2019 | 106.99 | 107.68 | 106.47 | 107.49 | 1,175,399 | +0.34(+0.32%) |
Nov 08, 2019 | 108.06 | 108.34 | 106.75 | 107.15 | 1,494,444 | -1.20(-1.10%) |
Nov 07, 2019 | 107.66 | 108.97 | 107.49 | 108.34 | 1,450,305 | +0.78(+0.72%) |
Nov 06, 2019 | 107.75 | 107.82 | 106.67 | 107.57 | 1,338,062 | +0.19(+0.18%) |
Nov 05, 2019 | 106.83 | 108.09 | 106.75 | 107.38 | 1,779,028 | +0.28(+0.26%) |
Nov 04, 2019 | 106.95 | 107.34 | 106.35 | 107.10 | 1,607,519 | +0.75(+0.70%) |
Nov 01, 2019 | 105.59 | 106.91 | 105.16 | 106.35 | 1,350,843 | +1.26(+1.20%) |
Oct 31, 2019 | 105.87 | 106.33 | 104.67 | 105.09 | 1,869,021 | -0.62(-0.59%) |
Oct 30, 2019 | 104.15 | 105.78 | 104.05 | 105.71 | 1,647,989 | +1.44(+1.38%) |
Oct 29, 2019 | 104.88 | 105.88 | 104.21 | 104.27 | 1,633,967 | -0.55(-0.52%) |
Oct 28, 2019 | 106.00 | 106.48 | 104.69 | 104.82 | 1,615,481 | -1.25(-1.17%) |
Oct 25, 2019 | 105.50 | 106.95 | 105.07 | 106.06 | 1,165,499 | +0.24(+0.23%) |
Oct 24, 2019 | 105.61 | 106.06 | 104.62 | 105.83 | 1,426,829 | +0.53(+0.50%) |
Oct 23, 2019 | 107.30 | 107.53 | 105.09 | 105.30 | 1,621,171 | -1.93(-1.80%) |
Oct 22, 2019 | 106.63 | 108.26 | 106.39 | 107.22 | 1,527,777 | +0.88(+0.83%) |
Oct 21, 2019 | 106.83 | 108.49 | 104.51 | 106.34 | 2,989,243 | -3.02(-2.76%) |
Oct 18, 2019 | 108.10 | 110.03 | 107.80 | 109.36 | 1,665,178 | +1.05(+0.97%) |
Oct 17, 2019 | 108.26 | 108.94 | 107.89 | 108.31 | 1,075,285 | +0.74(+0.69%) |
Oct 16, 2019 | 107.27 | 107.97 | 106.84 | 107.56 | 1,943,871 | +0.30(+0.28%) |
Oct 15, 2019 | 106.98 | 107.80 | 106.97 | 107.26 | 1,700,554 | +0.52(+0.49%) |
Oct 14, 2019 | 107.73 | 108.12 | 106.68 | 106.75 | 1,415,699 | -1.02(-0.94%) |
Oct 11, 2019 | 107.32 | 108.77 | 106.99 | 107.76 | 2,058,200 | +1.39(+1.31%) |
Oct 10, 2019 | 104.32 | 106.54 | 103.99 | 106.37 | 2,159,452 | +1.76(+1.69%) |
Oct 09, 2019 | 103.97 | 104.86 | 103.52 | 104.61 | 1,535,328 | +1.24(+1.20%) |
Oct 08, 2019 | 102.97 | 104.74 | 102.34 | 103.37 | 1,790,433 | -0.25(-0.24%) |
Oct 07, 2019 | 103.69 | 104.42 | 103.25 | 103.62 | 1,709,444 | -0.76(-0.73%) |
Oct 04, 2019 | 102.84 | 104.70 | 102.78 | 104.38 | 1,662,882 | +1.92(+1.87%) |
Oct 03, 2019 | 102.58 | 102.76 | 100.44 | 102.46 | 1,420,563 | -0.58(-0.56%) |
Oct 02, 2019 | 104.32 | 104.34 | 102.47 | 103.04 | 1,799,834 | -1.70(-1.62%) |
Oct 01, 2019 | 105.76 | 106.76 | 104.67 | 104.73 | 2,061,567 | -0.53(-0.50%) |
Sep 30, 2019 | 104.58 | 105.78 | 104.58 | 105.26 | 1,688,258 | +0.77(+0.73%) |
Sep 27, 2019 | 104.07 | 104.86 | 103.62 | 104.49 | 2,029,292 | +1.15(+1.11%) |
Sep 26, 2019 | 104.17 | 104.45 | 102.52 | 103.34 | 1,458,105 | -0.37(-0.36%) |
Sep 25, 2019 | 103.19 | 104.57 | 103.19 | 103.72 | 1,800,734 | +0.58(+0.56%) |
Sep 24, 2019 | 103.78 | 104.56 | 102.31 | 103.14 | 2,278,394 | +0.58(+0.57%) |
Sep 23, 2019 | 100.96 | 102.83 | 100.88 | 102.56 | 2,855,928 | +2.19(+2.18%) |
Sep 20, 2019 | 104.03 | 104.96 | 100.20 | 100.37 | 4,843,272 | -3.70(-3.55%) |
Sep 19, 2019 | 104.26 | 105.06 | 103.86 | 104.07 | 1,261,886 | -0.10(-0.09%) |
Sep 18, 2019 | 103.57 | 104.26 | 102.84 | 104.17 | 2,096,504 | +0.55(+0.53%) |
Sep 17, 2019 | 103.31 | 104.42 | 102.91 | 103.62 | 1,940,432 | +0.53(+0.51%) |
Sep 16, 2019 | 104.04 | 104.04 | 103.01 | 103.09 | 1,584,818 | -1.48(-1.41%) |
Sep 13, 2019 | 105.03 | 105.65 | 104.47 | 104.57 | 1,644,723 | -0.22(-0.21%) |
Sep 12, 2019 | 104.69 | 106.25 | 104.45 | 104.79 | 2,339,901 | +1.01(+0.97%) |
Sep 11, 2019 | 102.89 | 104.06 | 102.21 | 103.78 | 2,108,652 | +0.39(+0.38%) |
Sep 10, 2019 | 103.77 | 103.90 | 101.74 | 103.40 | 2,177,449 | -0.32(-0.30%) |
Sep 09, 2019 | 104.50 | 104.86 | 102.94 | 103.71 | 1,509,819 | -0.66(-0.63%) |
Sep 06, 2019 | 104.82 | 105.80 | 104.24 | 104.37 | 1,502,473 | -0.17(-0.16%) |
Sep 05, 2019 | 102.29 | 104.66 | 102.04 | 104.54 | 2,553,407 | +3.24(+3.20%) |
Sep 04, 2019 | 100.83 | 101.33 | 100.19 | 101.30 | 1,686,430 | +0.91(+0.90%) |
Sep 03, 2019 | 100.54 | 101.42 | 99.49 | 100.39 | 2,192,339 | -0.95(-0.93%) |
Aug 30, 2019 | 102.70 | 103.70 | 101.12 | 101.34 | 2,396,133 | -1.05(-1.03%) |
Aug 29, 2019 | 101.32 | 102.82 | 101.32 | 102.39 | 2,015,867 | +2.44(+2.44%) |
Aug 28, 2019 | 97.79 | 100.20 | 97.51 | 99.95 | 2,191,626 | +1.89(+1.93%) |
Aug 27, 2019 | 100.48 | 100.50 | 98.02 | 98.06 | 2,463,538 | -1.89(-1.89%) |
Aug 26, 2019 | 98.80 | 100.15 | 98.75 | 99.95 | 1,869,892 | +1.54(+1.56%) |
Aug 23, 2019 | 100.99 | 101.69 | 97.90 | 98.42 | 4,100,080 | -4.25(-4.14%) |
Aug 22, 2019 | 102.16 | 103.19 | 101.05 | 102.67 | 4,109,811 | +1.62(+1.61%) |
Aug 21, 2019 | 101.05 | 101.92 | 99.67 | 101.05 | 1,764,920 | +1.44(+1.45%) |
Aug 20, 2019 | 98.48 | 100.45 | 98.08 | 99.60 | 2,414,339 | +0.10(+0.10%) |
Aug 19, 2019 | 100.27 | 100.76 | 98.78 | 99.51 | 1,800,837 | +0.87(+0.88%) |
Aug 16, 2019 | 98.06 | 99.08 | 97.77 | 98.64 | 2,035,656 | +1.69(+1.75%) |
Aug 15, 2019 | 98.65 | 98.89 | 96.25 | 96.94 | 2,075,350 | -0.73(-0.74%) |
Aug 14, 2019 | 99.94 | 99.94 | 97.57 | 97.67 | 2,524,759 | -4.08(-4.01%) |
Aug 13, 2019 | 98.69 | 103.28 | 97.76 | 101.75 | 1,749,844 | +3.02(+3.06%) |
Aug 12, 2019 | 100.55 | 100.81 | 98.39 | 98.73 | 1,824,216 | -2.12(-2.10%) |
Aug 09, 2019 | 102.19 | 102.40 | 100.34 | 100.85 | 1,621,098 | -1.47(-1.44%) |
Aug 08, 2019 | 100.07 | 102.51 | 99.87 | 102.33 | 1,947,557 | +2.99(+3.01%) |
Aug 07, 2019 | 97.57 | 99.63 | 97.08 | 99.33 | 1,849,034 | +0.51(+0.51%) |
Aug 06, 2019 | 97.09 | 99.05 | 96.61 | 98.83 | 1,741,129 | +2.06(+2.13%) |
Aug 05, 2019 | 97.81 | 98.53 | 95.75 | 96.76 | 2,285,535 | -2.17(-2.19%) |
Aug 02, 2019 | 98.97 | 99.85 | 98.41 | 98.93 | 1,635,848 | -0.08(-0.08%) |
Aug 01, 2019 | 101.99 | 102.36 | 97.98 | 99.01 | 1,662,153 | -2.35(-2.32%) |
Jul 31, 2019 | 101.51 | 102.33 | 99.82 | 101.36 | 1,553,442 | -0.30(-0.29%) |
Jul 30, 2019 | 101.47 | 101.79 | 100.83 | 101.66 | 1,276,693 | -0.16(-0.16%) |
Jul 29, 2019 | 101.86 | 102.21 | 101.33 | 101.82 | 1,109,801 | -0.31(-0.30%) |
Jul 26, 2019 | 101.19 | 102.34 | 100.46 | 102.12 | 1,319,620 | +1.25(+1.24%) |
Jul 25, 2019 | 99.69 | 101.32 | 99.69 | 100.87 | 1,783,747 | -0.41(-0.41%) |
Jul 24, 2019 | 101.27 | 101.92 | 100.85 | 101.28 | 1,651,571 | -0.15(-0.15%) |
Jul 23, 2019 | 101.44 | 101.93 | 100.68 | 101.44 | 1,363,610 | +0.16(+0.16%) |
Jul 22, 2019 | 102.34 | 102.75 | 101.01 | 101.27 | 1,993,481 | -0.64(-0.63%) |
Jul 19, 2019 | 103.02 | 103.44 | 101.82 | 101.92 | 2,864,250 | -0.41(-0.40%) |
Jul 18, 2019 | 102.65 | 102.89 | 101.69 | 102.33 | 2,321,030 | -0.24(-0.23%) |
Jul 17, 2019 | 102.20 | 103.18 | 101.88 | 102.56 | 1,855,922 | +0.46(+0.45%) |
Jul 16, 2019 | 101.86 | 102.72 | 101.33 | 102.11 | 2,118,503 | +0.44(+0.43%) |
Jul 15, 2019 | 101.49 | 102.52 | 100.32 | 101.67 | 2,561,306 | +0.31(+0.31%) |
Jul 12, 2019 | 98.95 | 102.08 | 98.54 | 101.35 | 3,863,877 | +2.98(+3.03%) |
Jul 11, 2019 | 98.46 | 98.70 | 97.86 | 98.37 | 1,802,249 | +0.28(+0.28%) |
Jul 10, 2019 | 98.07 | 98.43 | 96.91 | 98.09 | 1,612,191 | +0.60(+0.62%) |
Jul 09, 2019 | 97.03 | 98.04 | 96.72 | 97.49 | 1,963,990 | +0.38(+0.39%) |
Jul 08, 2019 | 96.34 | 97.23 | 95.79 | 97.11 | 1,713,774 | +0.67(+0.69%) |
Jul 05, 2019 | 94.51 | 96.47 | 94.51 | 96.44 | 1,686,477 | +0.84(+0.88%) |
Jul 03, 2019 | 94.07 | 95.63 | 94.06 | 95.60 | 1,267,735 | +1.74(+1.85%) |
Jul 02, 2019 | 94.44 | 95.01 | 93.23 | 93.86 | 2,274,201 | -0.65(-0.69%) |
Jul 01, 2019 | 96.10 | 97.43 | 94.22 | 94.51 | 2,862,054 | -0.25(-0.26%) |
Jun 28, 2019 | 96.22 | 96.99 | 94.70 | 94.75 | 8,629,365 | -1.36(-1.41%) |
Jun 27, 2019 | 95.21 | 96.20 | 94.49 | 96.11 | 3,848,193 | -1.78(-1.82%) |
Jun 26, 2019 | 97.57 | 98.57 | 96.96 | 97.89 | 2,028,029 | +0.85(+0.88%) |
Jun 25, 2019 | 98.31 | 98.55 | 96.83 | 97.04 | 2,457,279 | -1.28(-1.30%) |
Jun 24, 2019 | 98.46 | 99.67 | 97.41 | 98.32 | 2,153,517 | -1.06(-1.07%) |
Jun 21, 2019 | 100.04 | 100.52 | 99.32 | 99.38 | 3,209,768 | -0.58(-0.58%) |
Jun 20, 2019 | 99.49 | 100.67 | 99.07 | 99.96 | 2,009,242 | +1.14(+1.15%) |
Jun 19, 2019 | 98.30 | 99.02 | 97.23 | 98.83 | 1,868,145 | +0.74(+0.75%) |
Jun 18, 2019 | 97.82 | 99.28 | 97.55 | 98.09 | 2,604,149 | +1.12(+1.15%) |
Jun 17, 2019 | 96.53 | 97.63 | 95.99 | 96.97 | 2,471,940 | +0.45(+0.47%) |
Jun 14, 2019 | 96.33 | 97.21 | 96.01 | 96.52 | 2,680,874 | +0.41(+0.43%) |
Jun 13, 2019 | 94.62 | 96.14 | 93.29 | 96.11 | 2,323,816 | +2.13(+2.27%) |
Jun 12, 2019 | 94.44 | 95.12 | 93.91 | 93.98 | 1,998,383 | -0.15(-0.16%) |
Jun 11, 2019 | 94.29 | 94.79 | 93.55 | 94.13 | 2,784,230 | +0.45(+0.48%) |
Jun 10, 2019 | 94.74 | 95.98 | 93.50 | 93.68 | 2,726,066 | -0.87(-0.91%) |
Jun 07, 2019 | 92.35 | 94.92 | 92.25 | 94.55 | 3,350,818 | +2.86(+3.12%) |
Jun 06, 2019 | 90.82 | 91.97 | 90.38 | 91.69 | 2,349,353 | +1.12(+1.23%) |
Jun 05, 2019 | 90.52 | 91.20 | 90.05 | 90.57 | 1,841,347 | +0.33(+0.37%) |
Jun 04, 2019 | 88.48 | 90.33 | 88.48 | 90.24 | 2,449,280 | +2.48(+2.82%) |
Jun 03, 2019 | 88.61 | 89.39 | 87.28 | 87.76 | 2,513,131 | -0.91(-1.02%) |
May 31, 2019 | 87.57 | 88.92 | 87.21 | 88.67 | 2,648,876 | +0.09(+0.10%) |
May 30, 2019 | 86.43 | 88.63 | 86.40 | 88.58 | 2,728,430 | +2.48(+2.88%) |
May 29, 2019 | 86.55 | 87.46 | 85.39 | 86.10 | 3,245,965 | -0.98(-1.13%) |
May 28, 2019 | 89.33 | 91.20 | 87.04 | 87.08 | 5,331,842 | -1.38(-1.56%) |
May 24, 2019 | 88.27 | 89.63 | 87.33 | 88.47 | 6,127,854 | -1.65(-1.83%) |
May 23, 2019 | 89.57 | 90.53 | 88.47 | 90.12 | 3,355,128 | -0.02(-0.02%) |
May 22, 2019 | 92.33 | 92.33 | 89.74 | 90.13 | 3,148,903 | -2.74(-2.95%) |
May 21, 2019 | 91.96 | 93.25 | 90.88 | 92.87 | 2,985,735 | +0.69(+0.74%) |
May 20, 2019 | 92.27 | 92.99 | 91.96 | 92.18 | 2,701,406 | -0.50(-0.54%) |
May 17, 2019 | 90.96 | 92.86 | 90.83 | 92.68 | 2,572,316 | +1.26(+1.38%) |
May 16, 2019 | 90.52 | 92.49 | 90.52 | 91.42 | 1,759,167 | +1.32(+1.46%) |
May 15, 2019 | 89.34 | 90.47 | 88.86 | 90.11 | 1,845,730 | +0.04(+0.04%) |
May 14, 2019 | 89.63 | 90.67 | 89.12 | 90.07 | 2,623,532 | +0.96(+1.08%) |
May 13, 2019 | 91.33 | 91.98 | 88.41 | 89.10 | 2,952,080 | -3.85(-4.14%) |
May 10, 2019 | 92.00 | 93.55 | 90.63 | 92.96 | 2,022,027 | +0.46(+0.49%) |
May 09, 2019 | 91.46 | 92.99 | 91.15 | 92.50 | 1,516,951 | +0.17(+0.19%) |
May 08, 2019 | 91.13 | 92.95 | 90.20 | 92.33 | 1,973,013 | +1.02(+1.12%) |
May 07, 2019 | 92.25 | 92.26 | 90.70 | 91.31 | 1,726,631 | -1.55(-1.67%) |
May 06, 2019 | 91.28 | 93.14 | 91.11 | 92.86 | 1,220,557 | +0.25(+0.27%) |
May 03, 2019 | 92.44 | 92.72 | 91.86 | 92.61 | 1,378,082 | +0.73(+0.80%) |
May 02, 2019 | 91.55 | 92.33 | 91.44 | 91.88 | 2,239,711 | +0.46(+0.50%) |
May 01, 2019 | 92.97 | 93.10 | 91.35 | 91.42 | 1,979,174 | -1.70(-1.82%) |
Apr 30, 2019 | 93.70 | 93.85 | 92.58 | 93.12 | 2,427,071 | -0.58(-0.62%) |
Apr 29, 2019 | 93.85 | 95.17 | 93.58 | 93.70 | 1,710,018 | -0.27(-0.28%) |
Apr 26, 2019 | 93.75 | 94.04 | 92.97 | 93.97 | 1,521,554 | +0.51(+0.54%) |
Apr 25, 2019 | 93.03 | 94.13 | 92.67 | 93.46 | 1,562,531 | -0.51(-0.55%) |
Apr 24, 2019 | 93.39 | 94.90 | 93.17 | 93.98 | 2,533,868 | +0.67(+0.72%) |
Apr 23, 2019 | 93.66 | 93.79 | 92.71 | 93.31 | 2,181,594 | +0.08(+0.08%) |
Apr 22, 2019 | 94.97 | 95.36 | 92.61 | 93.23 | 1,642,025 | -2.12(-2.22%) |
Apr 18, 2019 | 95.78 | 96.08 | 95.18 | 95.35 | 2,510,334 | +0.08(+0.08%) |
Apr 17, 2019 | 94.70 | 95.46 | 94.57 | 95.27 | 1,404,631 | +0.99(+1.05%) |
Apr 16, 2019 | 93.88 | 94.55 | 93.50 | 94.28 | 1,398,825 | +0.83(+0.89%) |
Apr 15, 2019 | 92.76 | 93.78 | 92.49 | 93.45 | 1,518,500 | +0.61(+0.66%) |
Apr 12, 2019 | 93.27 | 93.81 | 92.49 | 92.84 | 2,006,505 | -0.25(-0.27%) |
Apr 11, 2019 | 94.03 | 94.35 | 92.58 | 93.09 | 2,023,659 | -0.68(-0.72%) |
Apr 10, 2019 | 93.50 | 94.16 | 93.14 | 93.77 | 1,647,230 | +0.75(+0.81%) |
Apr 09, 2019 | 93.41 | 93.85 | 92.81 | 93.01 | 1,354,041 | -1.07(-1.14%) |
Apr 08, 2019 | 93.63 | 94.39 | 93.08 | 94.08 | 1,497,308 | +0.25(+0.26%) |
Apr 05, 2019 | 93.24 | 94.33 | 92.96 | 93.83 | 2,443,108 | +0.89(+0.95%) |
Apr 04, 2019 | 90.64 | 93.06 | 90.55 | 92.95 | 2,067,075 | +2.38(+2.63%) |
Apr 03, 2019 | 89.97 | 90.69 | 89.23 | 90.56 | 1,801,294 | +1.16(+1.30%) |
Apr 02, 2019 | 89.74 | 89.86 | 89.10 | 89.40 | 2,109,091 | -0.48(-0.53%) |
Apr 01, 2019 | 89.41 | 89.95 | 88.62 | 89.88 | 2,724,202 | +1.11(+1.25%) |
Mar 29, 2019 | 88.16 | 89.16 | 87.79 | 88.77 | 2,251,393 | +1.13(+1.29%) |
Mar 28, 2019 | 87.81 | 88.68 | 87.21 | 87.64 | 2,016,972 | +0.24(+0.27%) |
Mar 27, 2019 | 86.77 | 88.05 | 86.53 | 87.40 | 2,423,567 | +0.72(+0.84%) |
Mar 26, 2019 | 86.06 | 86.93 | 85.86 | 86.67 | 1,927,425 | +1.05(+1.22%) |
Mar 25, 2019 | 85.09 | 86.44 | 84.89 | 85.62 | 1,688,788 | +0.26(+0.30%) |
Mar 22, 2019 | 86.84 | 87.21 | 85.30 | 85.37 | 2,431,152 | -1.88(-2.15%) |
Mar 21, 2019 | 87.10 | 87.65 | 86.80 | 87.25 | 1,594,370 | -0.01(-0.01%) |
Mar 20, 2019 | 87.44 | 87.74 | 86.91 | 87.25 | 2,288,379 | -0.20(-0.23%) |
Mar 19, 2019 | 86.96 | 88.08 | 86.63 | 87.45 | 2,726,203 | +0.56(+0.65%) |
Mar 18, 2019 | 85.48 | 87.08 | 85.48 | 86.89 | 3,008,412 | +1.17(+1.37%) |
Mar 15, 2019 | 84.95 | 85.81 | 84.49 | 85.72 | 5,659,369 | +0.87(+1.03%) |
Mar 14, 2019 | 86.01 | 86.01 | 83.96 | 84.85 | 3,897,597 | -1.38(-1.60%) |
Mar 13, 2019 | 86.77 | 87.07 | 86.19 | 86.23 | 2,111,475 | -0.45(-0.52%) |
Mar 12, 2019 | 86.36 | 86.70 | 85.60 | 86.67 | 2,224,949 | +0.40(+0.46%) |
Mar 11, 2019 | 84.92 | 86.46 | 84.62 | 86.27 | 2,498,133 | +1.60(+1.89%) |
Mar 08, 2019 | 86.98 | 87.18 | 84.28 | 84.68 | 3,220,429 | -3.19(-3.63%) |
Mar 07, 2019 | 88.97 | 89.19 | 86.63 | 87.86 | 3,786,222 | -1.92(-2.14%) |
Mar 06, 2019 | 89.37 | 91.75 | 88.90 | 89.78 | 4,566,398 | +0.25(+0.28%) |
Mar 05, 2019 | 90.43 | 90.77 | 88.84 | 89.53 | 3,897,220 | +0.54(+0.61%) |
Mar 04, 2019 | 90.72 | 90.87 | 88.58 | 88.99 | 1,846,073 | -1.20(-1.33%) |