Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2020 | 79.80 | 80.36 | 78.20 | 78.65 | 1,283,925 | -1.49(-1.86%) |
Mar 30, 2020 | 78.47 | 80.39 | 77.51 | 80.13 | 2,543,335 | +2.05(+2.63%) |
Mar 27, 2020 | 77.91 | 80.21 | 77.06 | 78.08 | 3,458,607 | -2.40(-2.98%) |
Mar 26, 2020 | 76.88 | 81.04 | 76.86 | 80.48 | 2,347,322 | +4.38(+5.76%) |
Mar 25, 2020 | 74.57 | 79.02 | 73.06 | 76.10 | 2,127,641 | +1.86(+2.51%) |
Mar 24, 2020 | 70.62 | 74.39 | 70.60 | 74.24 | 2,680,229 | +7.16(+10.68%) |
Mar 23, 2020 | 69.39 | 69.55 | 66.05 | 67.08 | 3,158,374 | -2.47(-3.55%) |
Mar 20, 2020 | 73.71 | 74.66 | 69.35 | 69.55 | 2,745,393 | -3.55(-4.86%) |
Mar 19, 2020 | 71.86 | 74.54 | 69.54 | 73.10 | 2,393,449 | +0.19(+0.27%) |
Mar 18, 2020 | 72.84 | 74.78 | 68.70 | 72.90 | 2,904,237 | -5.08(-6.51%) |
Mar 17, 2020 | 75.15 | 78.67 | 72.55 | 77.98 | 3,919,416 | +4.18(+5.66%) |
Mar 16, 2020 | 74.79 | 79.10 | 73.14 | 73.80 | 3,553,585 | -10.10(-12.04%) |
Mar 13, 2020 | 82.05 | 83.92 | 77.38 | 83.91 | 2,679,693 | +6.30(+8.12%) |
Mar 12, 2020 | 80.36 | 83.14 | 76.69 | 77.60 | 4,106,461 | -8.71(-10.09%) |
Mar 11, 2020 | 88.66 | 89.07 | 85.28 | 86.32 | 3,192,656 | -4.92(-5.39%) |
Mar 10, 2020 | 89.94 | 91.29 | 86.44 | 91.24 | 2,463,541 | +4.19(+4.81%) |
Mar 09, 2020 | 90.14 | 90.14 | 86.61 | 87.05 | 2,663,430 | -8.26(-8.67%) |
Mar 06, 2020 | 94.33 | 95.95 | 93.12 | 95.31 | 2,463,281 | -1.99(-2.05%) |
Mar 05, 2020 | 98.31 | 99.15 | 96.51 | 97.30 | 1,005,875 | -3.61(-3.58%) |
Mar 04, 2020 | 98.79 | 100.93 | 98.02 | 100.92 | 1,397,713 | +3.83(+3.94%) |
Mar 03, 2020 | 99.60 | 101.35 | 96.23 | 97.09 | 1,936,966 | -2.48(-2.49%) |
Mar 02, 2020 | 96.28 | 99.61 | 95.08 | 99.57 | 2,564,058 | +3.66(+3.82%) |
Feb 28, 2020 | 94.26 | 96.05 | 93.11 | 95.91 | 6,275,525 | -1.03(-1.06%) |
Feb 27, 2020 | 99.30 | 100.92 | 96.94 | 96.94 | 2,163,783 | -4.22(-4.17%) |
Feb 26, 2020 | 102.67 | 103.58 | 101.09 | 101.16 | 1,541,449 | -0.97(-0.95%) |
Feb 25, 2020 | 106.11 | 106.11 | 101.88 | 102.13 | 1,939,193 | -3.55(-3.36%) |
Feb 24, 2020 | 106.05 | 106.50 | 105.22 | 105.68 | 1,292,175 | -3.30(-3.03%) |
Feb 21, 2020 | 109.43 | 109.52 | 108.75 | 108.98 | 400,783 | -1.00(-0.91%) |
Feb 20, 2020 | 109.81 | 110.29 | 108.96 | 109.98 | 377,194 | -0.03(-0.03%) |
Feb 19, 2020 | 109.94 | 110.23 | 109.87 | 110.01 | 375,907 | +0.39(+0.36%) |
Feb 18, 2020 | 109.73 | 109.85 | 109.12 | 109.62 | 472,675 | -0.33(-0.30%) |
Feb 14, 2020 | 109.98 | 110.04 | 109.56 | 109.95 | 590,440 | +0.02(+0.02%) |
Feb 13, 2020 | 109.57 | 110.10 | 109.35 | 109.93 | 330,588 | -0.10(-0.09%) |
Feb 12, 2020 | 109.80 | 110.14 | 109.78 | 110.04 | 486,029 | +0.75(+0.69%) |
Feb 11, 2020 | 109.12 | 109.64 | 109.07 | 109.29 | 356,317 | +0.65(+0.60%) |
Feb 10, 2020 | 107.90 | 108.64 | 107.83 | 108.64 | 392,845 | +0.47(+0.44%) |
Feb 07, 2020 | 108.62 | 108.62 | 108.01 | 108.16 | 449,762 | -0.88(-0.81%) |
Feb 06, 2020 | 109.42 | 109.51 | 108.95 | 109.05 | 484,570 | -0.03(-0.02%) |
Feb 05, 2020 | 108.48 | 109.15 | 108.37 | 109.07 | 415,153 | +1.57(+1.46%) |
Feb 04, 2020 | 107.26 | 107.89 | 107.24 | 107.51 | 465,152 | +1.56(+1.47%) |
Feb 03, 2020 | 105.80 | 106.70 | 105.80 | 105.95 | 560,597 | +0.70(+0.67%) |
Jan 31, 2020 | 106.86 | 106.89 | 104.96 | 105.24 | 806,421 | -2.14(-1.99%) |
Jan 30, 2020 | 106.27 | 107.43 | 106.03 | 107.39 | 520,483 | +0.23(+0.22%) |
Jan 29, 2020 | 107.82 | 107.92 | 107.14 | 107.15 | 756,772 | -0.33(-0.31%) |
Jan 28, 2020 | 107.00 | 107.86 | 106.80 | 107.49 | 927,247 | +0.99(+0.93%) |
Jan 27, 2020 | 106.50 | 107.02 | 106.34 | 106.50 | 578,810 | -1.78(-1.64%) |
Jan 24, 2020 | 109.55 | 109.55 | 107.69 | 108.28 | 511,039 | -1.12(-1.03%) |
Jan 23, 2020 | 108.83 | 109.46 | 108.25 | 109.40 | 485,389 | +0.24(+0.22%) |
Jan 22, 2020 | 109.59 | 109.76 | 109.06 | 109.16 | 339,942 | -0.14(-0.13%) |
Jan 21, 2020 | 109.32 | 109.61 | 109.18 | 109.30 | 447,756 | -0.45(-0.41%) |
Jan 17, 2020 | 109.70 | 109.81 | 109.57 | 109.75 | 369,281 | +0.21(+0.19%) |
Jan 16, 2020 | 108.94 | 109.56 | 108.94 | 109.54 | 303,743 | +1.01(+0.93%) |
Jan 15, 2020 | 108.25 | 108.92 | 108.25 | 108.53 | 373,919 | +0.17(+0.15%) |
Jan 14, 2020 | 108.06 | 108.63 | 107.99 | 108.36 | 378,608 | +0.21(+0.20%) |
Jan 13, 2020 | 107.64 | 108.17 | 107.49 | 108.14 | 316,688 | +0.67(+0.62%) |
Jan 10, 2020 | 108.01 | 108.01 | 107.34 | 107.48 | 380,825 | -0.33(-0.31%) |
Jan 09, 2020 | 107.70 | 107.85 | 107.45 | 107.81 | 559,590 | +0.49(+0.46%) |
Jan 08, 2020 | 107.06 | 107.76 | 106.92 | 107.32 | 537,614 | +0.31(+0.29%) |
Jan 07, 2020 | 106.98 | 107.24 | 106.71 | 107.00 | 515,334 | -0.09(-0.09%) |
Jan 06, 2020 | 106.38 | 107.13 | 106.38 | 107.10 | 614,942 | +0.14(+0.13%) |
Jan 03, 2020 | 106.59 | 107.14 | 106.53 | 106.96 | 585,694 | -0.61(-0.57%) |
Jan 02, 2020 | 107.78 | 107.87 | 106.94 | 107.57 | 756,176 | +0.31(+0.29%) |
Dec 31, 2019 | 106.73 | 107.29 | 106.61 | 107.27 | 354,609 | +0.40(+0.37%) |
Dec 30, 2019 | 107.28 | 107.34 | 106.72 | 106.87 | 628,322 | -0.37(-0.35%) |
Dec 27, 2019 | 107.64 | 107.64 | 107.11 | 107.24 | 401,970 | -0.15(-0.14%) |
Dec 26, 2019 | 107.28 | 107.40 | 107.10 | 107.39 | 361,564 | +0.23(+0.22%) |
Dec 24, 2019 | 107.17 | 107.22 | 107.04 | 107.15 | 230,437 | +0.08(+0.07%) |
Dec 23, 2019 | 107.28 | 107.39 | 106.99 | 107.08 | 356,003 | +0.05(+0.05%) |
Dec 20, 2019 | 106.82 | 107.13 | 106.77 | 107.03 | 470,546 | +0.55(+0.51%) |
Dec 19, 2019 | 106.21 | 106.55 | 106.13 | 106.48 | 1,853,007 | +0.36(+0.34%) |
Dec 18, 2019 | 106.07 | 106.23 | 105.91 | 106.12 | 327,637 | +0.16(+0.15%) |
Dec 17, 2019 | 106.06 | 106.12 | 105.92 | 105.96 | 573,665 | +0.02(+0.02%) |
Dec 16, 2019 | 105.96 | 106.23 | 105.83 | 105.94 | 413,502 | +0.66(+0.63%) |
Dec 13, 2019 | 105.49 | 106.00 | 104.96 | 105.28 | 597,390 | -0.30(-0.28%) |
Dec 12, 2019 | 104.50 | 105.79 | 104.38 | 105.58 | 669,517 | +1.10(+1.05%) |
Dec 11, 2019 | 104.33 | 104.55 | 104.19 | 104.48 | 433,803 | +0.31(+0.29%) |
Dec 10, 2019 | 104.28 | 104.53 | 104.03 | 104.17 | 409,588 | -0.11(-0.11%) |
Dec 09, 2019 | 104.47 | 104.66 | 104.28 | 104.28 | 224,872 | -0.32(-0.31%) |
Dec 06, 2019 | 104.36 | 104.80 | 104.36 | 104.61 | 402,195 | +0.96(+0.93%) |
Dec 05, 2019 | 103.69 | 103.70 | 103.25 | 103.65 | 399,858 | +0.18(+0.17%) |
Dec 04, 2019 | 103.03 | 103.81 | 102.91 | 103.47 | 346,128 | +0.75(+0.73%) |
Dec 03, 2019 | 102.63 | 102.77 | 102.03 | 102.72 | 875,737 | -0.84(-0.81%) |
Dec 02, 2019 | 104.47 | 104.47 | 103.51 | 103.56 | 923,257 | -0.88(-0.84%) |
Nov 29, 2019 | 104.73 | 104.74 | 104.32 | 104.44 | 163,564 | -0.45(-0.43%) |
Nov 27, 2019 | 104.68 | 104.91 | 104.47 | 104.89 | 295,066 | +0.44(+0.42%) |
Nov 26, 2019 | 104.26 | 104.51 | 104.14 | 104.45 | 519,240 | +0.12(+0.12%) |
Nov 25, 2019 | 103.77 | 104.35 | 103.69 | 104.33 | 388,250 | +0.93(+0.90%) |
Nov 22, 2019 | 103.30 | 103.46 | 103.02 | 103.40 | 409,236 | +0.30(+0.29%) |
Nov 21, 2019 | 103.42 | 103.42 | 102.85 | 103.09 | 313,782 | -0.21(-0.21%) |
Nov 20, 2019 | 103.41 | 103.69 | 102.82 | 103.30 | 538,243 | -0.40(-0.38%) |
Nov 19, 2019 | 103.98 | 104.03 | 103.39 | 103.70 | 463,977 | -0.08(-0.08%) |
Nov 18, 2019 | 103.77 | 103.86 | 103.59 | 103.78 | 424,324 | -0.13(-0.12%) |
Nov 15, 2019 | 103.66 | 103.91 | 103.42 | 103.91 | 297,774 | +0.76(+0.73%) |
Nov 14, 2019 | 102.88 | 103.17 | 102.77 | 103.16 | 323,557 | +0.23(+0.22%) |
Nov 13, 2019 | 102.61 | 103.09 | 102.45 | 102.93 | 366,953 | -0.07(-0.07%) |
Nov 12, 2019 | 103.03 | 103.45 | 102.82 | 103.00 | 277,043 | +0.05(+0.05%) |
Nov 11, 2019 | 102.69 | 103.03 | 102.58 | 102.94 | 434,376 | -0.28(-0.27%) |
Nov 08, 2019 | 102.81 | 103.22 | 102.47 | 103.22 | 351,501 | +0.24(+0.23%) |
Nov 07, 2019 | 103.24 | 103.54 | 102.82 | 102.98 | 645,533 | +0.25(+0.24%) |
Nov 06, 2019 | 102.88 | 102.88 | 102.43 | 102.73 | 710,470 | -0.11(-0.11%) |
Nov 05, 2019 | 102.94 | 103.34 | 102.69 | 102.84 | 400,204 | +0.00(+0.00%) |
Nov 04, 2019 | 102.78 | 102.93 | 102.64 | 102.84 | 417,369 | +0.59(+0.58%) |
Nov 01, 2019 | 101.55 | 102.27 | 101.54 | 102.25 | 389,738 | +1.25(+1.23%) |
Oct 31, 2019 | 101.36 | 101.36 | 100.44 | 101.00 | 424,817 | -0.53(-0.52%) |
Oct 30, 2019 | 101.55 | 101.62 | 100.91 | 101.53 | 344,984 | +0.01(+0.01%) |
Oct 29, 2019 | 101.14 | 101.82 | 101.07 | 101.52 | 331,259 | +0.18(+0.18%) |
Oct 28, 2019 | 101.38 | 101.66 | 101.31 | 101.34 | 393,839 | +0.31(+0.31%) |
Oct 25, 2019 | 100.54 | 101.24 | 100.52 | 101.02 | 363,741 | +0.37(+0.37%) |
Oct 24, 2019 | 100.89 | 100.98 | 100.23 | 100.66 | 230,709 | +0.05(+0.05%) |
Oct 23, 2019 | 100.16 | 100.63 | 100.02 | 100.61 | 382,951 | +0.29(+0.29%) |
Oct 22, 2019 | 100.48 | 100.86 | 100.25 | 100.32 | 416,194 | +0.01(+0.01%) |
Oct 21, 2019 | 100.08 | 100.35 | 99.93 | 100.31 | 299,747 | +0.76(+0.76%) |
Oct 18, 2019 | 99.41 | 99.79 | 99.19 | 99.56 | 294,958 | -0.12(-0.12%) |
Oct 17, 2019 | 99.69 | 100.01 | 99.45 | 99.68 | 385,919 | +0.38(+0.38%) |
Oct 16, 2019 | 99.33 | 99.65 | 99.19 | 99.30 | 388,187 | -0.17(-0.17%) |
Oct 15, 2019 | 98.94 | 99.76 | 98.81 | 99.46 | 465,677 | +0.84(+0.85%) |
Oct 14, 2019 | 98.69 | 98.78 | 98.40 | 98.62 | 248,356 | -0.22(-0.22%) |
Oct 11, 2019 | 98.49 | 99.66 | 98.49 | 98.85 | 753,264 | +1.33(+1.36%) |
Oct 10, 2019 | 96.75 | 97.77 | 96.75 | 97.52 | 353,710 | +0.73(+0.75%) |
Oct 09, 2019 | 96.69 | 97.13 | 96.39 | 96.79 | 412,578 | +0.85(+0.89%) |
Oct 08, 2019 | 96.96 | 96.96 | 95.94 | 95.94 | 622,545 | -1.69(-1.73%) |
Oct 07, 2019 | 97.86 | 98.39 | 97.58 | 97.63 | 483,174 | -0.53(-0.54%) |
Oct 04, 2019 | 97.22 | 98.19 | 97.14 | 98.15 | 328,754 | +1.08(+1.11%) |
Oct 03, 2019 | 96.22 | 97.07 | 95.22 | 97.07 | 781,428 | +0.70(+0.73%) |
Oct 02, 2019 | 97.64 | 97.72 | 95.97 | 96.37 | 781,255 | -1.86(-1.89%) |
Oct 01, 2019 | 99.94 | 100.22 | 98.10 | 98.23 | 978,794 | -1.55(-1.55%) |
Sep 30, 2019 | 99.47 | 99.98 | 99.47 | 99.78 | 1,154,083 | +0.47(+0.47%) |
Sep 27, 2019 | 99.92 | 100.07 | 98.76 | 99.31 | 402,629 | -0.35(-0.35%) |
Sep 26, 2019 | 99.93 | 99.93 | 99.18 | 99.66 | 435,108 | -0.24(-0.24%) |
Sep 25, 2019 | 99.33 | 100.04 | 98.96 | 99.90 | 352,566 | +0.56(+0.57%) |
Sep 24, 2019 | 100.47 | 100.52 | 98.98 | 99.33 | 942,832 | -0.81(-0.81%) |
Sep 23, 2019 | 99.79 | 100.36 | 99.69 | 100.15 | 313,613 | +0.11(+0.11%) |
Sep 20, 2019 | 100.67 | 100.88 | 99.92 | 100.04 | 1,252,432 | -0.45(-0.45%) |
Sep 19, 2019 | 100.86 | 101.04 | 100.38 | 100.49 | 272,347 | -0.28(-0.27%) |
Sep 18, 2019 | 100.69 | 100.77 | 99.88 | 100.76 | 429,323 | -0.11(-0.11%) |
Sep 17, 2019 | 100.78 | 100.90 | 100.44 | 100.87 | 308,657 | +0.02(+0.02%) |
Sep 16, 2019 | 100.55 | 100.94 | 100.39 | 100.85 | 360,760 | +0.07(+0.07%) |
Sep 13, 2019 | 101.02 | 101.30 | 100.73 | 100.78 | 308,890 | +0.02(+0.02%) |
Sep 12, 2019 | 100.90 | 101.07 | 100.38 | 100.76 | 569,027 | +0.12(+0.12%) |
Sep 11, 2019 | 99.93 | 100.67 | 99.48 | 100.64 | 700,077 | +0.76(+0.76%) |
Sep 10, 2019 | 99.19 | 99.88 | 98.92 | 99.88 | 555,691 | +0.46(+0.46%) |
Sep 09, 2019 | 99.18 | 99.43 | 98.95 | 99.42 | 414,011 | +0.54(+0.55%) |
Sep 06, 2019 | 98.80 | 99.10 | 98.56 | 98.88 | 422,629 | +0.24(+0.24%) |
Sep 05, 2019 | 98.16 | 98.94 | 98.11 | 98.64 | 572,057 | +1.42(+1.46%) |
Sep 04, 2019 | 96.85 | 97.24 | 96.70 | 97.22 | 587,739 | +1.14(+1.19%) |
Sep 03, 2019 | 96.00 | 96.30 | 95.52 | 96.08 | 459,766 | -0.54(-0.56%) |
Aug 30, 2019 | 97.02 | 97.26 | 96.41 | 96.62 | 1,117,469 | +0.04(+0.04%) |
Aug 29, 2019 | 96.22 | 96.77 | 95.97 | 96.58 | 621,166 | +1.29(+1.35%) |
Aug 28, 2019 | 94.25 | 95.38 | 94.08 | 95.30 | 457,125 | +0.82(+0.87%) |
Aug 27, 2019 | 95.46 | 95.61 | 94.33 | 94.48 | 479,323 | -0.53(-0.56%) |
Aug 26, 2019 | 94.96 | 95.13 | 94.38 | 95.01 | 692,201 | +0.83(+0.88%) |
Aug 23, 2019 | 96.28 | 96.78 | 93.79 | 94.18 | 932,439 | -2.62(-2.71%) |
Aug 22, 2019 | 96.95 | 97.21 | 96.26 | 96.80 | 367,287 | +0.06(+0.07%) |
Aug 21, 2019 | 96.69 | 96.84 | 96.52 | 96.74 | 353,534 | +0.78(+0.81%) |
Aug 20, 2019 | 96.53 | 96.61 | 95.91 | 95.96 | 481,478 | -0.78(-0.81%) |
Aug 19, 2019 | 96.65 | 97.04 | 96.47 | 96.74 | 496,009 | +1.10(+1.15%) |
Aug 16, 2019 | 94.61 | 95.76 | 94.61 | 95.64 | 614,733 | +1.53(+1.62%) |
Aug 15, 2019 | 94.37 | 94.50 | 93.46 | 94.11 | 838,312 | +0.03(+0.03%) |
Aug 14, 2019 | 95.60 | 95.63 | 93.99 | 94.08 | 763,304 | -2.98(-3.07%) |
Aug 13, 2019 | 95.64 | 97.79 | 95.46 | 97.06 | 448,668 | +1.24(+1.29%) |
Aug 12, 2019 | 96.53 | 96.59 | 95.48 | 95.82 | 478,226 | -1.24(-1.28%) |
Aug 09, 2019 | 97.57 | 97.69 | 96.59 | 97.06 | 479,226 | -0.90(-0.92%) |
Aug 08, 2019 | 96.67 | 98.01 | 96.60 | 97.96 | 497,383 | +1.74(+1.80%) |
Aug 07, 2019 | 94.96 | 96.46 | 94.30 | 96.22 | 1,113,250 | +0.13(+0.13%) |
Aug 06, 2019 | 95.56 | 96.15 | 94.83 | 96.09 | 1,150,732 | +1.06(+1.11%) |
Aug 05, 2019 | 96.46 | 96.46 | 94.26 | 95.04 | 1,584,943 | -2.77(-2.84%) |
Aug 02, 2019 | 98.33 | 98.34 | 97.33 | 97.81 | 708,554 | -0.79(-0.80%) |
Aug 01, 2019 | 99.84 | 100.54 | 98.23 | 98.60 | 1,003,930 | -1.28(-1.28%) |
Jul 31, 2019 | 100.83 | 100.98 | 99.11 | 99.88 | 614,323 | -1.00(-0.99%) |
Jul 30, 2019 | 100.25 | 100.88 | 100.03 | 100.88 | 283,970 | +0.09(+0.09%) |
Jul 29, 2019 | 101.08 | 101.08 | 100.65 | 100.79 | 537,330 | -0.29(-0.29%) |
Jul 26, 2019 | 100.72 | 101.13 | 100.59 | 101.08 | 1,203,562 | +0.50(+0.50%) |
Jul 25, 2019 | 101.06 | 101.06 | 100.36 | 100.58 | 453,830 | -0.65(-0.64%) |
Jul 24, 2019 | 100.43 | 101.28 | 100.31 | 101.23 | 390,882 | +0.67(+0.67%) |
Jul 23, 2019 | 99.99 | 100.59 | 99.89 | 100.56 | 447,065 | +0.86(+0.87%) |
Jul 22, 2019 | 99.85 | 99.98 | 99.53 | 99.70 | 450,384 | +0.03(+0.03%) |
Jul 19, 2019 | 100.39 | 100.52 | 99.63 | 99.67 | 446,356 | -0.42(-0.42%) |
Jul 18, 2019 | 99.51 | 100.25 | 99.40 | 100.09 | 295,703 | +0.39(+0.39%) |
Jul 17, 2019 | 100.54 | 100.54 | 99.71 | 99.71 | 347,383 | -0.84(-0.83%) |
Jul 16, 2019 | 100.72 | 100.93 | 100.46 | 100.54 | 520,751 | -0.20(-0.20%) |
Jul 15, 2019 | 100.93 | 100.93 | 100.53 | 100.74 | 359,646 | -0.08(-0.08%) |
Jul 12, 2019 | 100.29 | 100.86 | 100.26 | 100.83 | 412,942 | +0.68(+0.68%) |
Jul 11, 2019 | 100.09 | 100.19 | 99.64 | 100.15 | 375,842 | +0.20(+0.20%) |
Jul 10, 2019 | 100.16 | 100.39 | 99.73 | 99.94 | 806,657 | +0.11(+0.11%) |
Jul 09, 2019 | 99.43 | 99.88 | 99.37 | 99.83 | 403,667 | -0.04(-0.04%) |
Jul 08, 2019 | 100.05 | 100.28 | 99.65 | 99.87 | 380,528 | -0.55(-0.55%) |
Jul 05, 2019 | 100.11 | 100.45 | 99.49 | 100.42 | 422,738 | -0.13(-0.13%) |
Jul 03, 2019 | 99.94 | 100.56 | 99.93 | 100.55 | 248,919 | +0.91(+0.91%) |
Jul 02, 2019 | 99.68 | 99.75 | 99.25 | 99.64 | 885,025 | -0.11(-0.11%) |
Jul 01, 2019 | 100.15 | 100.37 | 99.24 | 99.75 | 1,276,986 | +0.71(+0.71%) |
Jun 28, 2019 | 98.46 | 99.12 | 98.45 | 99.04 | 486,409 | +0.90(+0.92%) |
Jun 27, 2019 | 97.78 | 98.24 | 97.78 | 98.14 | 440,123 | +0.62(+0.63%) |
Jun 26, 2019 | 97.94 | 98.08 | 97.50 | 97.53 | 416,867 | -0.17(-0.17%) |
Jun 25, 2019 | 98.37 | 98.41 | 97.65 | 97.69 | 389,702 | -0.60(-0.61%) |
Jun 24, 2019 | 98.73 | 98.79 | 98.26 | 98.29 | 466,574 | -0.42(-0.43%) |
Jun 21, 2019 | 98.85 | 99.05 | 98.54 | 98.71 | 678,220 | -0.23(-0.23%) |
Jun 20, 2019 | 98.98 | 99.07 | 98.17 | 98.94 | 933,485 | +0.86(+0.88%) |
Jun 19, 2019 | 97.77 | 98.25 | 97.56 | 98.08 | 667,906 | +0.36(+0.37%) |
Jun 18, 2019 | 97.30 | 98.16 | 97.30 | 97.72 | 617,583 | +0.95(+0.98%) |
Jun 17, 2019 | 97.04 | 97.12 | 96.74 | 96.77 | 314,735 | -0.16(-0.16%) |
Jun 14, 2019 | 97.15 | 97.15 | 96.68 | 96.93 | 337,415 | -0.27(-0.27%) |
Jun 13, 2019 | 96.90 | 97.25 | 96.77 | 97.19 | 1,049,911 | +0.57(+0.59%) |
Jun 12, 2019 | 96.65 | 96.86 | 96.43 | 96.63 | 2,133,141 | -0.12(-0.12%) |
Jun 11, 2019 | 97.42 | 97.63 | 96.49 | 96.75 | 477,347 | -0.10(-0.10%) |
Jun 10, 2019 | 96.98 | 97.40 | 96.81 | 96.85 | 428,398 | +0.30(+0.31%) |
Jun 07, 2019 | 96.26 | 96.93 | 96.22 | 96.55 | 725,235 | +0.62(+0.65%) |
Jun 06, 2019 | 95.53 | 96.15 | 95.26 | 95.92 | 566,858 | +0.48(+0.50%) |
Jun 05, 2019 | 95.21 | 95.49 | 94.46 | 95.45 | 635,140 | +0.75(+0.79%) |
Jun 04, 2019 | 93.40 | 94.73 | 93.40 | 94.70 | 721,068 | +2.08(+2.24%) |
Jun 03, 2019 | 92.15 | 93.02 | 92.13 | 92.62 | 1,472,012 | +0.53(+0.58%) |
May 31, 2019 | 92.25 | 92.55 | 91.92 | 92.09 | 1,338,727 | -1.06(-1.14%) |
May 30, 2019 | 93.24 | 93.69 | 92.80 | 93.15 | 771,177 | +0.15(+0.16%) |
May 29, 2019 | 93.24 | 93.38 | 92.48 | 93.01 | 803,804 | -0.64(-0.68%) |
May 28, 2019 | 94.77 | 95.08 | 93.65 | 93.65 | 604,152 | -1.03(-1.09%) |
May 24, 2019 | 94.96 | 95.16 | 94.40 | 94.68 | 782,200 | +0.17(+0.18%) |
May 23, 2019 | 94.91 | 94.91 | 93.99 | 94.51 | 1,063,789 | -1.20(-1.25%) |
May 22, 2019 | 95.85 | 96.09 | 95.53 | 95.70 | 712,290 | -0.48(-0.50%) |
May 21, 2019 | 95.73 | 96.33 | 95.70 | 96.19 | 462,540 | +1.02(+1.08%) |
May 20, 2019 | 95.23 | 95.60 | 94.89 | 95.16 | 449,264 | -0.60(-0.63%) |
May 17, 2019 | 95.65 | 96.66 | 95.65 | 95.77 | 748,633 | -0.64(-0.66%) |
May 16, 2019 | 95.97 | 96.92 | 95.97 | 96.41 | 766,482 | +0.65(+0.68%) |
May 15, 2019 | 94.89 | 96.01 | 94.67 | 95.76 | 952,276 | +0.30(+0.32%) |
May 14, 2019 | 94.86 | 96.00 | 94.75 | 95.46 | 904,886 | +0.93(+0.99%) |
May 13, 2019 | 95.31 | 95.38 | 94.11 | 94.52 | 1,312,929 | -2.41(-2.49%) |
May 10, 2019 | 96.19 | 97.19 | 95.03 | 96.94 | 1,068,882 | +0.42(+0.44%) |
May 09, 2019 | 95.98 | 96.70 | 95.31 | 96.52 | 696,767 | -0.12(-0.12%) |
May 08, 2019 | 96.66 | 97.22 | 96.45 | 96.64 | 988,629 | -0.16(-0.16%) |
May 07, 2019 | 97.59 | 97.72 | 96.12 | 96.79 | 1,697,519 | -1.58(-1.61%) |
May 06, 2019 | 97.31 | 98.55 | 97.16 | 98.37 | 571,350 | -0.47(-0.47%) |
May 03, 2019 | 98.32 | 98.90 | 98.21 | 98.84 | 481,959 | +0.88(+0.90%) |
May 02, 2019 | 97.83 | 98.33 | 97.30 | 97.96 | 656,533 | +0.01(+0.01%) |
May 01, 2019 | 99.04 | 99.22 | 97.95 | 97.95 | 947,502 | -1.00(-1.01%) |
Apr 30, 2019 | 98.73 | 99.05 | 98.15 | 98.95 | 734,537 | +0.33(+0.33%) |
Apr 29, 2019 | 98.67 | 98.90 | 98.58 | 98.62 | 400,071 | -0.01(-0.01%) |
Apr 26, 2019 | 98.10 | 98.63 | 97.88 | 98.63 | 569,210 | +0.59(+0.61%) |
Apr 25, 2019 | 98.01 | 98.33 | 97.58 | 98.04 | 617,213 | -0.58(-0.58%) |
Apr 24, 2019 | 98.66 | 98.89 | 98.52 | 98.61 | 627,228 | -0.03(-0.03%) |
Apr 23, 2019 | 97.87 | 98.75 | 97.87 | 98.64 | 580,317 | +0.91(+0.93%) |
Apr 22, 2019 | 97.75 | 97.84 | 97.54 | 97.73 | 518,859 | -0.25(-0.25%) |
Apr 18, 2019 | 98.00 | 98.07 | 97.51 | 97.98 | 579,160 | +0.23(+0.23%) |
Apr 17, 2019 | 98.69 | 98.78 | 97.62 | 97.75 | 506,431 | -0.58(-0.59%) |
Apr 16, 2019 | 98.65 | 98.65 | 98.12 | 98.33 | 595,508 | +0.04(+0.04%) |
Apr 15, 2019 | 98.65 | 98.65 | 98.17 | 98.29 | 462,825 | -0.27(-0.28%) |
Apr 12, 2019 | 98.38 | 98.69 | 98.20 | 98.57 | 499,344 | +0.79(+0.80%) |
Apr 11, 2019 | 97.84 | 97.94 | 97.48 | 97.78 | 506,127 | +0.13(+0.13%) |
Apr 10, 2019 | 97.31 | 97.69 | 97.16 | 97.65 | 515,895 | +0.48(+0.49%) |
Apr 09, 2019 | 97.60 | 97.60 | 96.98 | 97.18 | 585,545 | -0.77(-0.78%) |
Apr 08, 2019 | 97.77 | 97.95 | 97.51 | 97.94 | 914,090 | +0.06(+0.07%) |
Apr 05, 2019 | 97.49 | 97.90 | 97.42 | 97.88 | 931,445 | +0.63(+0.65%) |
Apr 04, 2019 | 96.96 | 97.28 | 96.82 | 97.25 | 1,952,671 | +0.32(+0.33%) |
Apr 03, 2019 | 97.13 | 97.34 | 96.67 | 96.93 | 997,211 | +0.27(+0.27%) |
Apr 02, 2019 | 96.77 | 96.80 | 96.39 | 96.66 | 789,863 | -0.07(-0.08%) |