Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2020 | 111.54 | 113.74 | 105.17 | 106.36 | 631,446 | -6.33(-5.62%) |
Mar 30, 2020 | 110.49 | 113.96 | 110.45 | 112.69 | 358,426 | +3.74(+3.43%) |
Mar 27, 2020 | 111.03 | 111.73 | 106.01 | 108.95 | 421,100 | -3.75(-3.33%) |
Mar 26, 2020 | 107.78 | 115.82 | 107.08 | 112.70 | 483,856 | +2.03(+1.83%) |
Mar 25, 2020 | 122.59 | 123.82 | 107.60 | 110.67 | 793,167 | -11.92(-9.72%) |
Mar 24, 2020 | 123.42 | 133.62 | 121.01 | 122.59 | 1,085,728 | +6.62(+5.71%) |
Mar 23, 2020 | 100.92 | 118.40 | 97.75 | 115.97 | 1,164,154 | +15.70(+15.66%) |
Mar 20, 2020 | 106.31 | 107.04 | 97.12 | 100.27 | 942,300 | -3.24(-3.13%) |
Mar 19, 2020 | 114.13 | 115.88 | 94.01 | 103.51 | 790,217 | -11.18(-9.75%) |
Mar 18, 2020 | 112.11 | 127.08 | 110.23 | 114.69 | 1,251,013 | -1.87(-1.60%) |
Mar 17, 2020 | 108.50 | 117.61 | 101.02 | 116.56 | 1,248,575 | +9.09(+8.46%) |
Mar 16, 2020 | 100.00 | 109.97 | 97.88 | 107.47 | 847,018 | -0.43(-0.40%) |
Mar 13, 2020 | 106.82 | 108.88 | 99.14 | 107.90 | 974,100 | +4.85(+4.71%) |
Mar 12, 2020 | 105.99 | 107.23 | 95.45 | 103.05 | 771,892 | -8.70(-7.79%) |
Mar 11, 2020 | 109.77 | 116.21 | 108.91 | 111.75 | 1,199,550 | +1.81(+1.65%) |
Mar 10, 2020 | 114.75 | 114.75 | 105.34 | 109.94 | 1,004,854 | +1.58(+1.46%) |
Mar 09, 2020 | 105.42 | 110.99 | 103.11 | 108.36 | 932,129 | -0.92(-0.84%) |
Mar 06, 2020 | 104.68 | 109.49 | 104.07 | 109.28 | 700,200 | +2.45(+2.29%) |
Mar 05, 2020 | 108.54 | 110.00 | 105.67 | 106.83 | 531,796 | -2.47(-2.26%) |
Mar 04, 2020 | 109.81 | 110.86 | 107.31 | 109.30 | 433,336 | +0.99(+0.91%) |
Mar 03, 2020 | 112.48 | 114.52 | 103.06 | 108.31 | 804,300 | -3.55(-3.17%) |
Mar 02, 2020 | 107.28 | 111.86 | 103.45 | 111.86 | 907,880 | +6.20(+5.87%) |
Feb 28, 2020 | 102.14 | 106.44 | 102.14 | 105.66 | 807,500 | +0.12(+0.11%) |
Feb 27, 2020 | 103.93 | 109.44 | 103.08 | 105.54 | 824,726 | -1.13(-1.06%) |
Feb 26, 2020 | 105.07 | 108.63 | 104.83 | 106.67 | 612,416 | +2.27(+2.17%) |
Feb 25, 2020 | 102.29 | 106.88 | 101.32 | 104.40 | 780,169 | +2.61(+2.56%) |
Feb 24, 2020 | 101.14 | 103.00 | 99.46 | 101.79 | 459,168 | -3.18(-3.03%) |
Feb 21, 2020 | 101.01 | 105.16 | 99.35 | 104.97 | 776,600 | +3.93(+3.89%) |
Feb 20, 2020 | 105.31 | 105.90 | 99.33 | 101.04 | 863,031 | -3.17(-3.04%) |
Feb 19, 2020 | 93.77 | 105.99 | 93.53 | 104.21 | 1,612,279 | +12.37(+13.47%) |
Feb 18, 2020 | 91.85 | 92.17 | 90.66 | 91.84 | 637,153 | -0.04(-0.04%) |
Feb 14, 2020 | 91.44 | 92.84 | 91.01 | 91.88 | 248,200 | +0.86(+0.94%) |
Feb 13, 2020 | 91.19 | 92.22 | 90.84 | 91.02 | 392,200 | -0.12(-0.13%) |
Feb 12, 2020 | 92.57 | 92.57 | 90.27 | 91.14 | 318,006 | -1.02(-1.11%) |
Feb 11, 2020 | 93.71 | 94.61 | 92.02 | 92.16 | 177,211 | -0.65(-0.70%) |
Feb 10, 2020 | 90.47 | 93.08 | 90.47 | 92.81 | 195,653 | +0.27(+0.29%) |
Feb 07, 2020 | 92.83 | 94.77 | 91.86 | 92.54 | 239,300 | -0.57(-0.61%) |
Feb 06, 2020 | 92.08 | 93.47 | 91.34 | 93.11 | 144,690 | +1.27(+1.38%) |
Feb 05, 2020 | 94.88 | 94.88 | 90.52 | 91.84 | 364,346 | -2.08(-2.21%) |
Feb 04, 2020 | 92.86 | 95.16 | 91.70 | 93.92 | 431,164 | +2.21(+2.41%) |
Feb 03, 2020 | 90.83 | 92.15 | 90.59 | 91.71 | 293,250 | +1.07(+1.18%) |
Jan 31, 2020 | 91.52 | 92.72 | 90.44 | 90.64 | 311,500 | -0.97(-1.06%) |
Jan 30, 2020 | 90.96 | 91.98 | 90.02 | 91.61 | 269,689 | +0.48(+0.53%) |
Jan 29, 2020 | 90.72 | 91.71 | 90.18 | 91.13 | 220,394 | +0.63(+0.70%) |
Jan 28, 2020 | 89.62 | 90.90 | 88.82 | 90.50 | 256,521 | +1.21(+1.36%) |
Jan 27, 2020 | 87.87 | 90.81 | 87.78 | 89.29 | 543,671 | -0.51(-0.57%) |
Jan 24, 2020 | 87.45 | 90.20 | 87.45 | 89.80 | 435,600 | +2.67(+3.07%) |
Jan 23, 2020 | 88.75 | 89.41 | 86.75 | 87.12 | 609,913 | -1.58(-1.79%) |
Jan 22, 2020 | 88.46 | 89.72 | 88.27 | 88.71 | 361,536 | +0.96(+1.09%) |
Jan 21, 2020 | 88.51 | 88.73 | 86.73 | 87.75 | 756,047 | -0.45(-0.51%) |
Jan 17, 2020 | 89.29 | 89.40 | 87.65 | 88.20 | 604,800 | -0.80(-0.90%) |
Jan 16, 2020 | 88.08 | 90.14 | 87.89 | 89.00 | 613,283 | +1.26(+1.44%) |
Jan 15, 2020 | 85.83 | 89.31 | 85.31 | 87.74 | 750,805 | +2.07(+2.42%) |
Jan 14, 2020 | 85.28 | 86.50 | 84.15 | 85.67 | 662,217 | +0.71(+0.84%) |
Jan 13, 2020 | 83.82 | 85.25 | 83.12 | 84.96 | 667,900 | +1.29(+1.54%) |
Jan 10, 2020 | 84.16 | 84.68 | 82.97 | 83.67 | 301,400 | +0.13(+0.16%) |
Jan 09, 2020 | 83.67 | 84.45 | 82.74 | 83.54 | 221,829 | +0.59(+0.71%) |
Jan 08, 2020 | 82.91 | 83.95 | 82.51 | 82.95 | 263,683 | -0.04(-0.05%) |
Jan 07, 2020 | 82.37 | 83.55 | 80.65 | 82.99 | 366,232 | +0.76(+0.92%) |
Jan 06, 2020 | 79.71 | 83.33 | 79.20 | 82.23 | 546,339 | +1.81(+2.25%) |
Jan 03, 2020 | 78.19 | 81.09 | 78.19 | 80.42 | 297,600 | +0.43(+0.54%) |
Jan 02, 2020 | 78.51 | 80.00 | 77.60 | 79.99 | 278,673 | +1.91(+2.45%) |
Dec 31, 2019 | 78.78 | 79.83 | 77.85 | 78.08 | 318,700 | -1.12(-1.41%) |
Dec 30, 2019 | 78.95 | 79.36 | 76.62 | 79.20 | 267,108 | -0.01(-0.01%) |
Dec 27, 2019 | 80.81 | 81.27 | 79.00 | 79.21 | 132,100 | -0.99(-1.23%) |
Dec 26, 2019 | 80.36 | 81.41 | 80.00 | 80.20 | 158,113 | +0.07(+0.09%) |
Dec 24, 2019 | 79.99 | 80.36 | 79.40 | 80.13 | 75,100 | +0.29(+0.36%) |
Dec 23, 2019 | 80.88 | 80.88 | 79.32 | 79.84 | 255,663 | -0.86(-1.07%) |
Dec 20, 2019 | 79.51 | 80.94 | 79.51 | 80.70 | 435,800 | +1.39(+1.75%) |
Dec 19, 2019 | 79.00 | 79.56 | 78.52 | 79.31 | 254,854 | +0.55(+0.70%) |
Dec 18, 2019 | 78.78 | 79.75 | 78.19 | 78.76 | 319,009 | +0.47(+0.60%) |
Dec 17, 2019 | 78.40 | 78.82 | 76.52 | 78.29 | 397,931 | -0.42(-0.53%) |
Dec 16, 2019 | 81.08 | 81.09 | 78.61 | 78.71 | 305,495 | -1.55(-1.93%) |
Dec 13, 2019 | 80.56 | 80.92 | 79.73 | 80.26 | 355,700 | -0.49(-0.61%) |
Dec 12, 2019 | 80.12 | 80.81 | 78.50 | 80.75 | 592,796 | +0.93(+1.17%) |
Dec 11, 2019 | 83.15 | 83.15 | 78.14 | 79.82 | 2,132,398 | -3.41(-4.10%) |
Dec 10, 2019 | 83.69 | 83.91 | 82.38 | 83.23 | 455,911 | -1.15(-1.36%) |
Dec 09, 2019 | 84.95 | 86.00 | 84.17 | 84.38 | 151,337 | -1.04(-1.22%) |
Dec 06, 2019 | 85.29 | 86.55 | 84.90 | 85.42 | 202,200 | +0.86(+1.02%) |
Dec 05, 2019 | 84.21 | 85.72 | 83.84 | 84.56 | 433,517 | +0.47(+0.56%) |
Dec 04, 2019 | 87.63 | 87.65 | 83.11 | 84.09 | 399,609 | -1.30(-1.52%) |
Dec 03, 2019 | 83.87 | 85.76 | 81.97 | 85.39 | 347,714 | -0.24(-0.28%) |
Dec 02, 2019 | 88.04 | 88.99 | 84.76 | 85.63 | 254,577 | -2.31(-2.63%) |
Nov 29, 2019 | 87.64 | 88.64 | 86.60 | 87.94 | 90,500 | +0.27(+0.31%) |
Nov 27, 2019 | 86.11 | 88.08 | 85.27 | 87.67 | 177,600 | +1.43(+1.66%) |
Nov 26, 2019 | 85.69 | 87.43 | 85.16 | 86.24 | 226,047 | +0.49(+0.57%) |
Nov 25, 2019 | 86.50 | 87.15 | 84.90 | 85.75 | 356,484 | +0.09(+0.11%) |
Nov 22, 2019 | 85.08 | 85.97 | 84.69 | 85.66 | 255,100 | +0.83(+0.98%) |
Nov 21, 2019 | 85.61 | 86.47 | 84.05 | 84.83 | 251,324 | -0.44(-0.52%) |
Nov 20, 2019 | 85.33 | 87.24 | 83.74 | 85.27 | 365,240 | +0.07(+0.08%) |
Nov 19, 2019 | 84.35 | 85.81 | 84.05 | 85.20 | 422,679 | +1.23(+1.46%) |
Nov 18, 2019 | 84.45 | 86.57 | 83.51 | 83.97 | 386,979 | -1.01(-1.19%) |
Nov 15, 2019 | 84.35 | 85.00 | 83.56 | 84.98 | 290,400 | +1.16(+1.38%) |
Nov 14, 2019 | 84.75 | 84.98 | 82.99 | 83.82 | 224,475 | -0.78(-0.92%) |
Nov 13, 2019 | 83.05 | 85.22 | 82.71 | 84.60 | 474,297 | +1.61(+1.94%) |
Nov 12, 2019 | 79.47 | 83.10 | 79.36 | 82.99 | 565,233 | +3.37(+4.23%) |
Nov 11, 2019 | 77.94 | 79.66 | 76.22 | 79.62 | 387,813 | +1.57(+2.01%) |
Nov 08, 2019 | 76.61 | 78.55 | 76.14 | 78.05 | 370,800 | +0.97(+1.26%) |
Nov 07, 2019 | 77.23 | 78.98 | 76.36 | 77.08 | 316,774 | -0.40(-0.52%) |
Nov 06, 2019 | 80.00 | 80.08 | 77.25 | 77.48 | 748,223 | -2.79(-3.48%) |
Nov 05, 2019 | 77.05 | 80.57 | 75.00 | 80.27 | 1,804,014 | +12.87(+19.09%) |
Nov 04, 2019 | 71.33 | 72.19 | 66.19 | 67.40 | 497,253 | -3.61(-5.08%) |
Nov 01, 2019 | 70.18 | 72.18 | 69.39 | 71.01 | 305,800 | +1.50(+2.16%) |
Oct 31, 2019 | 70.15 | 70.70 | 68.44 | 69.51 | 262,858 | -0.64(-0.91%) |
Oct 30, 2019 | 70.38 | 70.80 | 68.07 | 70.15 | 627,755 | -0.23(-0.33%) |
Oct 29, 2019 | 71.14 | 72.41 | 70.11 | 70.38 | 291,810 | -0.66(-0.93%) |
Oct 28, 2019 | 71.11 | 72.09 | 70.33 | 71.04 | 202,711 | +0.17(+0.24%) |
Oct 25, 2019 | 70.33 | 71.50 | 68.98 | 70.87 | 245,400 | +0.30(+0.43%) |
Oct 24, 2019 | 69.05 | 71.30 | 69.05 | 70.57 | 250,318 | +2.16(+3.16%) |
Oct 23, 2019 | 70.71 | 72.92 | 67.26 | 68.41 | 458,893 | -2.72(-3.82%) |
Oct 22, 2019 | 71.82 | 72.24 | 70.60 | 71.13 | 336,182 | -0.24(-0.34%) |
Oct 21, 2019 | 70.31 | 71.96 | 69.76 | 71.37 | 336,837 | +1.18(+1.68%) |
Oct 18, 2019 | 71.15 | 71.68 | 68.36 | 70.19 | 769,900 | -1.28(-1.79%) |
Oct 17, 2019 | 71.63 | 71.63 | 70.08 | 71.47 | 255,872 | +0.36(+0.51%) |
Oct 16, 2019 | 71.41 | 71.59 | 69.39 | 71.11 | 464,925 | -0.85(-1.18%) |
Oct 15, 2019 | 71.19 | 72.17 | 70.59 | 71.96 | 237,875 | +0.69(+0.97%) |
Oct 14, 2019 | 70.47 | 71.92 | 69.50 | 71.27 | 344,943 | +0.65(+0.92%) |
Oct 11, 2019 | 68.10 | 71.31 | 67.96 | 70.62 | 592,900 | +3.24(+4.81%) |
Oct 10, 2019 | 67.81 | 68.66 | 66.77 | 67.38 | 371,603 | -0.73(-1.07%) |
Oct 09, 2019 | 67.83 | 68.61 | 67.00 | 68.11 | 188,064 | +1.18(+1.76%) |
Oct 08, 2019 | 67.60 | 68.19 | 65.20 | 66.93 | 346,763 | -1.13(-1.66%) |
Oct 07, 2019 | 67.43 | 68.87 | 66.71 | 68.06 | 399,897 | +0.21(+0.31%) |
Oct 04, 2019 | 68.54 | 69.69 | 65.47 | 67.85 | 492,200 | -0.12(-0.18%) |
Oct 03, 2019 | 65.73 | 68.68 | 63.94 | 67.97 | 1,030,643 | +2.13(+3.24%) |
Oct 02, 2019 | 63.05 | 66.05 | 62.89 | 65.84 | 1,016,228 | +1.93(+3.02%) |
Oct 01, 2019 | 61.53 | 64.30 | 61.53 | 63.91 | 772,134 | +2.20(+3.57%) |
Sep 30, 2019 | 61.35 | 62.01 | 59.85 | 61.71 | 871,161 | +0.44(+0.72%) |
Sep 27, 2019 | 65.12 | 65.30 | 60.04 | 61.27 | 858,000 | -2.99(-4.65%) |
Sep 26, 2019 | 64.91 | 65.62 | 63.88 | 64.26 | 367,373 | -0.61(-0.94%) |
Sep 25, 2019 | 65.89 | 66.34 | 63.30 | 64.87 | 586,801 | -1.23(-1.86%) |
Sep 24, 2019 | 67.91 | 68.38 | 65.42 | 66.10 | 328,694 | -1.39(-2.06%) |
Sep 23, 2019 | 69.51 | 70.41 | 67.39 | 67.49 | 767,274 | -2.53(-3.61%) |
Sep 20, 2019 | 68.96 | 70.73 | 68.60 | 70.02 | 933,600 | +0.82(+1.18%) |
Sep 19, 2019 | 67.33 | 69.25 | 67.02 | 69.20 | 446,285 | +2.41(+3.61%) |
Sep 18, 2019 | 67.67 | 68.12 | 65.25 | 66.79 | 644,025 | -1.26(-1.85%) |
Sep 17, 2019 | 65.33 | 68.92 | 64.05 | 68.05 | 899,460 | +2.96(+4.55%) |
Sep 16, 2019 | 66.98 | 68.74 | 64.76 | 65.09 | 763,695 | -3.02(-4.43%) |
Sep 13, 2019 | 70.28 | 70.28 | 67.84 | 68.11 | 741,800 | -1.65(-2.37%) |
Sep 12, 2019 | 70.23 | 70.57 | 67.90 | 69.76 | 980,011 | +0.39(+0.56%) |
Sep 11, 2019 | 69.94 | 70.48 | 67.08 | 69.37 | 1,282,834 | -1.12(-1.59%) |
Sep 10, 2019 | 69.00 | 70.76 | 66.72 | 70.49 | 837,235 | +0.57(+0.82%) |
Sep 09, 2019 | 75.00 | 75.26 | 66.70 | 69.92 | 2,092,010 | -4.23(-5.70%) |
Sep 06, 2019 | 83.52 | 83.52 | 73.97 | 74.15 | 831,100 | -8.83(-10.64%) |
Sep 05, 2019 | 83.84 | 85.43 | 82.05 | 82.98 | 795,445 | +0.03(+0.04%) |
Sep 04, 2019 | 85.72 | 85.90 | 81.89 | 82.95 | 733,223 | -1.75(-2.07%) |
Sep 03, 2019 | 85.26 | 87.33 | 83.81 | 84.70 | 416,450 | -1.50(-1.74%) |
Aug 30, 2019 | 86.64 | 86.64 | 83.75 | 86.20 | 378,500 | +0.14(+0.16%) |
Aug 29, 2019 | 85.17 | 86.64 | 83.60 | 86.06 | 257,342 | +2.34(+2.80%) |
Aug 28, 2019 | 85.99 | 85.99 | 83.36 | 83.72 | 418,675 | -2.49(-2.89%) |
Aug 27, 2019 | 87.96 | 88.78 | 85.37 | 86.21 | 448,784 | -0.69(-0.79%) |
Aug 26, 2019 | 85.59 | 86.99 | 84.20 | 86.90 | 350,717 | +2.97(+3.54%) |
Aug 23, 2019 | 84.47 | 86.27 | 83.03 | 83.93 | 529,500 | -1.26(-1.48%) |
Aug 22, 2019 | 84.75 | 85.62 | 83.48 | 85.19 | 314,240 | +0.81(+0.96%) |
Aug 21, 2019 | 83.84 | 85.34 | 82.75 | 84.38 | 299,548 | +1.37(+1.65%) |
Aug 20, 2019 | 82.80 | 84.02 | 81.36 | 83.01 | 289,230 | +0.44(+0.53%) |
Aug 19, 2019 | 81.89 | 83.80 | 81.50 | 82.57 | 464,537 | +2.13(+2.65%) |
Aug 16, 2019 | 80.82 | 81.28 | 80.06 | 80.44 | 260,100 | +0.46(+0.58%) |
Aug 15, 2019 | 80.34 | 81.18 | 78.90 | 79.98 | 300,796 | +0.23(+0.29%) |
Aug 14, 2019 | 80.89 | 81.03 | 78.75 | 79.75 | 320,147 | -2.66(-3.23%) |
Aug 13, 2019 | 81.67 | 83.32 | 80.89 | 82.41 | 470,629 | +0.17(+0.21%) |
Aug 12, 2019 | 83.95 | 84.64 | 82.05 | 82.24 | 358,948 | -1.70(-2.03%) |
Aug 09, 2019 | 85.47 | 86.74 | 83.81 | 83.94 | 833,100 | -2.63(-3.04%) |
Aug 08, 2019 | 82.84 | 87.07 | 80.02 | 86.57 | 953,710 | +4.78(+5.84%) |
Aug 07, 2019 | 81.10 | 83.35 | 80.59 | 81.79 | 1,084,535 | -1.85(-2.21%) |
Aug 06, 2019 | 87.76 | 92.68 | 80.53 | 83.64 | 2,744,317 | -11.19(-11.80%) |
Aug 05, 2019 | 96.61 | 97.28 | 92.08 | 94.83 | 835,237 | -4.66(-4.68%) |
Aug 02, 2019 | 100.37 | 100.77 | 98.16 | 99.49 | 442,100 | -0.88(-0.88%) |
Aug 01, 2019 | 102.53 | 104.22 | 100.13 | 100.37 | 381,154 | -1.93(-1.89%) |
Jul 31, 2019 | 103.58 | 103.83 | 100.75 | 102.30 | 486,158 | -0.93(-0.90%) |
Jul 30, 2019 | 100.65 | 103.58 | 100.65 | 103.23 | 336,792 | +1.71(+1.68%) |
Jul 29, 2019 | 102.61 | 103.39 | 98.15 | 101.52 | 530,111 | -0.99(-0.97%) |
Jul 26, 2019 | 99.39 | 103.37 | 99.39 | 102.51 | 474,300 | +3.59(+3.63%) |
Jul 25, 2019 | 99.47 | 99.64 | 97.61 | 98.92 | 314,796 | -0.63(-0.63%) |
Jul 24, 2019 | 96.80 | 99.73 | 96.29 | 99.55 | 283,769 | +2.44(+2.51%) |
Jul 23, 2019 | 100.07 | 100.07 | 95.87 | 97.11 | 243,789 | -2.14(-2.16%) |
Jul 22, 2019 | 98.34 | 100.52 | 98.15 | 99.25 | 288,490 | +1.16(+1.18%) |
Jul 19, 2019 | 98.40 | 100.09 | 97.49 | 98.09 | 298,500 | +0.12(+0.12%) |
Jul 18, 2019 | 98.01 | 98.52 | 96.81 | 97.97 | 463,012 | -0.03(-0.03%) |
Jul 17, 2019 | 96.57 | 98.23 | 96.40 | 98.00 | 284,487 | +1.83(+1.90%) |
Jul 16, 2019 | 99.07 | 99.07 | 95.30 | 96.17 | 264,736 | -2.59(-2.62%) |
Jul 15, 2019 | 99.60 | 99.67 | 97.41 | 98.76 | 215,843 | -0.46(-0.46%) |
Jul 12, 2019 | 98.80 | 99.49 | 97.43 | 99.22 | 202,400 | +0.86(+0.87%) |
Jul 11, 2019 | 97.88 | 99.35 | 96.86 | 98.36 | 273,321 | +1.04(+1.07%) |
Jul 10, 2019 | 96.74 | 99.25 | 96.05 | 97.32 | 412,204 | +1.31(+1.36%) |
Jul 09, 2019 | 93.51 | 96.64 | 93.51 | 96.01 | 337,182 | +1.77(+1.88%) |
Jul 08, 2019 | 93.27 | 94.67 | 92.10 | 94.24 | 347,278 | +0.48(+0.51%) |
Jul 05, 2019 | 92.81 | 93.84 | 91.34 | 93.76 | 554,900 | +0.37(+0.40%) |
Jul 03, 2019 | 91.39 | 93.40 | 91.05 | 93.39 | 276,700 | +2.42(+2.66%) |
Jul 02, 2019 | 90.32 | 91.04 | 89.38 | 90.97 | 241,510 | +0.88(+0.98%) |
Jul 01, 2019 | 91.32 | 91.58 | 87.63 | 90.09 | 363,398 | +0.67(+0.75%) |
Jun 28, 2019 | 87.59 | 89.58 | 87.00 | 89.42 | 1,033,900 | +2.19(+2.51%) |
Jun 27, 2019 | 86.28 | 87.84 | 85.47 | 87.23 | 427,290 | +1.60(+1.87%) |
Jun 26, 2019 | 87.73 | 88.63 | 85.10 | 85.63 | 763,904 | -1.89(-2.16%) |
Jun 25, 2019 | 90.23 | 90.35 | 87.38 | 87.52 | 649,006 | -2.17(-2.42%) |
Jun 24, 2019 | 93.10 | 94.29 | 89.16 | 89.69 | 3,529,238 | -3.12(-3.36%) |
Jun 21, 2019 | 96.53 | 97.68 | 92.10 | 92.81 | 1,061,200 | -4.21(-4.34%) |
Jun 20, 2019 | 94.01 | 97.15 | 92.90 | 97.02 | 1,233,447 | +5.70(+6.24%) |
Jun 19, 2019 | 88.47 | 91.44 | 88.47 | 91.32 | 1,262,895 | +2.76(+3.12%) |
Jun 18, 2019 | 91.33 | 92.11 | 88.47 | 88.56 | 527,772 | -0.92(-1.03%) |
Jun 17, 2019 | 86.77 | 90.00 | 86.63 | 89.48 | 559,359 | +3.40(+3.95%) |
Jun 14, 2019 | 85.00 | 86.53 | 84.44 | 86.08 | 329,700 | +0.73(+0.86%) |
Jun 13, 2019 | 84.73 | 85.57 | 83.75 | 85.35 | 430,658 | +1.29(+1.53%) |
Jun 12, 2019 | 83.00 | 84.56 | 83.00 | 84.06 | 284,542 | +0.73(+0.88%) |
Jun 11, 2019 | 85.46 | 85.62 | 81.16 | 83.33 | 573,355 | -1.02(-1.21%) |
Jun 10, 2019 | 85.00 | 87.77 | 84.16 | 84.35 | 659,326 | -0.40(-0.47%) |
Jun 07, 2019 | 83.90 | 85.55 | 83.54 | 84.75 | 601,100 | +1.37(+1.64%) |
Jun 06, 2019 | 80.62 | 83.75 | 79.98 | 83.38 | 670,649 | +2.97(+3.69%) |
Jun 05, 2019 | 78.05 | 80.51 | 77.51 | 80.41 | 743,352 | +3.63(+4.73%) |
Jun 04, 2019 | 74.83 | 77.04 | 74.55 | 76.78 | 969,018 | +2.18(+2.92%) |
Jun 03, 2019 | 78.13 | 79.42 | 73.76 | 74.60 | 942,351 | -4.04(-5.14%) |
May 31, 2019 | 79.08 | 81.79 | 78.04 | 78.64 | 756,400 | -1.78(-2.21%) |
May 30, 2019 | 80.71 | 81.40 | 79.50 | 80.42 | 315,275 | +0.15(+0.19%) |
May 29, 2019 | 81.58 | 82.28 | 80.06 | 80.27 | 403,282 | -1.99(-2.42%) |
May 28, 2019 | 80.57 | 82.85 | 80.11 | 82.26 | 415,272 | +2.27(+2.84%) |
May 24, 2019 | 81.17 | 81.17 | 79.24 | 79.99 | 645,900 | -0.01(-0.01%) |
May 23, 2019 | 81.37 | 81.68 | 79.09 | 80.00 | 804,273 | -2.55(-3.09%) |
May 22, 2019 | 80.94 | 83.09 | 80.73 | 82.55 | 747,561 | +1.10(+1.35%) |
May 21, 2019 | 80.53 | 82.41 | 80.16 | 81.45 | 679,951 | +1.84(+2.31%) |
May 20, 2019 | 82.39 | 82.39 | 78.66 | 79.61 | 950,501 | -3.45(-4.15%) |
May 17, 2019 | 82.76 | 85.14 | 82.20 | 83.06 | 544,100 | -0.71(-0.85%) |
May 16, 2019 | 81.79 | 84.83 | 81.71 | 83.77 | 849,041 | +2.03(+2.48%) |
May 15, 2019 | 79.24 | 82.61 | 79.24 | 81.74 | 437,584 | +1.91(+2.39%) |
May 14, 2019 | 78.23 | 80.69 | 78.03 | 79.83 | 828,686 | +2.37(+3.06%) |
May 13, 2019 | 77.46 | 79.23 | 76.86 | 77.46 | 906,896 | -2.32(-2.91%) |
May 10, 2019 | 77.02 | 80.01 | 76.50 | 79.78 | 704,300 | +2.35(+3.03%) |
May 09, 2019 | 75.51 | 77.71 | 74.63 | 77.43 | 702,819 | +0.71(+0.93%) |
May 08, 2019 | 78.07 | 79.91 | 76.47 | 76.72 | 451,779 | -1.67(-2.13%) |
May 07, 2019 | 75.06 | 79.65 | 75.06 | 78.39 | 940,946 | +4.38(+5.92%) |
May 06, 2019 | 72.17 | 74.12 | 71.92 | 74.01 | 381,006 | -0.16(-0.22%) |
May 03, 2019 | 73.50 | 74.30 | 72.75 | 74.17 | 245,100 | +1.27(+1.74%) |
May 02, 2019 | 73.00 | 73.58 | 71.92 | 72.90 | 171,219 | -0.01(-0.01%) |
May 01, 2019 | 74.56 | 74.71 | 72.52 | 72.91 | 186,560 | -0.98(-1.33%) |
Apr 30, 2019 | 73.56 | 75.21 | 72.81 | 73.89 | 277,483 | +0.44(+0.60%) |
Apr 29, 2019 | 73.13 | 74.98 | 72.99 | 73.45 | 531,703 | +0.62(+0.85%) |
Apr 26, 2019 | 71.62 | 73.22 | 70.84 | 72.83 | 199,100 | +1.34(+1.87%) |
Apr 25, 2019 | 71.38 | 72.49 | 70.81 | 71.49 | 205,633 | +0.37(+0.52%) |
Apr 24, 2019 | 70.36 | 71.95 | 69.64 | 71.12 | 382,033 | +1.19(+1.70%) |
Apr 23, 2019 | 68.69 | 70.23 | 68.64 | 69.93 | 399,757 | +1.57(+2.30%) |
Apr 22, 2019 | 67.00 | 68.75 | 66.73 | 68.36 | 235,072 | +0.98(+1.45%) |
Apr 18, 2019 | 68.62 | 69.16 | 66.41 | 67.38 | 499,600 | -1.44(-2.09%) |
Apr 17, 2019 | 70.75 | 70.93 | 68.02 | 68.82 | 384,772 | -1.71(-2.42%) |
Apr 16, 2019 | 72.51 | 72.56 | 69.94 | 70.53 | 484,270 | -1.72(-2.38%) |
Apr 15, 2019 | 73.27 | 73.95 | 71.90 | 72.25 | 469,650 | -0.87(-1.19%) |
Apr 12, 2019 | 73.68 | 73.68 | 71.57 | 73.12 | 326,700 | -0.17(-0.23%) |
Apr 11, 2019 | 72.44 | 73.38 | 71.57 | 73.29 | 480,446 | +1.22(+1.69%) |
Apr 10, 2019 | 71.93 | 73.20 | 71.56 | 72.07 | 497,813 | +0.31(+0.43%) |
Apr 09, 2019 | 71.94 | 73.15 | 71.58 | 71.76 | 736,697 | -0.61(-0.84%) |
Apr 08, 2019 | 72.56 | 73.15 | 71.18 | 72.37 | 630,062 | -0.38(-0.52%) |
Apr 05, 2019 | 73.19 | 73.84 | 72.02 | 72.75 | 430,200 | +0.10(+0.14%) |
Apr 04, 2019 | 75.97 | 76.60 | 70.91 | 72.65 | 433,810 | -3.33(-4.38%) |
Apr 03, 2019 | 75.65 | 76.39 | 75.16 | 75.98 | 406,486 | +0.84(+1.12%) |
Apr 02, 2019 | 75.89 | 76.49 | 74.15 | 75.14 | 340,885 | -0.74(-0.98%) |