Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2020 | 78.32 | 83.08 | 78.32 | 82.04 | 259,820 | +2.75(+3.47%) |
Mar 30, 2020 | 78.82 | 80.50 | 76.07 | 79.29 | 219,261 | +1.07(+1.36%) |
Mar 27, 2020 | 78.51 | 80.81 | 75.81 | 78.22 | 124,023 | -3.50(-4.28%) |
Mar 26, 2020 | 76.33 | 82.75 | 75.07 | 81.72 | 185,130 | +6.06(+8.01%) |
Mar 25, 2020 | 75.68 | 79.18 | 74.26 | 75.66 | 198,092 | -0.66(-0.86%) |
Mar 24, 2020 | 73.64 | 76.68 | 72.68 | 76.32 | 173,598 | +6.13(+8.73%) |
Mar 23, 2020 | 73.38 | 75.39 | 66.89 | 70.20 | 217,190 | -2.85(-3.90%) |
Mar 20, 2020 | 74.70 | 78.89 | 71.34 | 73.05 | 271,779 | -0.22(-0.30%) |
Mar 19, 2020 | 72.61 | 73.73 | 67.32 | 73.27 | 227,251 | -0.39(-0.53%) |
Mar 18, 2020 | 74.65 | 77.84 | 71.30 | 73.66 | 197,799 | -7.22(-8.93%) |
Mar 17, 2020 | 73.06 | 81.02 | 69.95 | 80.88 | 251,543 | +9.53(+13.35%) |
Mar 16, 2020 | 74.63 | 77.98 | 70.48 | 71.35 | 240,651 | -13.16(-15.57%) |
Mar 13, 2020 | 74.64 | 84.51 | 74.64 | 84.51 | 346,482 | +6.83(+8.80%) |
Mar 12, 2020 | 77.76 | 82.31 | 77.21 | 77.68 | 342,548 | -10.67(-12.08%) |
Mar 11, 2020 | 90.71 | 91.62 | 87.61 | 88.35 | 237,519 | -4.42(-4.76%) |
Mar 10, 2020 | 92.14 | 94.06 | 88.45 | 92.77 | 323,302 | +2.84(+3.16%) |
Mar 09, 2020 | 89.55 | 93.30 | 86.86 | 89.93 | 231,519 | -2.06(-2.24%) |
Mar 06, 2020 | 90.44 | 92.56 | 89.49 | 91.99 | 233,601 | -1.48(-1.59%) |
Mar 05, 2020 | 94.09 | 95.53 | 92.26 | 93.48 | 280,761 | -3.09(-3.20%) |
Mar 04, 2020 | 95.17 | 96.88 | 94.14 | 96.57 | 203,904 | +3.15(+3.37%) |
Mar 03, 2020 | 92.39 | 96.01 | 90.64 | 93.42 | 215,562 | +0.74(+0.79%) |
Mar 02, 2020 | 91.95 | 93.31 | 90.77 | 92.68 | 253,662 | +1.67(+1.83%) |
Feb 28, 2020 | 90.07 | 91.14 | 88.52 | 91.01 | 360,824 | -1.84(-1.98%) |
Feb 27, 2020 | 93.03 | 95.01 | 91.46 | 92.86 | 245,620 | -1.88(-1.98%) |
Feb 26, 2020 | 96.26 | 97.24 | 94.27 | 94.74 | 160,193 | -0.90(-0.94%) |
Feb 25, 2020 | 99.47 | 99.47 | 95.45 | 95.64 | 101,270 | -3.48(-3.51%) |
Feb 24, 2020 | 98.88 | 100.31 | 98.88 | 99.12 | 96,089 | -3.48(-3.39%) |
Feb 21, 2020 | 103.29 | 103.64 | 102.10 | 102.60 | 142,414 | -0.61(-0.59%) |
Feb 20, 2020 | 101.70 | 103.45 | 101.42 | 103.21 | 99,830 | +0.94(+0.92%) |
Feb 19, 2020 | 103.69 | 103.69 | 101.86 | 102.27 | 124,466 | -1.03(-1.00%) |
Feb 18, 2020 | 102.93 | 103.39 | 102.25 | 103.30 | 174,396 | -0.16(-0.15%) |
Feb 14, 2020 | 103.36 | 104.11 | 102.51 | 103.46 | 101,458 | -0.14(-0.14%) |
Feb 13, 2020 | 104.40 | 104.92 | 103.46 | 103.60 | 100,363 | -1.05(-1.01%) |
Feb 12, 2020 | 105.20 | 105.22 | 103.52 | 104.66 | 170,047 | +0.74(+0.72%) |
Feb 11, 2020 | 104.53 | 110.66 | 101.95 | 103.91 | 434,372 | +5.77(+5.88%) |
Feb 10, 2020 | 96.40 | 98.14 | 95.83 | 98.14 | 110,063 | +1.23(+1.27%) |
Feb 07, 2020 | 97.09 | 97.99 | 96.40 | 96.91 | 120,178 | -2.78(-2.79%) |
Feb 06, 2020 | 100.50 | 100.50 | 99.22 | 99.70 | 61,186 | -0.57(-0.57%) |
Feb 05, 2020 | 99.59 | 100.36 | 99.06 | 100.27 | 160,211 | +1.70(+1.73%) |
Feb 04, 2020 | 98.35 | 99.38 | 98.29 | 98.57 | 158,774 | +1.35(+1.39%) |
Feb 03, 2020 | 97.05 | 98.57 | 97.05 | 97.21 | 197,393 | +0.80(+0.83%) |
Jan 31, 2020 | 97.74 | 98.16 | 95.83 | 96.41 | 148,620 | -1.56(-1.59%) |
Jan 30, 2020 | 95.35 | 98.05 | 95.29 | 97.97 | 112,784 | +1.78(+1.85%) |
Jan 29, 2020 | 97.84 | 98.40 | 96.13 | 96.19 | 92,117 | -1.46(-1.50%) |
Jan 28, 2020 | 97.98 | 98.54 | 97.43 | 97.65 | 112,335 | +0.17(+0.18%) |
Jan 27, 2020 | 96.81 | 97.73 | 96.36 | 97.47 | 105,546 | -0.62(-0.63%) |
Jan 24, 2020 | 98.57 | 99.40 | 97.66 | 98.09 | 122,660 | -0.37(-0.37%) |
Jan 23, 2020 | 98.49 | 98.49 | 97.29 | 98.46 | 147,116 | -0.44(-0.45%) |
Jan 22, 2020 | 98.28 | 99.68 | 97.69 | 98.90 | 134,802 | +1.11(+1.14%) |
Jan 21, 2020 | 97.83 | 98.02 | 97.11 | 97.79 | 150,395 | -0.31(-0.32%) |
Jan 17, 2020 | 98.24 | 98.24 | 97.40 | 98.10 | 124,212 | +0.50(+0.52%) |
Jan 16, 2020 | 97.21 | 98.35 | 97.21 | 97.60 | 111,829 | +1.11(+1.15%) |
Jan 15, 2020 | 96.26 | 97.43 | 95.85 | 96.49 | 100,178 | -0.16(-0.17%) |
Jan 14, 2020 | 96.48 | 97.25 | 95.63 | 96.65 | 104,830 | -0.04(-0.04%) |
Jan 13, 2020 | 95.27 | 96.73 | 95.22 | 96.69 | 117,280 | +1.53(+1.61%) |
Jan 10, 2020 | 95.96 | 96.06 | 94.76 | 95.16 | 79,532 | -0.61(-0.64%) |
Jan 09, 2020 | 96.22 | 96.78 | 95.69 | 95.77 | 113,272 | +0.15(+0.16%) |
Jan 08, 2020 | 95.29 | 96.61 | 95.29 | 95.62 | 119,320 | +0.36(+0.38%) |
Jan 07, 2020 | 95.54 | 96.10 | 95.07 | 95.26 | 94,570 | -0.78(-0.82%) |
Jan 06, 2020 | 96.15 | 96.53 | 95.47 | 96.04 | 135,614 | -0.96(-0.99%) |
Jan 03, 2020 | 95.51 | 97.14 | 95.20 | 97.00 | 171,580 | +0.22(+0.23%) |
Jan 02, 2020 | 96.88 | 97.30 | 95.71 | 96.78 | 115,748 | +0.32(+0.33%) |
Dec 31, 2019 | 96.25 | 97.13 | 96.25 | 96.46 | 92,460 | +0.10(+0.10%) |
Dec 30, 2019 | 96.38 | 96.77 | 95.98 | 96.36 | 107,217 | -0.11(-0.11%) |
Dec 27, 2019 | 97.02 | 97.04 | 96.26 | 96.47 | 98,562 | +0.05(+0.05%) |
Dec 26, 2019 | 96.75 | 96.79 | 96.25 | 96.42 | 49,031 | -0.33(-0.34%) |
Dec 24, 2019 | 97.28 | 97.28 | 96.23 | 96.75 | 42,610 | -0.35(-0.36%) |
Dec 23, 2019 | 96.38 | 97.52 | 95.53 | 97.10 | 87,104 | +0.91(+0.94%) |
Dec 20, 2019 | 96.01 | 96.65 | 95.54 | 96.19 | 516,498 | +0.38(+0.39%) |
Dec 19, 2019 | 96.59 | 96.82 | 95.00 | 95.81 | 128,924 | -0.73(-0.76%) |
Dec 18, 2019 | 95.97 | 96.59 | 94.84 | 96.54 | 178,603 | +1.27(+1.33%) |
Dec 17, 2019 | 95.61 | 95.73 | 94.87 | 95.28 | 94,457 | -0.03(-0.03%) |
Dec 16, 2019 | 96.71 | 97.46 | 95.11 | 95.31 | 123,196 | -0.60(-0.63%) |
Dec 13, 2019 | 95.62 | 96.69 | 94.95 | 95.91 | 137,760 | +0.13(+0.13%) |
Dec 12, 2019 | 94.79 | 96.29 | 94.79 | 95.78 | 180,982 | +0.73(+0.76%) |
Dec 11, 2019 | 93.92 | 95.25 | 93.53 | 95.06 | 119,936 | +1.61(+1.72%) |
Dec 10, 2019 | 94.51 | 94.69 | 93.09 | 93.45 | 129,167 | -1.06(-1.13%) |
Dec 09, 2019 | 94.69 | 95.21 | 94.30 | 94.51 | 150,541 | -0.28(-0.30%) |
Dec 06, 2019 | 93.86 | 95.30 | 93.77 | 94.79 | 153,687 | +2.15(+2.32%) |
Dec 05, 2019 | 92.49 | 93.32 | 91.96 | 92.65 | 199,892 | +0.43(+0.46%) |
Dec 04, 2019 | 93.05 | 94.19 | 92.19 | 92.22 | 133,711 | -0.29(-0.31%) |
Dec 03, 2019 | 92.13 | 92.80 | 91.45 | 92.51 | 118,736 | -0.55(-0.59%) |
Dec 02, 2019 | 93.84 | 94.48 | 92.98 | 93.06 | 177,562 | -0.69(-0.73%) |
Nov 29, 2019 | 94.01 | 94.60 | 93.61 | 93.75 | 44,885 | -0.50(-0.53%) |
Nov 27, 2019 | 94.44 | 95.04 | 93.44 | 94.25 | 70,638 | +0.08(+0.08%) |
Nov 26, 2019 | 93.00 | 94.29 | 92.50 | 94.18 | 121,179 | +1.12(+1.20%) |
Nov 25, 2019 | 92.05 | 93.38 | 91.36 | 93.06 | 118,034 | +1.06(+1.15%) |
Nov 22, 2019 | 92.22 | 92.32 | 91.35 | 92.00 | 85,733 | +0.20(+0.22%) |
Nov 21, 2019 | 92.11 | 92.75 | 91.57 | 91.79 | 148,710 | -0.28(-0.30%) |
Nov 20, 2019 | 91.96 | 92.50 | 91.07 | 92.07 | 161,060 | -0.21(-0.23%) |
Nov 19, 2019 | 92.52 | 94.02 | 92.21 | 92.28 | 210,053 | +0.56(+0.61%) |
Nov 18, 2019 | 91.32 | 92.18 | 91.11 | 91.73 | 126,972 | -0.23(-0.25%) |
Nov 15, 2019 | 92.32 | 92.76 | 91.47 | 91.96 | 161,722 | +0.41(+0.45%) |
Nov 14, 2019 | 92.01 | 92.12 | 91.31 | 91.54 | 91,415 | -0.69(-0.75%) |
Nov 13, 2019 | 91.62 | 92.41 | 91.40 | 92.24 | 179,712 | -0.08(-0.08%) |
Nov 12, 2019 | 92.12 | 93.04 | 91.57 | 92.31 | 155,963 | +0.20(+0.22%) |
Nov 11, 2019 | 91.05 | 92.11 | 90.84 | 92.11 | 90,390 | +0.32(+0.35%) |
Nov 08, 2019 | 92.23 | 92.76 | 91.47 | 91.79 | 119,321 | -0.62(-0.67%) |
Nov 07, 2019 | 93.08 | 94.05 | 91.89 | 92.41 | 163,418 | +0.26(+0.28%) |
Nov 06, 2019 | 90.19 | 92.23 | 89.94 | 92.15 | 236,070 | +1.34(+1.48%) |
Nov 05, 2019 | 91.62 | 91.62 | 89.65 | 90.81 | 185,051 | -0.91(-0.99%) |
Nov 04, 2019 | 92.09 | 92.70 | 91.34 | 91.72 | 154,624 | +0.14(+0.15%) |
Nov 01, 2019 | 90.91 | 91.96 | 90.41 | 91.58 | 165,143 | +1.63(+1.81%) |
Oct 31, 2019 | 90.75 | 92.55 | 88.77 | 89.95 | 241,718 | -1.21(-1.32%) |
Oct 30, 2019 | 91.95 | 91.95 | 89.82 | 91.16 | 192,908 | -0.85(-0.92%) |
Oct 29, 2019 | 89.61 | 92.10 | 89.27 | 92.01 | 163,154 | +1.77(+1.97%) |
Oct 28, 2019 | 89.34 | 90.64 | 89.25 | 90.23 | 190,382 | +1.23(+1.39%) |
Oct 25, 2019 | 88.47 | 89.97 | 88.11 | 89.00 | 136,634 | +0.40(+0.45%) |
Oct 24, 2019 | 88.29 | 88.60 | 87.36 | 88.60 | 214,393 | +0.20(+0.23%) |
Oct 23, 2019 | 87.81 | 88.72 | 87.69 | 88.40 | 153,648 | +0.41(+0.46%) |
Oct 22, 2019 | 88.40 | 89.00 | 87.20 | 87.99 | 142,518 | -0.65(-0.73%) |
Oct 21, 2019 | 88.74 | 89.46 | 88.05 | 88.64 | 168,683 | +0.48(+0.55%) |
Oct 18, 2019 | 87.62 | 88.46 | 87.17 | 88.16 | 221,124 | +0.08(+0.09%) |
Oct 17, 2019 | 88.08 | 88.88 | 87.72 | 88.08 | 159,696 | +0.30(+0.34%) |
Oct 16, 2019 | 86.94 | 88.15 | 86.91 | 87.78 | 159,131 | +0.59(+0.67%) |
Oct 15, 2019 | 86.53 | 88.04 | 86.24 | 87.19 | 164,596 | +0.68(+0.78%) |
Oct 14, 2019 | 86.28 | 86.96 | 85.62 | 86.52 | 105,903 | -0.23(-0.27%) |
Oct 11, 2019 | 86.47 | 87.94 | 86.47 | 86.75 | 162,033 | +1.69(+1.98%) |
Oct 10, 2019 | 84.56 | 85.82 | 84.56 | 85.06 | 275,734 | +0.81(+0.96%) |
Oct 09, 2019 | 84.55 | 84.76 | 83.61 | 84.25 | 129,533 | +0.43(+0.52%) |
Oct 08, 2019 | 85.11 | 85.11 | 83.59 | 83.82 | 129,089 | -2.04(-2.37%) |
Oct 07, 2019 | 86.84 | 86.95 | 85.72 | 85.85 | 178,412 | -1.62(-1.85%) |
Oct 04, 2019 | 86.48 | 87.65 | 86.43 | 87.47 | 206,714 | +0.92(+1.06%) |
Oct 03, 2019 | 86.78 | 87.26 | 85.58 | 86.56 | 127,524 | -0.35(-0.40%) |
Oct 02, 2019 | 87.18 | 87.82 | 86.19 | 86.90 | 174,455 | -1.16(-1.31%) |
Oct 01, 2019 | 90.89 | 91.50 | 87.78 | 88.06 | 141,342 | -2.35(-2.60%) |
Sep 30, 2019 | 90.76 | 91.27 | 90.33 | 90.41 | 273,467 | -0.06(-0.06%) |
Sep 27, 2019 | 90.80 | 91.51 | 90.13 | 90.47 | 197,176 | +0.34(+0.37%) |
Sep 26, 2019 | 91.58 | 91.58 | 89.89 | 90.13 | 160,745 | -1.30(-1.42%) |
Sep 25, 2019 | 89.89 | 91.69 | 89.77 | 91.44 | 255,894 | +1.73(+1.92%) |
Sep 24, 2019 | 91.08 | 91.55 | 89.38 | 89.71 | 274,973 | -1.11(-1.22%) |
Sep 23, 2019 | 91.16 | 92.05 | 90.59 | 90.82 | 227,604 | -0.62(-0.68%) |
Sep 20, 2019 | 92.79 | 93.12 | 91.38 | 91.44 | 402,232 | -1.32(-1.42%) |
Sep 19, 2019 | 93.64 | 94.30 | 92.42 | 92.76 | 122,055 | -1.12(-1.19%) |
Sep 18, 2019 | 94.26 | 94.64 | 92.79 | 93.88 | 96,239 | -0.55(-0.58%) |
Sep 17, 2019 | 94.33 | 95.35 | 93.79 | 94.43 | 118,601 | -0.34(-0.36%) |
Sep 16, 2019 | 95.64 | 95.99 | 94.53 | 94.76 | 154,799 | -0.88(-0.92%) |
Sep 13, 2019 | 95.52 | 96.51 | 94.52 | 95.64 | 134,457 | +0.57(+0.60%) |
Sep 12, 2019 | 93.57 | 95.44 | 92.33 | 95.07 | 178,724 | +1.22(+1.31%) |
Sep 11, 2019 | 91.73 | 94.78 | 91.73 | 93.85 | 202,834 | +2.56(+2.80%) |
Sep 10, 2019 | 90.01 | 91.29 | 89.41 | 91.29 | 123,634 | +1.28(+1.43%) |
Sep 09, 2019 | 90.19 | 90.27 | 89.06 | 90.01 | 105,418 | +0.30(+0.33%) |
Sep 06, 2019 | 90.66 | 91.08 | 89.64 | 89.71 | 77,647 | -0.54(-0.60%) |
Sep 05, 2019 | 88.47 | 90.96 | 88.47 | 90.25 | 204,718 | +2.79(+3.19%) |
Sep 04, 2019 | 87.75 | 87.79 | 86.62 | 87.46 | 72,424 | +0.88(+1.01%) |
Sep 03, 2019 | 87.92 | 87.92 | 85.60 | 86.58 | 98,601 | -1.80(-2.04%) |
Aug 30, 2019 | 88.99 | 89.61 | 87.81 | 88.39 | 162,033 | -0.04(-0.04%) |
Aug 29, 2019 | 87.96 | 88.77 | 87.31 | 88.43 | 122,953 | +1.44(+1.65%) |
Aug 28, 2019 | 85.70 | 87.65 | 85.02 | 86.99 | 60,963 | +1.07(+1.24%) |
Aug 27, 2019 | 87.21 | 87.21 | 85.74 | 85.92 | 98,315 | -0.60(-0.69%) |
Aug 26, 2019 | 86.36 | 86.58 | 85.36 | 86.52 | 91,070 | +1.12(+1.31%) |
Aug 23, 2019 | 87.94 | 88.60 | 85.14 | 85.40 | 148,935 | -2.93(-3.32%) |
Aug 22, 2019 | 89.03 | 89.35 | 87.86 | 88.34 | 115,760 | -0.20(-0.23%) |
Aug 21, 2019 | 89.67 | 89.67 | 88.38 | 88.54 | 113,260 | -0.11(-0.12%) |
Aug 20, 2019 | 89.69 | 89.80 | 88.46 | 88.64 | 106,052 | -0.93(-1.04%) |
Aug 19, 2019 | 90.98 | 91.02 | 89.55 | 89.58 | 196,422 | -0.29(-0.32%) |
Aug 16, 2019 | 88.22 | 89.94 | 88.22 | 89.87 | 120,977 | +2.19(+2.50%) |
Aug 15, 2019 | 87.11 | 88.25 | 86.63 | 87.67 | 112,263 | +0.61(+0.70%) |
Aug 14, 2019 | 88.51 | 88.89 | 86.84 | 87.07 | 115,176 | -2.85(-3.17%) |
Aug 13, 2019 | 88.75 | 91.02 | 88.75 | 89.91 | 97,208 | +1.12(+1.26%) |
Aug 12, 2019 | 89.77 | 89.83 | 88.75 | 88.80 | 55,097 | -1.24(-1.38%) |
Aug 09, 2019 | 90.73 | 90.73 | 89.52 | 90.04 | 143,946 | -1.02(-1.12%) |
Aug 08, 2019 | 89.31 | 91.15 | 89.17 | 91.06 | 105,963 | +2.32(+2.61%) |
Aug 07, 2019 | 87.89 | 89.28 | 87.01 | 88.74 | 134,426 | -0.36(-0.40%) |
Aug 06, 2019 | 88.50 | 89.67 | 88.21 | 89.10 | 96,778 | +0.97(+1.10%) |
Aug 05, 2019 | 88.53 | 89.34 | 87.40 | 88.12 | 203,582 | -2.32(-2.56%) |
Aug 02, 2019 | 88.83 | 90.78 | 88.50 | 90.44 | 196,120 | +1.74(+1.96%) |
Aug 01, 2019 | 88.31 | 91.12 | 88.08 | 88.70 | 146,985 | -0.62(-0.69%) |
Jul 31, 2019 | 90.19 | 91.34 | 88.81 | 89.32 | 212,806 | -0.72(-0.80%) |
Jul 30, 2019 | 88.22 | 90.37 | 87.96 | 90.04 | 127,004 | +0.90(+1.01%) |
Jul 29, 2019 | 89.58 | 90.02 | 88.67 | 89.13 | 222,991 | -0.75(-0.83%) |
Jul 26, 2019 | 89.25 | 90.19 | 88.68 | 89.89 | 102,373 | +0.81(+0.91%) |
Jul 25, 2019 | 90.10 | 90.10 | 88.72 | 89.08 | 167,395 | -0.84(-0.93%) |
Jul 24, 2019 | 88.70 | 89.92 | 88.24 | 89.91 | 137,395 | +0.85(+0.95%) |
Jul 23, 2019 | 87.86 | 89.07 | 87.25 | 89.07 | 109,722 | +1.67(+1.92%) |
Jul 22, 2019 | 87.51 | 88.14 | 86.87 | 87.39 | 71,103 | +0.02(+0.02%) |
Jul 19, 2019 | 87.52 | 88.09 | 87.18 | 87.37 | 140,932 | -0.13(-0.14%) |
Jul 18, 2019 | 87.51 | 88.50 | 87.15 | 87.50 | 100,436 | -0.13(-0.15%) |
Jul 17, 2019 | 88.96 | 89.28 | 87.53 | 87.63 | 121,955 | -1.43(-1.61%) |
Jul 16, 2019 | 87.82 | 89.21 | 87.82 | 89.07 | 123,079 | +1.05(+1.19%) |
Jul 15, 2019 | 88.74 | 89.44 | 87.44 | 88.02 | 82,795 | -0.69(-0.78%) |
Jul 12, 2019 | 87.00 | 89.06 | 87.00 | 88.71 | 110,999 | +2.12(+2.44%) |
Jul 11, 2019 | 88.06 | 88.73 | 86.39 | 86.59 | 127,259 | -1.31(-1.49%) |
Jul 10, 2019 | 88.72 | 89.06 | 87.43 | 87.90 | 114,573 | -0.13(-0.15%) |
Jul 09, 2019 | 87.45 | 88.22 | 87.41 | 88.04 | 160,141 | +0.08(+0.09%) |
Jul 08, 2019 | 87.99 | 88.19 | 87.57 | 87.96 | 377,311 | -0.18(-0.21%) |
Jul 05, 2019 | 88.50 | 88.95 | 86.99 | 88.14 | 164,525 | -0.91(-1.03%) |
Jul 03, 2019 | 88.72 | 89.06 | 87.72 | 89.06 | 76,702 | +0.57(+0.64%) |
Jul 02, 2019 | 88.80 | 89.42 | 86.83 | 88.49 | 192,365 | -1.24(-1.38%) |
Jul 01, 2019 | 90.45 | 91.22 | 89.06 | 89.73 | 211,731 | +0.08(+0.09%) |
Jun 28, 2019 | 89.16 | 90.55 | 88.95 | 89.65 | 325,100 | +0.57(+0.64%) |
Jun 27, 2019 | 89.02 | 89.44 | 88.04 | 89.09 | 120,659 | +0.38(+0.42%) |
Jun 26, 2019 | 88.11 | 89.27 | 87.45 | 88.71 | 186,783 | +0.89(+1.02%) |
Jun 25, 2019 | 88.11 | 88.97 | 87.38 | 87.82 | 212,439 | -0.24(-0.27%) |
Jun 24, 2019 | 87.91 | 88.78 | 87.45 | 88.06 | 123,286 | +0.56(+0.64%) |
Jun 21, 2019 | 87.06 | 88.08 | 87.06 | 87.50 | 246,320 | +0.04(+0.04%) |
Jun 20, 2019 | 87.58 | 87.70 | 86.05 | 87.46 | 195,492 | +1.06(+1.22%) |
Jun 19, 2019 | 85.90 | 86.43 | 85.08 | 86.40 | 109,377 | +0.70(+0.82%) |
Jun 18, 2019 | 85.22 | 86.86 | 85.22 | 85.70 | 128,149 | +1.31(+1.55%) |
Jun 17, 2019 | 85.17 | 85.43 | 84.22 | 84.39 | 115,569 | -0.55(-0.65%) |
Jun 14, 2019 | 86.21 | 86.21 | 84.92 | 84.94 | 71,609 | -1.31(-1.52%) |
Jun 13, 2019 | 85.20 | 86.33 | 85.20 | 86.25 | 105,310 | +1.59(+1.88%) |
Jun 12, 2019 | 84.23 | 84.83 | 83.95 | 84.66 | 97,915 | -0.07(-0.08%) |
Jun 11, 2019 | 85.52 | 86.59 | 84.36 | 84.73 | 132,857 | +0.09(+0.10%) |
Jun 10, 2019 | 84.51 | 85.83 | 84.38 | 84.64 | 69,079 | +0.60(+0.71%) |
Jun 07, 2019 | 83.76 | 84.30 | 83.44 | 84.04 | 92,707 | +0.89(+1.08%) |
Jun 06, 2019 | 82.73 | 83.26 | 82.05 | 83.15 | 65,588 | +0.61(+0.73%) |
Jun 05, 2019 | 82.75 | 82.89 | 81.75 | 82.54 | 80,006 | +0.04(+0.05%) |
Jun 04, 2019 | 79.70 | 82.63 | 79.39 | 82.51 | 239,158 | +3.59(+4.55%) |
Jun 03, 2019 | 78.53 | 80.02 | 78.23 | 78.92 | 165,821 | +0.61(+0.77%) |
May 31, 2019 | 77.28 | 78.62 | 77.01 | 78.31 | 216,595 | -0.03(-0.04%) |
May 30, 2019 | 78.79 | 79.57 | 78.02 | 78.34 | 111,521 | -0.09(-0.11%) |
May 29, 2019 | 78.23 | 79.00 | 78.12 | 78.43 | 98,003 | +0.20(+0.26%) |
May 28, 2019 | 78.50 | 79.23 | 78.14 | 78.22 | 109,335 | -0.05(-0.06%) |
May 24, 2019 | 78.35 | 79.14 | 78.20 | 78.27 | 123,820 | +0.37(+0.48%) |
May 23, 2019 | 77.97 | 78.03 | 76.83 | 77.90 | 167,291 | -1.03(-1.30%) |
May 22, 2019 | 79.59 | 80.10 | 78.67 | 78.92 | 79,981 | -1.04(-1.30%) |
May 21, 2019 | 78.75 | 80.06 | 78.75 | 79.96 | 110,588 | +1.83(+2.35%) |
May 20, 2019 | 78.05 | 78.58 | 77.03 | 78.13 | 193,355 | -0.59(-0.76%) |
May 17, 2019 | 79.20 | 79.67 | 78.29 | 78.72 | 179,372 | -1.14(-1.43%) |
May 16, 2019 | 80.36 | 80.48 | 79.33 | 79.87 | 141,554 | -0.25(-0.31%) |
May 15, 2019 | 79.72 | 80.48 | 79.38 | 80.11 | 67,031 | -0.11(-0.13%) |
May 14, 2019 | 79.46 | 80.87 | 78.86 | 80.22 | 189,675 | +0.92(+1.16%) |
May 13, 2019 | 79.47 | 79.83 | 78.45 | 79.30 | 181,391 | -2.25(-2.75%) |
May 10, 2019 | 81.16 | 81.89 | 79.78 | 81.54 | 88,487 | -0.18(-0.22%) |
May 09, 2019 | 80.30 | 81.83 | 79.81 | 81.73 | 102,859 | +0.59(+0.73%) |
May 08, 2019 | 81.53 | 82.00 | 80.98 | 81.13 | 91,996 | -0.59(-0.73%) |
May 07, 2019 | 82.59 | 83.10 | 80.75 | 81.73 | 181,827 | -2.24(-2.66%) |
May 06, 2019 | 82.94 | 84.08 | 81.73 | 83.96 | 173,878 | +0.98(+1.18%) |
May 03, 2019 | 81.36 | 83.56 | 80.84 | 82.98 | 160,716 | +2.04(+2.52%) |
May 02, 2019 | 80.82 | 81.08 | 79.47 | 80.94 | 114,168 | -0.36(-0.45%) |
May 01, 2019 | 81.97 | 82.25 | 81.07 | 81.30 | 277,159 | -0.82(-0.99%) |
Apr 30, 2019 | 82.58 | 82.89 | 81.27 | 82.12 | 164,689 | -0.16(-0.20%) |
Apr 29, 2019 | 81.89 | 82.71 | 81.25 | 82.28 | 144,282 | +0.69(+0.85%) |
Apr 26, 2019 | 81.48 | 81.82 | 80.99 | 81.59 | 98,806 | +0.26(+0.32%) |
Apr 25, 2019 | 82.70 | 82.70 | 80.65 | 81.33 | 128,009 | -1.54(-1.86%) |
Apr 24, 2019 | 82.12 | 82.96 | 81.83 | 82.88 | 135,080 | +0.96(+1.17%) |
Apr 23, 2019 | 81.35 | 82.58 | 80.67 | 81.92 | 134,479 | +0.73(+0.90%) |
Apr 22, 2019 | 82.07 | 82.07 | 80.74 | 81.19 | 138,124 | -1.06(-1.29%) |
Apr 18, 2019 | 81.60 | 82.84 | 81.23 | 82.25 | 163,321 | +0.76(+0.93%) |
Apr 17, 2019 | 81.69 | 81.97 | 80.79 | 81.50 | 127,951 | +0.23(+0.28%) |
Apr 16, 2019 | 80.72 | 81.30 | 80.21 | 81.27 | 196,608 | +0.88(+1.10%) |
Apr 15, 2019 | 80.48 | 80.58 | 79.85 | 80.38 | 107,976 | -0.06(-0.07%) |
Apr 12, 2019 | 80.92 | 81.24 | 79.65 | 80.44 | 273,175 | +0.32(+0.40%) |
Apr 11, 2019 | 80.35 | 81.14 | 79.73 | 80.12 | 165,926 | -0.11(-0.13%) |
Apr 10, 2019 | 78.70 | 80.32 | 78.40 | 80.23 | 143,261 | +1.62(+2.06%) |
Apr 09, 2019 | 80.03 | 80.07 | 78.40 | 78.61 | 217,499 | -2.01(-2.49%) |
Apr 08, 2019 | 79.67 | 80.63 | 79.09 | 80.61 | 72,343 | +0.61(+0.77%) |
Apr 05, 2019 | 79.44 | 80.00 | 78.69 | 80.00 | 226,899 | +0.88(+1.12%) |
Apr 04, 2019 | 79.62 | 80.15 | 78.56 | 79.12 | 132,782 | -0.39(-0.49%) |
Apr 03, 2019 | 78.67 | 79.63 | 78.32 | 79.51 | 139,732 | +1.54(+1.97%) |
Apr 02, 2019 | 78.94 | 79.52 | 77.89 | 77.97 | 127,861 | -0.93(-1.18%) |