Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2020 | 76.87 | 77.63 | 72.76 | 73.47 | 5,921,390 | -6.38(-7.99%) |
Mar 30, 2020 | 77.00 | 80.56 | 77.00 | 79.85 | 2,910,513 | +2.80(+3.63%) |
Mar 27, 2020 | 76.58 | 78.79 | 75.23 | 77.05 | 2,863,500 | -1.09(-1.39%) |
Mar 26, 2020 | 76.77 | 79.54 | 76.06 | 78.14 | 3,507,771 | +1.77(+2.32%) |
Mar 25, 2020 | 79.83 | 82.80 | 76.13 | 76.37 | 3,022,099 | -3.29(-4.13%) |
Mar 24, 2020 | 82.20 | 82.99 | 77.03 | 79.66 | 3,508,226 | +3.29(+4.31%) |
Mar 23, 2020 | 76.71 | 83.76 | 73.19 | 76.37 | 4,496,210 | +0.40(+0.53%) |
Mar 20, 2020 | 72.08 | 78.77 | 71.32 | 75.97 | 5,334,600 | +5.10(+7.20%) |
Mar 19, 2020 | 65.63 | 77.64 | 64.26 | 70.87 | 4,218,328 | +5.30(+8.08%) |
Mar 18, 2020 | 73.09 | 77.34 | 60.20 | 65.57 | 4,355,217 | -10.88(-14.23%) |
Mar 17, 2020 | 68.55 | 77.98 | 68.00 | 76.45 | 5,020,593 | +9.43(+14.07%) |
Mar 16, 2020 | 68.57 | 74.91 | 66.85 | 67.02 | 5,182,699 | -7.68(-10.28%) |
Mar 13, 2020 | 73.23 | 74.85 | 69.48 | 74.70 | 5,591,600 | +4.35(+6.18%) |
Mar 12, 2020 | 80.12 | 81.90 | 70.10 | 70.35 | 6,504,013 | -13.33(-15.93%) |
Mar 11, 2020 | 86.32 | 87.79 | 83.06 | 83.68 | 3,445,282 | -4.38(-4.97%) |
Mar 10, 2020 | 85.08 | 88.95 | 84.32 | 88.06 | 4,897,143 | +4.55(+5.45%) |
Mar 09, 2020 | 75.44 | 84.66 | 75.12 | 83.51 | 5,051,427 | +3.27(+4.08%) |
Mar 06, 2020 | 76.00 | 80.54 | 75.56 | 80.24 | 3,880,000 | +2.25(+2.88%) |
Mar 05, 2020 | 78.63 | 79.73 | 77.51 | 77.99 | 4,237,009 | -0.92(-1.17%) |
Mar 04, 2020 | 81.22 | 82.49 | 78.07 | 78.91 | 7,800,361 | -2.91(-3.56%) |
Mar 03, 2020 | 84.10 | 84.75 | 80.71 | 81.82 | 3,245,669 | -2.74(-3.24%) |
Mar 02, 2020 | 83.23 | 84.71 | 80.91 | 84.56 | 3,936,571 | +1.53(+1.84%) |
Feb 28, 2020 | 83.37 | 83.74 | 80.69 | 83.03 | 4,580,400 | -2.27(-2.66%) |
Feb 27, 2020 | 86.76 | 88.19 | 84.81 | 85.30 | 3,270,449 | -2.45(-2.79%) |
Feb 26, 2020 | 89.45 | 89.87 | 87.66 | 87.75 | 2,372,147 | -0.92(-1.04%) |
Feb 25, 2020 | 91.62 | 92.36 | 88.51 | 88.67 | 2,739,584 | -2.37(-2.60%) |
Feb 24, 2020 | 92.34 | 92.72 | 90.09 | 91.04 | 2,805,218 | -2.85(-3.04%) |
Feb 21, 2020 | 92.71 | 94.08 | 92.40 | 93.89 | 2,279,100 | +0.67(+0.72%) |
Feb 20, 2020 | 91.91 | 93.61 | 91.80 | 93.22 | 1,978,899 | +1.23(+1.34%) |
Feb 19, 2020 | 91.11 | 92.55 | 90.52 | 91.99 | 2,154,469 | +0.91(+1.00%) |
Feb 18, 2020 | 88.90 | 91.17 | 88.90 | 91.08 | 2,078,347 | +2.40(+2.71%) |
Feb 14, 2020 | 88.89 | 88.95 | 88.01 | 88.68 | 1,690,300 | -0.59(-0.66%) |
Feb 13, 2020 | 89.21 | 89.46 | 88.04 | 89.27 | 1,200,367 | -0.25(-0.28%) |
Feb 12, 2020 | 88.49 | 89.63 | 88.25 | 89.52 | 1,370,609 | +1.33(+1.51%) |
Feb 11, 2020 | 87.30 | 88.71 | 87.30 | 88.19 | 1,708,171 | +1.01(+1.16%) |
Feb 10, 2020 | 87.18 | 87.42 | 86.77 | 87.18 | 1,201,925 | +0.04(+0.05%) |
Feb 07, 2020 | 87.89 | 87.89 | 86.66 | 87.14 | 1,286,500 | -0.80(-0.91%) |
Feb 06, 2020 | 88.98 | 88.98 | 87.87 | 87.94 | 1,815,663 | -0.77(-0.87%) |
Feb 05, 2020 | 88.84 | 89.08 | 88.13 | 88.71 | 1,314,953 | +0.40(+0.45%) |
Feb 04, 2020 | 88.25 | 89.54 | 87.86 | 88.31 | 1,588,062 | +0.80(+0.91%) |
Feb 03, 2020 | 87.56 | 88.25 | 87.14 | 87.51 | 1,906,023 | +0.44(+0.51%) |
Jan 31, 2020 | 87.42 | 87.55 | 86.23 | 87.07 | 2,704,600 | -0.54(-0.62%) |
Jan 30, 2020 | 85.70 | 87.75 | 85.37 | 87.61 | 2,497,032 | +1.50(+1.74%) |
Jan 29, 2020 | 87.13 | 87.40 | 86.04 | 86.11 | 2,028,397 | -0.65(-0.75%) |
Jan 28, 2020 | 88.52 | 88.91 | 86.64 | 86.76 | 3,821,188 | -1.64(-1.86%) |
Jan 27, 2020 | 86.73 | 88.88 | 86.19 | 88.40 | 2,805,527 | +0.69(+0.79%) |
Jan 24, 2020 | 88.00 | 88.65 | 87.34 | 87.71 | 4,061,300 | -0.23(-0.26%) |
Jan 23, 2020 | 89.20 | 89.55 | 87.91 | 87.94 | 3,679,581 | -1.93(-2.15%) |
Jan 22, 2020 | 89.96 | 90.75 | 89.69 | 89.87 | 3,153,479 | +0.37(+0.41%) |
Jan 21, 2020 | 91.24 | 91.55 | 89.45 | 89.50 | 9,623,843 | -2.05(-2.24%) |
Jan 17, 2020 | 91.00 | 91.73 | 90.87 | 91.55 | 2,447,300 | +0.47(+0.52%) |
Jan 16, 2020 | 91.17 | 91.92 | 90.83 | 91.08 | 2,141,897 | +0.33(+0.36%) |
Jan 15, 2020 | 90.04 | 90.92 | 89.86 | 90.75 | 3,945,110 | +0.18(+0.20%) |
Jan 14, 2020 | 89.83 | 90.73 | 88.62 | 90.57 | 4,549,055 | -0.20(-0.22%) |
Jan 13, 2020 | 90.76 | 91.52 | 90.46 | 90.77 | 3,509,132 | -0.58(-0.63%) |
Jan 10, 2020 | 91.36 | 91.98 | 90.64 | 91.35 | 2,682,300 | +0.29(+0.32%) |
Jan 09, 2020 | 89.27 | 91.16 | 89.12 | 91.06 | 4,131,386 | +1.27(+1.41%) |
Jan 08, 2020 | 91.95 | 91.95 | 89.79 | 89.79 | 5,911,493 | -2.14(-2.33%) |
Jan 07, 2020 | 92.61 | 93.39 | 91.77 | 91.93 | 2,969,027 | -1.10(-1.18%) |
Jan 06, 2020 | 91.59 | 93.06 | 90.88 | 93.03 | 3,431,628 | +0.00(+0.00%) |
Jan 03, 2020 | 93.01 | 93.58 | 92.50 | 93.03 | 2,103,400 | -0.75(-0.80%) |
Jan 02, 2020 | 94.69 | 94.69 | 93.30 | 93.78 | 2,191,472 | -0.27(-0.29%) |
Dec 31, 2019 | 93.67 | 94.38 | 93.38 | 94.05 | 1,873,400 | +0.56(+0.60%) |
Dec 30, 2019 | 92.81 | 94.01 | 92.34 | 93.49 | 3,409,548 | +0.65(+0.70%) |
Dec 27, 2019 | 92.11 | 92.96 | 91.94 | 92.84 | 2,768,300 | +0.76(+0.83%) |
Dec 26, 2019 | 93.30 | 93.30 | 91.84 | 92.08 | 1,615,148 | -1.15(-1.23%) |
Dec 24, 2019 | 92.76 | 93.39 | 92.46 | 93.23 | 952,800 | +0.79(+0.85%) |
Dec 23, 2019 | 94.11 | 94.50 | 92.30 | 92.44 | 2,413,911 | -1.62(-1.72%) |
Dec 20, 2019 | 92.52 | 94.12 | 92.10 | 94.06 | 3,744,700 | +1.96(+2.13%) |
Dec 19, 2019 | 91.87 | 92.64 | 91.52 | 92.10 | 2,245,517 | +0.27(+0.29%) |
Dec 18, 2019 | 92.28 | 92.38 | 91.14 | 91.83 | 2,366,452 | -0.21(-0.23%) |
Dec 17, 2019 | 94.48 | 94.94 | 92.02 | 92.04 | 3,266,060 | -2.18(-2.31%) |
Dec 16, 2019 | 94.00 | 94.57 | 92.57 | 94.22 | 3,068,740 | +0.63(+0.67%) |
Dec 13, 2019 | 92.39 | 93.92 | 91.92 | 93.59 | 3,749,900 | +1.04(+1.12%) |
Dec 12, 2019 | 91.46 | 93.00 | 91.25 | 92.55 | 2,861,935 | +1.05(+1.15%) |
Dec 11, 2019 | 91.51 | 91.68 | 89.88 | 91.50 | 2,259,181 | -0.05(-0.05%) |
Dec 10, 2019 | 93.04 | 94.26 | 91.18 | 91.55 | 2,656,933 | -1.65(-1.77%) |
Dec 09, 2019 | 92.10 | 93.42 | 91.87 | 93.20 | 3,011,306 | +0.96(+1.04%) |
Dec 06, 2019 | 91.43 | 92.59 | 91.17 | 92.24 | 3,195,400 | +1.44(+1.59%) |
Dec 05, 2019 | 89.95 | 91.59 | 89.44 | 90.80 | 4,687,680 | +1.54(+1.73%) |
Dec 04, 2019 | 89.36 | 90.10 | 88.68 | 89.26 | 3,945,887 | +0.61(+0.69%) |
Dec 03, 2019 | 88.54 | 90.08 | 88.26 | 88.65 | 3,509,506 | -0.82(-0.92%) |
Dec 02, 2019 | 91.50 | 91.59 | 89.09 | 89.47 | 8,044,531 | -1.99(-2.18%) |
Nov 29, 2019 | 92.76 | 93.05 | 91.20 | 91.46 | 3,004,800 | -1.57(-1.69%) |
Nov 27, 2019 | 94.50 | 94.68 | 92.85 | 93.03 | 7,360,000 | -2.23(-2.34%) |
Nov 26, 2019 | 95.76 | 98.98 | 92.65 | 95.26 | 23,908,420 | -17.13(-15.24%) |
Nov 25, 2019 | 109.83 | 113.35 | 109.75 | 112.39 | 3,368,039 | +3.35(+3.07%) |
Nov 22, 2019 | 108.55 | 110.16 | 108.03 | 109.04 | 2,030,700 | +1.05(+0.97%) |
Nov 21, 2019 | 107.32 | 109.49 | 107.00 | 108.00 | 1,540,928 | +0.73(+0.69%) |
Nov 20, 2019 | 107.25 | 108.35 | 106.42 | 107.26 | 1,339,665 | +0.38(+0.36%) |
Nov 19, 2019 | 108.78 | 109.28 | 106.59 | 106.88 | 1,261,460 | -2.18(-2.00%) |
Nov 18, 2019 | 108.54 | 109.50 | 108.29 | 109.06 | 1,428,464 | +0.21(+0.19%) |
Nov 15, 2019 | 109.37 | 109.45 | 107.76 | 108.85 | 1,223,200 | +0.10(+0.09%) |
Nov 14, 2019 | 108.82 | 109.33 | 107.45 | 108.75 | 1,311,696 | +0.35(+0.32%) |
Nov 13, 2019 | 107.69 | 108.46 | 106.22 | 108.40 | 1,601,631 | +0.71(+0.66%) |
Nov 12, 2019 | 108.50 | 109.00 | 107.60 | 107.69 | 1,695,354 | -1.24(-1.14%) |
Nov 11, 2019 | 109.79 | 109.83 | 107.91 | 108.93 | 1,450,912 | -1.42(-1.29%) |
Nov 08, 2019 | 112.31 | 112.85 | 109.99 | 110.35 | 1,299,700 | -2.12(-1.88%) |
Nov 07, 2019 | 113.37 | 114.83 | 112.40 | 112.47 | 1,265,135 | -0.32(-0.28%) |
Nov 06, 2019 | 113.08 | 113.39 | 112.29 | 112.79 | 830,135 | -0.49(-0.43%) |
Nov 05, 2019 | 111.84 | 114.07 | 111.82 | 113.28 | 1,260,637 | +1.07(+0.95%) |
Nov 04, 2019 | 112.06 | 112.89 | 111.52 | 112.21 | 1,105,578 | +0.47(+0.42%) |
Nov 01, 2019 | 111.14 | 112.40 | 110.67 | 111.74 | 1,290,400 | +1.34(+1.21%) |
Oct 31, 2019 | 111.71 | 112.06 | 109.25 | 110.40 | 1,812,494 | -1.66(-1.48%) |
Oct 30, 2019 | 112.36 | 112.67 | 110.80 | 112.06 | 1,200,906 | -0.52(-0.46%) |
Oct 29, 2019 | 113.73 | 114.34 | 112.54 | 112.58 | 1,150,388 | -0.84(-0.74%) |
Oct 28, 2019 | 114.92 | 115.40 | 113.37 | 113.42 | 1,695,132 | -1.13(-0.99%) |
Oct 25, 2019 | 115.21 | 116.20 | 114.02 | 114.55 | 1,439,200 | -1.05(-0.91%) |
Oct 24, 2019 | 116.24 | 116.74 | 115.00 | 115.60 | 1,172,464 | -1.03(-0.88%) |
Oct 23, 2019 | 117.86 | 118.10 | 115.51 | 116.63 | 1,377,973 | -1.81(-1.53%) |
Oct 22, 2019 | 117.45 | 119.71 | 117.44 | 118.44 | 2,013,712 | +1.75(+1.50%) |
Oct 21, 2019 | 117.26 | 117.50 | 115.95 | 116.69 | 1,354,747 | -0.29(-0.25%) |
Oct 18, 2019 | 117.20 | 118.04 | 116.86 | 116.98 | 1,348,700 | -0.39(-0.33%) |
Oct 17, 2019 | 117.27 | 117.62 | 116.71 | 117.37 | 1,124,662 | +0.47(+0.40%) |
Oct 16, 2019 | 116.66 | 116.99 | 115.80 | 116.90 | 1,645,388 | +0.39(+0.33%) |
Oct 15, 2019 | 115.00 | 116.63 | 115.00 | 116.51 | 1,241,212 | +1.49(+1.30%) |
Oct 14, 2019 | 115.35 | 115.98 | 114.93 | 115.02 | 1,162,701 | -0.17(-0.15%) |
Oct 11, 2019 | 115.00 | 116.59 | 114.80 | 115.19 | 2,202,700 | +1.28(+1.12%) |
Oct 10, 2019 | 113.25 | 114.03 | 112.30 | 113.91 | 1,115,153 | +0.92(+0.81%) |
Oct 09, 2019 | 113.16 | 114.69 | 112.92 | 112.99 | 1,545,864 | +0.51(+0.45%) |
Oct 08, 2019 | 111.11 | 114.10 | 110.81 | 112.48 | 1,747,800 | +0.32(+0.29%) |
Oct 07, 2019 | 115.13 | 115.65 | 111.83 | 112.16 | 1,777,012 | -3.56(-3.08%) |
Oct 04, 2019 | 113.21 | 116.59 | 113.15 | 115.72 | 2,596,200 | +2.80(+2.48%) |
Oct 03, 2019 | 112.77 | 113.14 | 110.65 | 112.92 | 1,947,156 | -0.15(-0.13%) |
Oct 02, 2019 | 112.25 | 113.37 | 111.01 | 113.07 | 2,460,576 | -0.18(-0.16%) |
Oct 01, 2019 | 115.09 | 115.09 | 113.00 | 113.25 | 1,658,272 | -0.91(-0.80%) |
Sep 30, 2019 | 114.60 | 115.79 | 113.86 | 114.16 | 2,026,362 | -0.14(-0.12%) |
Sep 27, 2019 | 113.29 | 114.42 | 112.60 | 114.30 | 1,840,200 | +1.84(+1.64%) |
Sep 26, 2019 | 113.51 | 113.58 | 111.33 | 112.46 | 1,392,119 | -0.49(-0.43%) |
Sep 25, 2019 | 113.37 | 114.16 | 111.85 | 112.95 | 1,352,368 | -0.43(-0.38%) |
Sep 24, 2019 | 113.67 | 114.51 | 111.82 | 113.38 | 1,694,622 | -0.04(-0.04%) |
Sep 23, 2019 | 111.10 | 113.94 | 111.10 | 113.42 | 1,994,105 | +2.35(+2.12%) |
Sep 20, 2019 | 111.96 | 113.67 | 111.04 | 111.07 | 2,574,900 | -0.67(-0.60%) |
Sep 19, 2019 | 112.46 | 112.92 | 111.68 | 111.74 | 1,576,588 | -0.52(-0.46%) |
Sep 18, 2019 | 111.36 | 112.27 | 110.38 | 112.26 | 1,748,303 | +1.22(+1.10%) |
Sep 17, 2019 | 109.74 | 111.10 | 109.25 | 111.04 | 1,247,784 | +1.48(+1.35%) |
Sep 16, 2019 | 112.10 | 112.14 | 109.51 | 109.56 | 1,746,574 | -3.30(-2.92%) |
Sep 13, 2019 | 111.89 | 113.12 | 111.51 | 112.86 | 1,801,500 | +0.92(+0.82%) |
Sep 12, 2019 | 111.83 | 112.91 | 111.01 | 111.94 | 1,550,333 | +0.58(+0.52%) |
Sep 11, 2019 | 111.02 | 112.65 | 110.42 | 111.36 | 3,242,855 | +1.43(+1.30%) |
Sep 10, 2019 | 108.55 | 110.01 | 106.81 | 109.93 | 1,826,153 | +1.03(+0.95%) |
Sep 09, 2019 | 109.87 | 110.72 | 107.71 | 108.90 | 2,686,809 | -0.72(-0.66%) |
Sep 06, 2019 | 107.68 | 109.72 | 107.17 | 109.62 | 2,531,100 | +1.99(+1.85%) |
Sep 05, 2019 | 106.43 | 108.29 | 106.19 | 107.63 | 2,448,505 | +2.63(+2.50%) |
Sep 04, 2019 | 102.86 | 105.18 | 102.51 | 105.00 | 2,570,467 | +3.01(+2.95%) |
Sep 03, 2019 | 101.19 | 102.15 | 99.88 | 101.99 | 2,110,933 | +0.46(+0.45%) |
Aug 30, 2019 | 98.25 | 101.93 | 97.91 | 101.53 | 3,975,400 | +3.86(+3.95%) |
Aug 29, 2019 | 102.50 | 104.24 | 96.68 | 97.67 | 6,131,275 | -1.93(-1.94%) |
Aug 28, 2019 | 96.45 | 99.87 | 96.28 | 99.60 | 2,972,457 | +2.85(+2.95%) |
Aug 27, 2019 | 96.37 | 97.97 | 95.88 | 96.75 | 2,292,666 | +0.88(+0.92%) |
Aug 26, 2019 | 96.35 | 96.59 | 94.52 | 95.87 | 2,595,966 | +0.71(+0.75%) |
Aug 23, 2019 | 96.92 | 98.09 | 94.83 | 95.16 | 2,533,300 | -2.05(-2.11%) |
Aug 22, 2019 | 96.03 | 97.43 | 95.95 | 97.21 | 1,355,015 | +1.13(+1.18%) |
Aug 21, 2019 | 95.84 | 96.23 | 94.88 | 96.08 | 1,556,652 | +2.45(+2.62%) |
Aug 20, 2019 | 95.81 | 95.99 | 93.49 | 93.63 | 1,512,347 | -2.57(-2.67%) |
Aug 19, 2019 | 95.17 | 96.40 | 94.64 | 96.20 | 2,303,834 | +2.49(+2.66%) |
Aug 16, 2019 | 93.89 | 94.55 | 93.39 | 93.71 | 1,686,600 | +0.57(+0.61%) |
Aug 15, 2019 | 93.72 | 94.92 | 92.34 | 93.14 | 1,564,899 | -0.03(-0.03%) |
Aug 14, 2019 | 92.30 | 94.08 | 92.13 | 93.17 | 2,455,066 | -1.43(-1.51%) |
Aug 13, 2019 | 91.09 | 98.41 | 90.41 | 94.60 | 4,287,797 | +3.60(+3.96%) |
Aug 12, 2019 | 89.92 | 91.34 | 89.41 | 91.00 | 2,277,668 | +0.91(+1.01%) |
Aug 09, 2019 | 92.86 | 92.86 | 89.90 | 90.09 | 2,152,900 | -2.83(-3.05%) |
Aug 08, 2019 | 92.26 | 93.18 | 91.61 | 92.92 | 1,858,373 | +0.54(+0.58%) |
Aug 07, 2019 | 92.12 | 93.36 | 91.25 | 92.38 | 2,235,906 | -0.34(-0.37%) |
Aug 06, 2019 | 92.89 | 93.66 | 91.74 | 92.72 | 2,840,579 | -0.14(-0.15%) |
Aug 05, 2019 | 94.60 | 94.78 | 91.88 | 92.86 | 4,313,301 | -4.01(-4.14%) |
Aug 02, 2019 | 97.43 | 98.93 | 96.33 | 96.87 | 2,424,500 | -0.82(-0.84%) |
Aug 01, 2019 | 101.45 | 103.83 | 94.70 | 97.69 | 4,272,364 | -4.06(-3.99%) |
Jul 31, 2019 | 101.50 | 102.94 | 100.05 | 101.75 | 2,641,374 | +0.26(+0.26%) |
Jul 30, 2019 | 103.47 | 103.86 | 101.19 | 101.49 | 1,806,153 | -2.35(-2.26%) |
Jul 29, 2019 | 106.01 | 106.22 | 103.54 | 103.84 | 1,714,237 | -2.26(-2.13%) |
Jul 26, 2019 | 106.55 | 106.55 | 105.85 | 106.10 | 1,504,600 | -0.45(-0.42%) |
Jul 25, 2019 | 106.18 | 106.85 | 105.53 | 106.55 | 1,232,107 | +0.31(+0.29%) |
Jul 24, 2019 | 105.32 | 106.70 | 104.76 | 106.24 | 1,192,466 | +0.75(+0.71%) |
Jul 23, 2019 | 107.60 | 107.76 | 104.32 | 105.49 | 2,187,616 | -2.06(-1.92%) |
Jul 22, 2019 | 108.09 | 108.35 | 107.00 | 107.55 | 1,348,148 | -0.65(-0.60%) |
Jul 19, 2019 | 110.50 | 110.50 | 108.15 | 108.20 | 1,245,700 | -1.92(-1.74%) |
Jul 18, 2019 | 111.94 | 111.98 | 109.52 | 110.12 | 1,473,252 | -2.13(-1.90%) |
Jul 17, 2019 | 112.44 | 112.67 | 111.54 | 112.25 | 1,262,925 | -0.07(-0.06%) |
Jul 16, 2019 | 111.84 | 112.44 | 111.47 | 112.32 | 1,210,645 | +0.57(+0.51%) |
Jul 15, 2019 | 112.47 | 112.87 | 111.50 | 111.75 | 1,194,941 | -0.68(-0.60%) |
Jul 12, 2019 | 111.14 | 112.47 | 110.65 | 112.43 | 1,209,200 | +1.46(+1.32%) |
Jul 11, 2019 | 112.12 | 112.49 | 110.67 | 110.97 | 1,407,185 | -0.72(-0.64%) |
Jul 10, 2019 | 111.62 | 112.18 | 111.23 | 111.69 | 1,469,342 | +0.20(+0.18%) |
Jul 09, 2019 | 109.83 | 111.80 | 109.27 | 111.49 | 2,045,051 | +1.23(+1.12%) |
Jul 08, 2019 | 109.32 | 110.49 | 109.00 | 110.26 | 1,642,451 | +0.62(+0.57%) |
Jul 05, 2019 | 108.98 | 109.94 | 107.92 | 109.64 | 1,024,100 | -0.11(-0.10%) |
Jul 03, 2019 | 109.39 | 110.43 | 109.02 | 109.75 | 1,149,700 | +0.67(+0.61%) |
Jul 02, 2019 | 110.09 | 110.11 | 107.92 | 109.08 | 1,841,890 | -0.73(-0.66%) |
Jul 01, 2019 | 108.79 | 110.34 | 108.75 | 109.81 | 2,110,905 | +2.42(+2.25%) |
Jun 28, 2019 | 107.98 | 108.56 | 106.58 | 107.39 | 3,885,800 | -0.75(-0.69%) |
Jun 27, 2019 | 109.23 | 109.23 | 108.03 | 108.14 | 1,155,904 | -0.93(-0.85%) |
Jun 26, 2019 | 109.00 | 110.05 | 108.33 | 109.07 | 1,407,923 | +0.12(+0.11%) |
Jun 25, 2019 | 112.61 | 112.68 | 108.75 | 108.95 | 2,393,146 | -4.43(-3.91%) |
Jun 24, 2019 | 112.30 | 113.38 | 111.75 | 113.38 | 2,007,750 | +1.19(+1.06%) |
Jun 21, 2019 | 110.89 | 112.50 | 110.46 | 112.19 | 3,037,000 | +1.40(+1.26%) |
Jun 20, 2019 | 110.50 | 111.06 | 109.43 | 110.79 | 1,678,179 | +1.42(+1.30%) |
Jun 19, 2019 | 109.50 | 109.72 | 107.64 | 109.37 | 1,869,968 | -0.10(-0.09%) |
Jun 18, 2019 | 109.25 | 110.11 | 108.67 | 109.47 | 1,899,236 | +1.34(+1.24%) |
Jun 17, 2019 | 110.43 | 110.76 | 107.96 | 108.13 | 2,148,780 | -2.18(-1.98%) |
Jun 14, 2019 | 108.98 | 111.12 | 108.93 | 110.31 | 3,320,700 | +1.65(+1.52%) |
Jun 13, 2019 | 108.27 | 108.73 | 107.10 | 108.66 | 1,672,466 | +0.61(+0.56%) |
Jun 12, 2019 | 106.15 | 108.16 | 106.15 | 108.05 | 1,778,962 | +1.52(+1.43%) |
Jun 11, 2019 | 108.00 | 108.30 | 105.36 | 106.53 | 3,479,614 | +2.75(+2.65%) |
Jun 10, 2019 | 102.70 | 104.41 | 102.36 | 103.78 | 2,186,894 | +1.14(+1.11%) |
Jun 07, 2019 | 102.58 | 103.73 | 102.15 | 102.64 | 1,782,600 | +0.42(+0.41%) |
Jun 06, 2019 | 100.18 | 102.60 | 100.18 | 102.22 | 1,619,874 | +1.93(+1.92%) |
Jun 05, 2019 | 100.87 | 101.44 | 99.88 | 100.29 | 1,806,450 | -0.40(-0.40%) |
Jun 04, 2019 | 101.18 | 101.92 | 100.04 | 100.69 | 2,256,995 | -0.02(-0.02%) |
Jun 03, 2019 | 101.59 | 102.75 | 100.24 | 100.71 | 2,242,185 | -0.88(-0.87%) |
May 31, 2019 | 97.57 | 101.77 | 97.00 | 101.59 | 3,477,800 | +3.28(+3.34%) |
May 30, 2019 | 96.17 | 100.82 | 96.06 | 98.31 | 4,001,452 | +2.99(+3.14%) |
May 29, 2019 | 96.26 | 96.98 | 95.11 | 95.32 | 3,288,281 | -1.95(-2.00%) |
May 28, 2019 | 98.42 | 98.95 | 96.94 | 97.27 | 3,131,255 | -1.15(-1.17%) |
May 24, 2019 | 98.13 | 98.77 | 97.51 | 98.42 | 2,191,300 | +0.96(+0.99%) |
May 23, 2019 | 99.16 | 99.44 | 96.69 | 97.46 | 2,659,587 | -2.11(-2.12%) |
May 22, 2019 | 99.89 | 101.22 | 99.55 | 99.57 | 1,425,074 | -0.20(-0.20%) |
May 21, 2019 | 99.65 | 100.18 | 97.60 | 99.77 | 1,961,511 | -0.29(-0.29%) |
May 20, 2019 | 99.90 | 100.42 | 99.16 | 100.06 | 1,878,236 | -0.33(-0.33%) |
May 17, 2019 | 100.47 | 101.03 | 99.40 | 100.39 | 1,877,900 | -0.50(-0.50%) |
May 16, 2019 | 100.51 | 102.25 | 100.40 | 100.89 | 2,052,760 | +0.69(+0.69%) |
May 15, 2019 | 98.16 | 100.42 | 97.83 | 100.20 | 1,870,562 | +1.45(+1.47%) |
May 14, 2019 | 99.29 | 99.78 | 98.50 | 98.75 | 2,947,767 | -0.59(-0.59%) |
May 13, 2019 | 102.62 | 102.62 | 99.01 | 99.34 | 2,739,370 | -4.68(-4.50%) |
May 10, 2019 | 105.42 | 105.42 | 102.97 | 104.02 | 2,163,600 | -1.62(-1.53%) |
May 09, 2019 | 105.43 | 106.43 | 104.86 | 105.64 | 1,525,168 | -0.47(-0.44%) |
May 08, 2019 | 104.73 | 106.71 | 104.67 | 106.11 | 1,592,996 | +0.66(+0.63%) |
May 07, 2019 | 107.99 | 108.07 | 104.42 | 105.45 | 2,367,883 | -3.17(-2.92%) |
May 06, 2019 | 107.68 | 108.80 | 106.24 | 108.62 | 1,576,966 | -0.20(-0.18%) |
May 03, 2019 | 109.70 | 110.18 | 108.36 | 108.82 | 1,529,600 | -0.63(-0.58%) |
May 02, 2019 | 109.75 | 110.20 | 108.22 | 109.45 | 1,508,013 | -0.20(-0.18%) |
May 01, 2019 | 111.29 | 111.36 | 109.64 | 109.65 | 1,010,627 | -1.63(-1.46%) |
Apr 30, 2019 | 111.40 | 111.61 | 110.62 | 111.28 | 1,639,567 | +0.30(+0.27%) |
Apr 29, 2019 | 110.16 | 111.04 | 109.46 | 110.98 | 1,771,269 | +1.04(+0.95%) |
Apr 26, 2019 | 110.42 | 110.64 | 109.16 | 109.94 | 1,438,800 | -0.82(-0.74%) |
Apr 25, 2019 | 110.06 | 111.53 | 109.40 | 110.76 | 1,292,960 | +0.55(+0.50%) |
Apr 24, 2019 | 109.57 | 110.72 | 109.35 | 110.21 | 1,386,347 | +0.91(+0.83%) |
Apr 23, 2019 | 108.21 | 109.57 | 107.18 | 109.30 | 1,895,114 | +1.10(+1.02%) |
Apr 22, 2019 | 108.70 | 109.28 | 107.93 | 108.20 | 1,603,896 | -0.47(-0.43%) |
Apr 18, 2019 | 108.66 | 109.05 | 107.98 | 108.67 | 1,625,500 | +0.67(+0.62%) |
Apr 17, 2019 | 106.47 | 108.18 | 105.86 | 108.00 | 1,536,642 | +1.69(+1.59%) |
Apr 16, 2019 | 107.05 | 107.59 | 105.90 | 106.31 | 1,212,234 | -0.50(-0.47%) |
Apr 15, 2019 | 104.69 | 107.00 | 104.53 | 106.81 | 2,553,635 | +2.36(+2.26%) |
Apr 12, 2019 | 104.77 | 105.00 | 104.11 | 104.45 | 1,422,700 | -0.20(-0.19%) |
Apr 11, 2019 | 103.56 | 104.79 | 103.37 | 104.65 | 1,393,150 | +1.22(+1.18%) |
Apr 10, 2019 | 102.85 | 103.75 | 102.76 | 103.43 | 2,409,032 | +0.83(+0.81%) |
Apr 09, 2019 | 102.00 | 103.38 | 101.49 | 102.60 | 2,913,249 | +0.16(+0.16%) |
Apr 08, 2019 | 104.42 | 104.93 | 102.02 | 102.44 | 3,993,685 | -3.55(-3.35%) |
Apr 05, 2019 | 105.63 | 106.90 | 105.28 | 105.99 | 2,615,000 | +0.36(+0.34%) |
Apr 04, 2019 | 104.72 | 105.97 | 104.10 | 105.63 | 1,886,320 | +0.92(+0.88%) |
Apr 03, 2019 | 104.10 | 105.87 | 103.92 | 104.71 | 2,025,052 | +0.60(+0.58%) |
Apr 02, 2019 | 103.31 | 104.31 | 102.76 | 104.11 | 1,824,204 | +0.39(+0.38%) |