Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2020 | 84.12 | 84.83 | 82.15 | 82.61 | 2,814,608 | -2.62(-3.07%) |
Mar 30, 2020 | 79.51 | 85.82 | 76.99 | 85.24 | 3,048,294 | +5.57(+6.99%) |
Mar 27, 2020 | 77.55 | 83.39 | 76.67 | 79.67 | 2,956,276 | -0.94(-1.16%) |
Mar 26, 2020 | 74.85 | 81.52 | 74.76 | 80.61 | 3,956,666 | +5.85(+7.83%) |
Mar 25, 2020 | 70.12 | 78.09 | 67.56 | 74.75 | 3,930,116 | +4.58(+6.52%) |
Mar 24, 2020 | 70.34 | 71.31 | 68.18 | 70.18 | 3,550,271 | +4.22(+6.40%) |
Mar 23, 2020 | 64.61 | 68.38 | 62.02 | 65.95 | 3,532,297 | -0.58(-0.87%) |
Mar 20, 2020 | 68.77 | 70.84 | 63.73 | 66.53 | 4,342,644 | -0.74(-1.10%) |
Mar 19, 2020 | 66.76 | 70.72 | 63.70 | 67.27 | 2,748,972 | -0.77(-1.14%) |
Mar 18, 2020 | 73.46 | 75.43 | 57.76 | 68.04 | 4,016,561 | -11.16(-14.09%) |
Mar 17, 2020 | 78.50 | 81.64 | 76.80 | 79.20 | 3,239,897 | +2.67(+3.48%) |
Mar 16, 2020 | 70.25 | 81.54 | 70.25 | 76.54 | 4,005,522 | -7.02(-8.40%) |
Mar 13, 2020 | 80.57 | 83.81 | 74.84 | 83.55 | 4,003,991 | +8.08(+10.70%) |
Mar 12, 2020 | 77.49 | 81.40 | 75.40 | 75.47 | 4,882,954 | -8.08(-9.67%) |
Mar 11, 2020 | 86.69 | 87.07 | 81.55 | 83.55 | 2,955,709 | -5.85(-6.54%) |
Mar 10, 2020 | 89.52 | 90.24 | 85.18 | 89.40 | 2,788,262 | +3.29(+3.82%) |
Mar 09, 2020 | 89.68 | 90.21 | 84.68 | 86.11 | 2,805,149 | -10.38(-10.76%) |
Mar 06, 2020 | 93.85 | 97.01 | 93.58 | 96.49 | 3,639,023 | -1.19(-1.22%) |
Mar 05, 2020 | 100.11 | 100.95 | 96.40 | 97.68 | 2,731,300 | -5.45(-5.28%) |
Mar 04, 2020 | 100.27 | 103.47 | 99.22 | 103.13 | 2,116,196 | +4.78(+4.86%) |
Mar 03, 2020 | 101.26 | 102.29 | 97.27 | 98.35 | 3,120,433 | -3.13(-3.08%) |
Mar 02, 2020 | 94.20 | 101.56 | 94.20 | 101.47 | 3,102,309 | +6.68(+7.05%) |
Feb 28, 2020 | 95.99 | 97.18 | 92.68 | 94.79 | 4,640,992 | -3.72(-3.78%) |
Feb 27, 2020 | 102.70 | 103.09 | 98.47 | 98.51 | 2,641,084 | -5.21(-5.02%) |
Feb 26, 2020 | 105.72 | 106.66 | 103.71 | 103.72 | 2,766,146 | -1.42(-1.35%) |
Feb 25, 2020 | 108.22 | 108.26 | 104.98 | 105.13 | 2,283,462 | -2.90(-2.68%) |
Feb 24, 2020 | 108.84 | 109.67 | 107.71 | 108.03 | 1,947,755 | -2.76(-2.49%) |
Feb 21, 2020 | 110.49 | 111.16 | 110.16 | 110.79 | 1,648,736 | +0.14(+0.13%) |
Feb 20, 2020 | 111.12 | 111.56 | 110.28 | 110.64 | 2,394,699 | -0.72(-0.64%) |
Feb 19, 2020 | 111.67 | 112.03 | 111.00 | 111.36 | 1,530,750 | -0.04(-0.03%) |
Feb 18, 2020 | 112.38 | 112.85 | 111.23 | 111.40 | 1,856,413 | -1.14(-1.01%) |
Feb 14, 2020 | 111.96 | 112.55 | 111.71 | 112.54 | 1,239,453 | +0.61(+0.54%) |
Feb 13, 2020 | 110.81 | 111.95 | 110.41 | 111.93 | 1,525,857 | +1.00(+0.90%) |
Feb 12, 2020 | 112.25 | 112.25 | 110.18 | 110.93 | 1,728,527 | -1.18(-1.06%) |
Feb 11, 2020 | 111.04 | 112.39 | 110.88 | 112.11 | 1,941,085 | +1.03(+0.93%) |
Feb 10, 2020 | 111.43 | 111.87 | 110.47 | 111.08 | 1,712,002 | -0.43(-0.39%) |
Feb 07, 2020 | 111.01 | 111.81 | 110.78 | 111.51 | 1,485,714 | +0.48(+0.44%) |
Feb 06, 2020 | 111.82 | 112.41 | 110.94 | 111.03 | 1,681,222 | -0.70(-0.63%) |
Feb 05, 2020 | 108.50 | 111.97 | 108.50 | 111.73 | 3,033,200 | +4.23(+3.93%) |
Feb 04, 2020 | 107.69 | 108.58 | 107.46 | 107.50 | 2,062,271 | +0.81(+0.76%) |
Feb 03, 2020 | 106.65 | 107.61 | 106.47 | 106.69 | 1,606,002 | +0.46(+0.43%) |
Jan 31, 2020 | 106.84 | 107.64 | 105.99 | 106.24 | 1,957,595 | -1.20(-1.12%) |
Jan 30, 2020 | 105.38 | 107.53 | 105.37 | 107.44 | 1,438,759 | +1.36(+1.28%) |
Jan 29, 2020 | 106.20 | 106.40 | 105.46 | 106.07 | 2,096,392 | +0.73(+0.70%) |
Jan 28, 2020 | 104.75 | 105.88 | 104.75 | 105.34 | 1,669,845 | +0.86(+0.82%) |
Jan 27, 2020 | 104.86 | 105.69 | 104.46 | 104.48 | 1,266,674 | -1.52(-1.44%) |
Jan 24, 2020 | 105.97 | 106.42 | 105.29 | 106.00 | 2,401,356 | +0.12(+0.11%) |
Jan 23, 2020 | 104.91 | 106.10 | 104.05 | 105.89 | 1,676,445 | +0.45(+0.42%) |
Jan 22, 2020 | 105.97 | 106.37 | 105.38 | 105.44 | 1,421,678 | -0.13(-0.13%) |
Jan 21, 2020 | 104.99 | 105.99 | 104.91 | 105.57 | 1,466,324 | +0.22(+0.21%) |
Jan 17, 2020 | 104.32 | 105.41 | 103.83 | 105.35 | 1,925,459 | +1.26(+1.21%) |
Jan 16, 2020 | 102.65 | 104.10 | 102.41 | 104.09 | 2,123,332 | +1.69(+1.65%) |
Jan 15, 2020 | 101.83 | 102.73 | 101.32 | 102.40 | 1,888,564 | +0.41(+0.40%) |
Jan 14, 2020 | 102.48 | 102.52 | 101.67 | 101.99 | 2,119,030 | -0.61(-0.59%) |
Jan 13, 2020 | 101.70 | 102.61 | 101.67 | 102.60 | 1,702,843 | +0.92(+0.91%) |
Jan 10, 2020 | 102.13 | 102.31 | 101.43 | 101.67 | 1,596,962 | -0.30(-0.29%) |
Jan 09, 2020 | 101.27 | 102.09 | 101.02 | 101.97 | 1,631,336 | +1.15(+1.14%) |
Jan 08, 2020 | 100.87 | 102.02 | 100.76 | 100.82 | 1,951,410 | +0.28(+0.28%) |
Jan 07, 2020 | 100.98 | 101.26 | 100.52 | 100.55 | 1,831,042 | -0.87(-0.86%) |
Jan 06, 2020 | 100.68 | 101.46 | 100.41 | 101.41 | 1,355,539 | +0.30(+0.29%) |
Jan 03, 2020 | 100.23 | 101.36 | 100.17 | 101.12 | 1,168,375 | +0.01(+0.01%) |
Jan 02, 2020 | 101.24 | 101.27 | 100.07 | 101.11 | 1,352,822 | +0.33(+0.33%) |
Dec 31, 2019 | 100.21 | 100.81 | 100.01 | 100.78 | 1,237,444 | +0.61(+0.61%) |
Dec 30, 2019 | 100.38 | 100.42 | 99.78 | 100.17 | 1,026,847 | -0.09(-0.09%) |
Dec 27, 2019 | 100.26 | 100.48 | 99.85 | 100.26 | 1,162,238 | +0.24(+0.24%) |
Dec 26, 2019 | 99.62 | 100.48 | 99.60 | 100.02 | 918,208 | +0.39(+0.39%) |
Dec 24, 2019 | 99.43 | 100.03 | 99.43 | 99.63 | 928,027 | +0.26(+0.26%) |
Dec 23, 2019 | 100.21 | 100.38 | 98.93 | 99.37 | 2,047,227 | -0.63(-0.63%) |
Dec 20, 2019 | 100.76 | 101.56 | 99.94 | 100.00 | 3,858,283 | +0.33(+0.33%) |
Dec 19, 2019 | 98.09 | 99.67 | 97.67 | 99.67 | 2,624,267 | +1.40(+1.42%) |
Dec 18, 2019 | 98.74 | 98.74 | 97.86 | 98.27 | 1,865,929 | -0.18(-0.18%) |
Dec 17, 2019 | 98.48 | 99.14 | 98.08 | 98.45 | 3,579,658 | +0.21(+0.21%) |
Dec 16, 2019 | 98.49 | 98.68 | 97.84 | 98.24 | 2,599,745 | -0.07(-0.07%) |
Dec 13, 2019 | 98.40 | 98.84 | 97.89 | 98.31 | 1,699,729 | -0.58(-0.59%) |
Dec 12, 2019 | 98.04 | 99.09 | 97.62 | 98.90 | 1,960,667 | +0.68(+0.69%) |
Dec 11, 2019 | 99.07 | 99.19 | 97.75 | 98.21 | 1,661,766 | -1.03(-1.04%) |
Dec 10, 2019 | 99.78 | 100.16 | 99.15 | 99.25 | 1,150,392 | -0.52(-0.52%) |
Dec 09, 2019 | 99.52 | 99.97 | 99.12 | 99.77 | 1,996,618 | +0.20(+0.20%) |
Dec 06, 2019 | 98.73 | 99.94 | 98.73 | 99.57 | 2,014,167 | +1.40(+1.42%) |
Dec 05, 2019 | 98.73 | 98.88 | 97.99 | 98.17 | 2,910,638 | -0.54(-0.54%) |
Dec 04, 2019 | 98.01 | 99.04 | 97.79 | 98.71 | 1,349,107 | +0.63(+0.64%) |
Dec 03, 2019 | 98.84 | 98.93 | 97.65 | 98.08 | 1,416,663 | -1.52(-1.53%) |
Dec 02, 2019 | 100.11 | 100.24 | 99.50 | 99.60 | 1,317,403 | -0.19(-0.19%) |
Nov 29, 2019 | 100.57 | 100.82 | 99.74 | 99.79 | 912,629 | -0.60(-0.60%) |
Nov 27, 2019 | 100.70 | 100.82 | 100.02 | 100.39 | 1,785,089 | -0.09(-0.09%) |
Nov 26, 2019 | 98.94 | 100.50 | 98.72 | 100.48 | 2,384,266 | +1.76(+1.79%) |
Nov 25, 2019 | 98.37 | 99.13 | 98.37 | 98.72 | 1,071,716 | +0.54(+0.55%) |
Nov 22, 2019 | 98.41 | 99.04 | 98.06 | 98.18 | 1,161,257 | -0.14(-0.15%) |
Nov 21, 2019 | 98.42 | 98.72 | 97.52 | 98.32 | 1,968,031 | -0.18(-0.18%) |
Nov 20, 2019 | 98.83 | 99.20 | 98.05 | 98.50 | 2,003,714 | -0.56(-0.57%) |
Nov 19, 2019 | 99.52 | 99.72 | 98.96 | 99.06 | 1,885,364 | -0.43(-0.43%) |
Nov 18, 2019 | 98.91 | 99.49 | 98.82 | 99.49 | 1,870,509 | +0.37(+0.37%) |
Nov 15, 2019 | 99.01 | 99.32 | 98.55 | 99.13 | 1,635,690 | +0.27(+0.27%) |
Nov 14, 2019 | 98.47 | 98.91 | 98.23 | 98.86 | 1,107,421 | +0.21(+0.21%) |
Nov 13, 2019 | 97.67 | 99.03 | 97.31 | 98.65 | 2,035,745 | +0.39(+0.40%) |
Nov 12, 2019 | 97.81 | 99.04 | 97.51 | 98.26 | 2,300,961 | +0.67(+0.69%) |
Nov 11, 2019 | 96.09 | 97.64 | 95.83 | 97.59 | 1,133,263 | +1.06(+1.10%) |
Nov 08, 2019 | 95.95 | 96.63 | 95.77 | 96.53 | 1,540,422 | +0.42(+0.44%) |
Nov 07, 2019 | 95.42 | 96.73 | 95.30 | 96.11 | 2,213,042 | +0.69(+0.72%) |
Nov 06, 2019 | 94.46 | 95.46 | 94.28 | 95.42 | 2,183,495 | +0.99(+1.05%) |
Nov 05, 2019 | 95.41 | 95.53 | 94.41 | 94.43 | 1,742,292 | -0.58(-0.61%) |
Nov 04, 2019 | 95.07 | 95.94 | 94.90 | 95.01 | 1,546,021 | +0.53(+0.56%) |
Nov 01, 2019 | 95.45 | 95.82 | 94.09 | 94.49 | 2,556,873 | -0.46(-0.49%) |
Oct 31, 2019 | 93.21 | 94.99 | 92.86 | 94.95 | 1,793,978 | +1.31(+1.40%) |
Oct 30, 2019 | 95.89 | 96.01 | 92.48 | 93.64 | 2,541,246 | -2.92(-3.02%) |
Oct 29, 2019 | 95.29 | 96.56 | 94.86 | 96.56 | 2,000,775 | +1.45(+1.52%) |
Oct 28, 2019 | 96.03 | 96.60 | 95.10 | 95.11 | 2,171,456 | -0.57(-0.60%) |
Oct 25, 2019 | 96.53 | 96.54 | 95.23 | 95.68 | 1,970,360 | -0.91(-0.94%) |
Oct 24, 2019 | 96.72 | 96.85 | 96.27 | 96.59 | 1,239,304 | +0.07(+0.07%) |
Oct 23, 2019 | 95.91 | 96.72 | 95.91 | 96.52 | 1,189,811 | +0.61(+0.63%) |
Oct 22, 2019 | 96.96 | 97.00 | 95.54 | 95.91 | 1,591,599 | -1.45(-1.49%) |
Oct 21, 2019 | 97.20 | 97.51 | 96.74 | 97.37 | 1,626,062 | +0.64(+0.66%) |
Oct 18, 2019 | 96.54 | 96.98 | 95.99 | 96.73 | 1,873,635 | +0.60(+0.62%) |
Oct 17, 2019 | 96.17 | 96.73 | 95.76 | 96.13 | 1,179,565 | +0.22(+0.23%) |
Oct 16, 2019 | 95.49 | 96.14 | 94.78 | 95.91 | 1,499,171 | -0.52(-0.54%) |
Oct 15, 2019 | 96.91 | 97.37 | 96.38 | 96.42 | 1,669,306 | -0.14(-0.15%) |
Oct 14, 2019 | 96.13 | 96.84 | 95.91 | 96.57 | 1,712,698 | +0.27(+0.28%) |
Oct 11, 2019 | 96.55 | 97.23 | 96.24 | 96.30 | 1,455,802 | +0.70(+0.74%) |
Oct 10, 2019 | 95.04 | 96.40 | 95.03 | 95.59 | 1,395,989 | +0.51(+0.53%) |
Oct 09, 2019 | 95.11 | 95.52 | 94.83 | 95.08 | 950,843 | +0.60(+0.63%) |
Oct 08, 2019 | 95.22 | 95.46 | 94.46 | 94.49 | 1,596,275 | -1.39(-1.45%) |
Oct 07, 2019 | 96.51 | 97.01 | 95.87 | 95.88 | 1,498,855 | -0.89(-0.92%) |
Oct 04, 2019 | 94.33 | 96.81 | 94.33 | 96.77 | 1,928,442 | +2.51(+2.66%) |
Oct 03, 2019 | 94.20 | 94.74 | 93.52 | 94.26 | 1,439,877 | +0.04(+0.04%) |
Oct 02, 2019 | 95.14 | 95.58 | 93.64 | 94.23 | 1,720,588 | -1.39(-1.46%) |
Oct 01, 2019 | 97.25 | 97.65 | 95.45 | 95.62 | 2,841,163 | -1.35(-1.39%) |
Sep 30, 2019 | 96.21 | 97.13 | 96.14 | 96.97 | 2,430,385 | +0.76(+0.79%) |
Sep 27, 2019 | 96.84 | 96.84 | 95.56 | 96.21 | 1,740,597 | -0.25(-0.26%) |
Sep 26, 2019 | 96.05 | 96.93 | 95.73 | 96.46 | 2,221,999 | +0.40(+0.42%) |
Sep 25, 2019 | 96.36 | 96.58 | 95.74 | 96.06 | 2,583,386 | -0.09(-0.09%) |
Sep 24, 2019 | 97.14 | 97.74 | 95.90 | 96.15 | 2,421,725 | -0.58(-0.60%) |
Sep 23, 2019 | 95.98 | 96.98 | 95.66 | 96.73 | 1,223,805 | +0.44(+0.45%) |
Sep 20, 2019 | 96.96 | 97.27 | 95.76 | 96.29 | 2,353,448 | -0.39(-0.41%) |
Sep 19, 2019 | 96.50 | 97.34 | 96.47 | 96.68 | 1,795,557 | +0.33(+0.34%) |
Sep 18, 2019 | 96.36 | 96.98 | 95.63 | 96.35 | 2,338,727 | +0.04(+0.05%) |
Sep 17, 2019 | 94.91 | 96.33 | 94.68 | 96.31 | 2,147,945 | +1.39(+1.47%) |
Sep 16, 2019 | 94.10 | 94.94 | 93.73 | 94.91 | 1,456,716 | +0.51(+0.54%) |
Sep 13, 2019 | 95.39 | 95.67 | 94.13 | 94.41 | 2,140,049 | -0.69(-0.72%) |
Sep 12, 2019 | 94.86 | 95.33 | 94.19 | 95.09 | 1,468,645 | +0.38(+0.41%) |
Sep 11, 2019 | 94.08 | 94.72 | 93.44 | 94.71 | 1,567,629 | +0.42(+0.44%) |
Sep 10, 2019 | 94.57 | 94.59 | 92.74 | 94.29 | 1,564,902 | -0.10(-0.10%) |
Sep 09, 2019 | 94.60 | 94.66 | 93.50 | 94.39 | 1,205,460 | +0.43(+0.46%) |
Sep 06, 2019 | 93.03 | 94.17 | 92.82 | 93.96 | 1,113,623 | +0.83(+0.89%) |
Sep 05, 2019 | 93.68 | 94.21 | 93.00 | 93.13 | 1,298,318 | +0.43(+0.46%) |
Sep 04, 2019 | 92.35 | 92.86 | 92.07 | 92.70 | 1,385,749 | +1.21(+1.33%) |
Sep 03, 2019 | 90.84 | 91.67 | 90.66 | 91.49 | 2,206,980 | +0.13(+0.15%) |
Aug 30, 2019 | 91.82 | 92.07 | 90.92 | 91.35 | 2,328,791 | +0.15(+0.17%) |
Aug 29, 2019 | 91.62 | 91.82 | 90.84 | 91.20 | 1,453,444 | +0.28(+0.30%) |
Aug 28, 2019 | 90.77 | 91.35 | 90.25 | 90.93 | 1,614,286 | -0.20(-0.21%) |
Aug 27, 2019 | 92.08 | 92.40 | 90.92 | 91.12 | 1,435,879 | -0.52(-0.56%) |
Aug 26, 2019 | 91.02 | 91.70 | 90.45 | 91.64 | 1,386,165 | +1.09(+1.21%) |
Aug 23, 2019 | 92.36 | 93.55 | 90.11 | 90.54 | 1,597,537 | -2.24(-2.41%) |
Aug 22, 2019 | 92.82 | 93.08 | 91.82 | 92.78 | 1,236,702 | +0.54(+0.59%) |
Aug 21, 2019 | 92.09 | 92.30 | 91.72 | 92.24 | 1,037,328 | +0.59(+0.65%) |
Aug 20, 2019 | 92.08 | 92.60 | 91.58 | 91.65 | 1,040,306 | -0.68(-0.74%) |
Aug 19, 2019 | 92.75 | 92.75 | 92.11 | 92.33 | 1,847,314 | +0.68(+0.75%) |
Aug 16, 2019 | 90.87 | 92.05 | 90.64 | 91.65 | 2,193,572 | +1.23(+1.36%) |
Aug 15, 2019 | 90.44 | 90.88 | 89.79 | 90.42 | 1,407,643 | +0.13(+0.15%) |
Aug 14, 2019 | 91.80 | 92.09 | 89.52 | 90.29 | 2,528,411 | -2.44(-2.63%) |
Aug 13, 2019 | 91.03 | 93.12 | 90.60 | 92.73 | 1,640,876 | +1.41(+1.55%) |
Aug 12, 2019 | 92.12 | 93.00 | 91.08 | 91.32 | 1,021,713 | -1.10(-1.19%) |
Aug 09, 2019 | 93.31 | 93.50 | 91.59 | 92.42 | 2,235,358 | -1.07(-1.15%) |
Aug 08, 2019 | 92.32 | 93.75 | 91.96 | 93.49 | 1,647,045 | +1.75(+1.91%) |
Aug 07, 2019 | 91.00 | 92.64 | 89.53 | 91.74 | 1,995,080 | -0.48(-0.52%) |
Aug 06, 2019 | 90.46 | 92.25 | 89.96 | 92.22 | 2,155,493 | +1.86(+2.05%) |
Aug 05, 2019 | 92.06 | 92.39 | 89.97 | 90.37 | 2,087,123 | -2.42(-2.61%) |
Aug 02, 2019 | 92.94 | 93.28 | 91.73 | 92.79 | 1,945,337 | -0.33(-0.35%) |
Aug 01, 2019 | 95.61 | 95.75 | 92.59 | 93.12 | 2,355,271 | -2.24(-2.35%) |
Jul 31, 2019 | 93.48 | 96.89 | 93.48 | 95.36 | 3,968,943 | +4.95(+5.47%) |
Jul 30, 2019 | 90.12 | 91.01 | 89.88 | 90.41 | 1,425,438 | +0.02(+0.02%) |
Jul 29, 2019 | 91.45 | 91.85 | 90.31 | 90.39 | 1,585,415 | -0.99(-1.09%) |
Jul 26, 2019 | 90.62 | 91.43 | 90.14 | 91.39 | 1,006,570 | +0.79(+0.87%) |
Jul 25, 2019 | 90.78 | 90.94 | 90.28 | 90.60 | 1,165,657 | -0.04(-0.04%) |
Jul 24, 2019 | 90.10 | 90.70 | 89.58 | 90.63 | 1,145,737 | +0.51(+0.56%) |
Jul 23, 2019 | 89.85 | 90.22 | 89.17 | 90.13 | 1,415,941 | +0.27(+0.30%) |
Jul 22, 2019 | 89.98 | 90.54 | 89.74 | 89.86 | 1,136,071 | -0.18(-0.20%) |
Jul 19, 2019 | 91.74 | 91.74 | 89.99 | 90.04 | 1,458,214 | -1.59(-1.73%) |
Jul 18, 2019 | 91.39 | 91.79 | 90.94 | 91.63 | 1,358,222 | +0.23(+0.25%) |
Jul 17, 2019 | 92.94 | 92.94 | 90.97 | 91.40 | 1,579,291 | -1.70(-1.82%) |
Jul 16, 2019 | 92.80 | 93.16 | 92.54 | 93.09 | 1,307,625 | +0.41(+0.44%) |
Jul 15, 2019 | 92.36 | 92.68 | 91.99 | 92.68 | 1,423,453 | +0.43(+0.46%) |
Jul 12, 2019 | 91.76 | 92.28 | 91.35 | 92.26 | 1,102,981 | +0.67(+0.74%) |
Jul 11, 2019 | 91.76 | 92.17 | 90.82 | 91.58 | 1,990,538 | -0.99(-1.06%) |
Jul 10, 2019 | 92.88 | 93.46 | 92.17 | 92.57 | 1,267,254 | -0.36(-0.38%) |
Jul 09, 2019 | 92.44 | 93.05 | 92.35 | 92.92 | 1,488,794 | +0.25(+0.27%) |
Jul 08, 2019 | 92.62 | 92.93 | 92.36 | 92.68 | 1,409,684 | -0.10(-0.11%) |
Jul 05, 2019 | 92.90 | 92.95 | 91.95 | 92.77 | 1,209,641 | -0.12(-0.13%) |
Jul 03, 2019 | 91.69 | 95.38 | 91.69 | 92.90 | 1,228,450 | +1.21(+1.32%) |
Jul 02, 2019 | 91.41 | 91.96 | 91.10 | 91.69 | 1,618,618 | +0.11(+0.12%) |
Jul 01, 2019 | 91.43 | 91.63 | 90.48 | 91.58 | 1,602,809 | +1.30(+1.44%) |
Jun 28, 2019 | 89.56 | 90.33 | 89.44 | 90.29 | 1,977,774 | +1.38(+1.55%) |
Jun 27, 2019 | 88.74 | 89.10 | 88.41 | 88.91 | 1,210,626 | +0.58(+0.65%) |
Jun 26, 2019 | 90.22 | 90.31 | 88.24 | 88.33 | 2,083,889 | -1.88(-2.09%) |
Jun 25, 2019 | 90.83 | 90.95 | 90.22 | 90.22 | 2,128,934 | -0.52(-0.57%) |
Jun 24, 2019 | 89.81 | 91.07 | 89.77 | 90.73 | 1,348,758 | +0.87(+0.97%) |
Jun 21, 2019 | 91.74 | 91.89 | 89.61 | 89.86 | 3,046,291 | -2.08(-2.26%) |
Jun 20, 2019 | 91.44 | 92.33 | 91.10 | 91.94 | 3,233,518 | +0.70(+0.77%) |
Jun 19, 2019 | 90.61 | 91.48 | 90.61 | 91.24 | 2,878,069 | +0.79(+0.87%) |
Jun 18, 2019 | 89.94 | 90.61 | 89.74 | 90.45 | 1,652,650 | +0.52(+0.58%) |
Jun 17, 2019 | 90.78 | 90.83 | 89.72 | 89.92 | 1,458,529 | -0.76(-0.84%) |
Jun 14, 2019 | 89.83 | 90.99 | 89.82 | 90.69 | 1,148,145 | +0.92(+1.03%) |
Jun 13, 2019 | 89.40 | 89.90 | 89.12 | 89.76 | 2,118,827 | +0.44(+0.49%) |
Jun 12, 2019 | 89.28 | 89.82 | 89.08 | 89.33 | 1,270,124 | +0.16(+0.18%) |
Jun 11, 2019 | 89.72 | 90.00 | 88.55 | 89.17 | 1,676,001 | -0.32(-0.36%) |
Jun 10, 2019 | 89.69 | 89.91 | 89.27 | 89.49 | 1,783,564 | +0.06(+0.07%) |
Jun 07, 2019 | 88.41 | 89.78 | 88.37 | 89.43 | 2,557,028 | +1.08(+1.23%) |
Jun 06, 2019 | 88.27 | 88.49 | 87.85 | 88.34 | 1,995,289 | +0.15(+0.17%) |
Jun 05, 2019 | 86.93 | 88.34 | 86.84 | 88.19 | 2,305,697 | +1.29(+1.48%) |
Jun 04, 2019 | 86.66 | 87.06 | 86.25 | 86.90 | 1,967,952 | +0.99(+1.15%) |
Jun 03, 2019 | 84.64 | 86.09 | 84.58 | 85.92 | 2,319,979 | +1.12(+1.32%) |
May 31, 2019 | 84.29 | 85.00 | 84.19 | 84.80 | 1,580,305 | -0.34(-0.40%) |
May 30, 2019 | 85.31 | 85.59 | 84.73 | 85.14 | 1,572,074 | +0.14(+0.17%) |
May 29, 2019 | 84.70 | 85.13 | 84.14 | 85.00 | 2,041,723 | +1.01(+1.20%) |
May 28, 2019 | 85.08 | 85.57 | 83.93 | 83.99 | 2,145,081 | -1.13(-1.33%) |
May 24, 2019 | 85.00 | 85.23 | 84.59 | 85.12 | 1,188,220 | +0.34(+0.41%) |
May 23, 2019 | 85.23 | 85.23 | 84.32 | 84.77 | 1,471,161 | -0.98(-1.14%) |
May 22, 2019 | 85.40 | 85.98 | 84.87 | 85.76 | 2,124,138 | +0.16(+0.19%) |
May 21, 2019 | 85.15 | 85.68 | 84.62 | 85.60 | 2,111,307 | +0.86(+1.01%) |
May 20, 2019 | 84.38 | 85.22 | 84.30 | 84.74 | 1,400,275 | +0.27(+0.31%) |
May 17, 2019 | 83.93 | 85.04 | 83.93 | 84.47 | 1,603,503 | -0.20(-0.24%) |
May 16, 2019 | 84.44 | 85.45 | 84.35 | 84.68 | 2,208,486 | +0.34(+0.40%) |
May 15, 2019 | 83.41 | 84.87 | 83.41 | 84.34 | 2,095,766 | +0.66(+0.79%) |
May 14, 2019 | 82.98 | 84.55 | 82.96 | 83.68 | 2,598,122 | +0.58(+0.70%) |
May 13, 2019 | 84.10 | 84.21 | 82.62 | 83.10 | 1,528,614 | -2.03(-2.39%) |
May 10, 2019 | 83.03 | 85.24 | 82.98 | 85.13 | 2,132,797 | +1.76(+2.11%) |
May 09, 2019 | 83.63 | 83.99 | 83.01 | 83.37 | 2,273,042 | -0.82(-0.98%) |
May 08, 2019 | 84.13 | 84.97 | 83.75 | 84.19 | 2,404,228 | -0.30(-0.36%) |
May 07, 2019 | 85.90 | 86.38 | 84.14 | 84.49 | 2,516,185 | -1.78(-2.07%) |
May 06, 2019 | 86.13 | 86.72 | 85.59 | 86.28 | 1,833,998 | -0.79(-0.91%) |
May 03, 2019 | 87.16 | 87.44 | 85.80 | 87.07 | 2,296,623 | +0.26(+0.29%) |
May 02, 2019 | 87.42 | 88.33 | 85.83 | 86.81 | 2,206,810 | +0.26(+0.30%) |
May 01, 2019 | 87.49 | 88.19 | 86.56 | 86.56 | 2,366,052 | -0.94(-1.07%) |
Apr 30, 2019 | 86.47 | 87.57 | 86.33 | 87.50 | 1,992,144 | +1.15(+1.33%) |
Apr 29, 2019 | 86.15 | 86.79 | 86.15 | 86.35 | 1,329,402 | +0.31(+0.36%) |
Apr 26, 2019 | 85.29 | 86.14 | 85.12 | 86.04 | 1,379,558 | +0.83(+0.97%) |
Apr 25, 2019 | 84.83 | 85.56 | 84.36 | 85.21 | 1,679,269 | +0.05(+0.06%) |
Apr 24, 2019 | 85.75 | 86.06 | 85.13 | 85.15 | 1,998,255 | -0.78(-0.90%) |
Apr 23, 2019 | 85.45 | 86.21 | 85.26 | 85.93 | 1,986,199 | +0.19(+0.23%) |
Apr 22, 2019 | 85.00 | 85.78 | 84.82 | 85.74 | 1,188,126 | +0.31(+0.36%) |
Apr 18, 2019 | 85.98 | 86.81 | 85.41 | 85.43 | 2,867,807 | -0.63(-0.73%) |
Apr 17, 2019 | 86.85 | 87.00 | 85.84 | 86.06 | 1,447,866 | -0.67(-0.77%) |
Apr 16, 2019 | 85.45 | 86.77 | 85.32 | 86.73 | 2,002,408 | +1.58(+1.86%) |
Apr 15, 2019 | 85.69 | 85.83 | 84.98 | 85.15 | 1,052,958 | -0.54(-0.63%) |
Apr 12, 2019 | 85.07 | 85.76 | 84.96 | 85.68 | 1,603,164 | +1.06(+1.25%) |
Apr 11, 2019 | 84.13 | 84.70 | 84.02 | 84.62 | 1,323,211 | +0.72(+0.85%) |
Apr 10, 2019 | 83.54 | 83.95 | 83.25 | 83.91 | 1,620,882 | +0.57(+0.68%) |
Apr 09, 2019 | 83.39 | 83.82 | 83.10 | 83.34 | 1,222,228 | -0.45(-0.54%) |
Apr 08, 2019 | 84.50 | 85.02 | 83.20 | 83.79 | 1,779,749 | -1.27(-1.50%) |
Apr 05, 2019 | 85.18 | 85.78 | 84.78 | 85.07 | 1,598,182 | +0.21(+0.25%) |
Apr 04, 2019 | 84.29 | 85.02 | 84.29 | 84.85 | 1,754,628 | +0.38(+0.45%) |
Apr 03, 2019 | 84.13 | 84.68 | 83.43 | 84.47 | 2,855,496 | +0.73(+0.88%) |
Apr 02, 2019 | 84.23 | 84.29 | 83.69 | 83.74 | 1,817,521 | -0.25(-0.29%) |