Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2020 | 65.15 | 66.82 | 63.24 | 63.66 | 4,087,042 | -1.99(-3.03%) |
Mar 30, 2020 | 63.28 | 66.89 | 63.17 | 65.65 | 4,601,427 | +1.99(+3.12%) |
Mar 27, 2020 | 67.11 | 67.47 | 63.22 | 63.66 | 4,305,799 | -6.71(-9.53%) |
Mar 26, 2020 | 68.87 | 70.78 | 66.69 | 70.37 | 5,249,183 | +2.68(+3.95%) |
Mar 25, 2020 | 65.41 | 71.00 | 61.01 | 67.69 | 5,576,619 | +2.98(+4.61%) |
Mar 24, 2020 | 57.55 | 65.19 | 57.21 | 64.71 | 5,680,457 | +12.21(+23.25%) |
Mar 23, 2020 | 53.17 | 54.08 | 51.05 | 52.51 | 4,867,317 | -1.45(-2.69%) |
Mar 20, 2020 | 59.49 | 60.33 | 53.61 | 53.96 | 4,744,775 | -4.20(-7.22%) |
Mar 19, 2020 | 55.26 | 61.95 | 53.10 | 58.15 | 4,913,813 | +1.77(+3.15%) |
Mar 18, 2020 | 57.57 | 58.27 | 53.82 | 56.38 | 6,128,437 | -4.46(-7.33%) |
Mar 17, 2020 | 66.24 | 66.79 | 56.62 | 60.84 | 6,641,510 | -2.33(-3.69%) |
Mar 16, 2020 | 65.91 | 66.88 | 62.32 | 63.17 | 5,356,034 | -9.72(-13.33%) |
Mar 13, 2020 | 75.97 | 76.41 | 70.47 | 72.89 | 4,041,531 | +0.01(+0.01%) |
Mar 12, 2020 | 70.21 | 76.49 | 69.31 | 72.88 | 5,675,007 | -2.34(-3.11%) |
Mar 11, 2020 | 77.95 | 78.13 | 73.73 | 75.22 | 2,995,851 | -5.40(-6.70%) |
Mar 10, 2020 | 79.97 | 80.84 | 77.47 | 80.62 | 3,728,916 | +2.86(+3.68%) |
Mar 09, 2020 | 78.32 | 81.09 | 77.11 | 77.76 | 4,065,315 | -5.30(-6.38%) |
Mar 06, 2020 | 81.92 | 83.51 | 80.85 | 83.05 | 2,760,232 | -1.41(-1.67%) |
Mar 05, 2020 | 85.92 | 86.24 | 83.54 | 84.46 | 2,337,654 | -3.45(-3.92%) |
Mar 04, 2020 | 85.95 | 88.15 | 84.50 | 87.91 | 2,605,233 | +3.08(+3.64%) |
Mar 03, 2020 | 85.96 | 87.96 | 83.61 | 84.83 | 2,616,751 | -1.13(-1.32%) |
Mar 02, 2020 | 82.91 | 85.98 | 82.87 | 85.96 | 2,593,027 | +3.05(+3.68%) |
Feb 28, 2020 | 84.20 | 85.22 | 81.34 | 82.91 | 4,564,901 | -3.18(-3.69%) |
Feb 27, 2020 | 88.99 | 89.82 | 86.07 | 86.09 | 4,144,673 | -4.49(-4.95%) |
Feb 26, 2020 | 91.32 | 92.35 | 90.55 | 90.58 | 3,641,053 | -0.42(-0.46%) |
Feb 25, 2020 | 93.58 | 94.15 | 90.60 | 90.99 | 2,571,614 | -2.14(-2.29%) |
Feb 24, 2020 | 94.74 | 95.35 | 93.01 | 93.13 | 1,656,792 | -3.03(-3.15%) |
Feb 21, 2020 | 96.20 | 96.51 | 95.65 | 96.16 | 1,092,811 | -0.33(-0.35%) |
Feb 20, 2020 | 97.42 | 97.71 | 94.90 | 96.49 | 1,309,238 | -1.23(-1.25%) |
Feb 19, 2020 | 97.03 | 98.08 | 96.82 | 97.72 | 2,018,737 | +1.08(+1.12%) |
Feb 18, 2020 | 97.70 | 97.72 | 96.22 | 96.64 | 2,082,503 | -1.16(-1.19%) |
Feb 14, 2020 | 97.55 | 98.21 | 97.20 | 97.80 | 1,345,131 | +0.23(+0.24%) |
Feb 13, 2020 | 97.21 | 98.16 | 96.95 | 97.57 | 1,221,824 | +0.15(+0.15%) |
Feb 12, 2020 | 96.70 | 97.66 | 96.00 | 97.42 | 1,929,192 | +1.19(+1.24%) |
Feb 11, 2020 | 95.38 | 96.47 | 95.11 | 96.23 | 2,416,013 | +1.09(+1.15%) |
Feb 10, 2020 | 94.62 | 95.46 | 94.38 | 95.14 | 1,803,312 | +0.77(+0.81%) |
Feb 07, 2020 | 94.11 | 94.91 | 93.18 | 94.37 | 2,591,598 | -1.57(-1.64%) |
Feb 06, 2020 | 94.33 | 96.27 | 93.51 | 95.94 | 3,537,490 | -2.81(-2.85%) |
Feb 05, 2020 | 99.35 | 99.53 | 97.78 | 98.75 | 1,962,009 | +0.06(+0.07%) |
Feb 04, 2020 | 98.74 | 98.81 | 97.90 | 98.69 | 1,725,225 | +0.28(+0.28%) |
Feb 03, 2020 | 97.86 | 98.82 | 97.33 | 98.41 | 1,806,859 | +0.59(+0.61%) |
Jan 31, 2020 | 98.57 | 98.79 | 97.43 | 97.82 | 2,289,382 | -0.77(-0.78%) |
Jan 30, 2020 | 97.54 | 98.63 | 96.89 | 98.59 | 1,600,320 | -0.03(-0.03%) |
Jan 29, 2020 | 97.02 | 98.78 | 96.85 | 98.62 | 1,515,758 | +1.67(+1.73%) |
Jan 28, 2020 | 96.87 | 97.19 | 96.48 | 96.94 | 1,808,484 | +0.40(+0.41%) |
Jan 27, 2020 | 95.83 | 96.89 | 94.92 | 96.54 | 1,982,490 | -0.55(-0.56%) |
Jan 24, 2020 | 98.12 | 98.22 | 96.28 | 97.09 | 2,453,195 | -0.92(-0.94%) |
Jan 23, 2020 | 97.86 | 98.11 | 97.22 | 98.01 | 2,301,550 | -0.47(-0.48%) |
Jan 22, 2020 | 98.04 | 98.96 | 97.96 | 98.49 | 2,185,026 | +0.82(+0.84%) |
Jan 21, 2020 | 96.81 | 97.69 | 96.65 | 97.66 | 3,778,334 | +0.18(+0.19%) |
Jan 17, 2020 | 95.48 | 97.67 | 95.42 | 97.48 | 4,390,299 | +3.00(+3.17%) |
Jan 16, 2020 | 93.92 | 94.62 | 93.71 | 94.48 | 1,288,671 | +0.85(+0.91%) |
Jan 15, 2020 | 93.28 | 94.14 | 93.18 | 93.63 | 1,737,735 | +0.48(+0.52%) |
Jan 14, 2020 | 92.66 | 93.38 | 92.40 | 93.15 | 2,188,911 | +0.35(+0.38%) |
Jan 13, 2020 | 94.09 | 94.39 | 92.74 | 92.80 | 1,697,257 | -1.25(-1.33%) |
Jan 10, 2020 | 95.01 | 95.16 | 93.91 | 94.05 | 1,581,147 | -1.17(-1.23%) |
Jan 09, 2020 | 94.86 | 96.20 | 94.70 | 95.22 | 1,935,598 | +0.75(+0.79%) |
Jan 08, 2020 | 92.92 | 95.24 | 92.80 | 94.47 | 1,645,173 | +0.17(+0.18%) |
Jan 07, 2020 | 94.10 | 94.56 | 93.91 | 94.31 | 1,522,646 | +0.17(+0.18%) |
Jan 06, 2020 | 93.81 | 94.15 | 93.46 | 94.14 | 1,572,313 | -0.06(-0.06%) |
Jan 03, 2020 | 93.80 | 94.34 | 92.82 | 94.19 | 1,238,599 | -0.30(-0.31%) |
Jan 02, 2020 | 93.32 | 94.51 | 93.23 | 94.49 | 1,481,252 | +1.33(+1.43%) |
Dec 31, 2019 | 93.10 | 93.56 | 92.70 | 93.16 | 1,374,299 | +0.08(+0.09%) |
Dec 30, 2019 | 94.00 | 94.00 | 92.90 | 93.08 | 1,282,179 | -1.17(-1.24%) |
Dec 27, 2019 | 94.19 | 94.52 | 93.97 | 94.24 | 1,222,272 | +0.10(+0.11%) |
Dec 26, 2019 | 93.05 | 94.17 | 92.81 | 94.14 | 1,272,532 | +1.35(+1.46%) |
Dec 24, 2019 | 92.24 | 92.91 | 92.05 | 92.79 | 709,640 | +0.48(+0.52%) |
Dec 23, 2019 | 93.29 | 93.31 | 92.28 | 92.31 | 1,303,535 | -0.72(-0.78%) |
Dec 20, 2019 | 92.85 | 93.45 | 92.38 | 93.03 | 2,616,792 | +0.71(+0.77%) |
Dec 19, 2019 | 91.18 | 92.59 | 91.06 | 92.32 | 1,955,016 | +1.00(+1.09%) |
Dec 18, 2019 | 92.00 | 92.22 | 90.66 | 91.32 | 2,873,384 | -0.81(-0.88%) |
Dec 17, 2019 | 91.85 | 93.06 | 91.25 | 92.13 | 2,485,538 | -1.17(-1.26%) |
Dec 16, 2019 | 92.88 | 93.65 | 92.54 | 93.31 | 1,606,784 | +0.72(+0.78%) |
Dec 13, 2019 | 92.05 | 92.64 | 91.47 | 92.59 | 1,296,664 | +0.26(+0.28%) |
Dec 12, 2019 | 91.97 | 92.75 | 91.59 | 92.33 | 1,642,335 | +0.36(+0.39%) |
Dec 11, 2019 | 92.17 | 92.40 | 91.54 | 91.97 | 1,811,921 | +0.18(+0.20%) |
Dec 10, 2019 | 91.80 | 91.95 | 91.25 | 91.78 | 1,919,419 | +0.24(+0.26%) |
Dec 09, 2019 | 91.26 | 91.82 | 91.12 | 91.54 | 1,942,695 | +0.19(+0.21%) |
Dec 06, 2019 | 91.75 | 92.10 | 91.19 | 91.35 | 2,109,782 | +0.23(+0.25%) |
Dec 05, 2019 | 91.78 | 91.98 | 90.89 | 91.11 | 2,362,192 | -0.63(-0.69%) |
Dec 04, 2019 | 91.79 | 92.17 | 91.36 | 91.74 | 1,736,704 | -0.23(-0.25%) |
Dec 03, 2019 | 92.89 | 93.29 | 91.73 | 91.97 | 2,098,751 | -1.03(-1.10%) |
Dec 02, 2019 | 93.14 | 93.36 | 92.44 | 93.00 | 1,527,688 | -0.10(-0.11%) |
Nov 29, 2019 | 93.29 | 93.58 | 92.61 | 93.10 | 1,060,297 | +0.03(+0.03%) |
Nov 27, 2019 | 92.28 | 93.46 | 92.09 | 93.08 | 2,504,448 | +0.82(+0.89%) |
Nov 26, 2019 | 90.69 | 92.27 | 90.62 | 92.25 | 5,107,274 | +1.61(+1.78%) |
Nov 25, 2019 | 90.16 | 90.84 | 90.14 | 90.64 | 2,223,123 | +0.36(+0.40%) |
Nov 22, 2019 | 90.93 | 91.32 | 90.03 | 90.28 | 1,669,379 | -0.26(-0.29%) |
Nov 21, 2019 | 91.10 | 91.70 | 90.50 | 90.54 | 2,628,171 | -0.20(-0.22%) |
Nov 20, 2019 | 90.63 | 91.57 | 90.35 | 90.74 | 2,415,598 | +0.43(+0.47%) |
Nov 19, 2019 | 90.55 | 90.73 | 89.82 | 90.32 | 2,506,245 | -0.18(-0.20%) |
Nov 18, 2019 | 90.83 | 91.19 | 90.16 | 90.50 | 2,699,502 | +0.00(+0.00%) |
Nov 15, 2019 | 90.83 | 91.04 | 90.11 | 90.50 | 2,797,015 | +0.16(+0.17%) |
Nov 14, 2019 | 90.48 | 90.95 | 89.84 | 90.35 | 2,433,006 | -0.25(-0.27%) |
Nov 13, 2019 | 90.90 | 91.56 | 90.38 | 90.60 | 2,068,843 | +0.04(+0.04%) |
Nov 12, 2019 | 91.38 | 92.00 | 89.87 | 90.56 | 2,462,853 | -0.45(-0.50%) |
Nov 11, 2019 | 91.04 | 91.70 | 90.87 | 91.01 | 2,550,096 | -0.06(-0.07%) |
Nov 08, 2019 | 91.65 | 92.26 | 90.75 | 91.07 | 2,569,080 | -0.70(-0.76%) |
Nov 07, 2019 | 92.18 | 92.44 | 90.82 | 91.77 | 2,858,889 | -0.40(-0.43%) |
Nov 06, 2019 | 90.38 | 92.73 | 89.69 | 92.17 | 4,601,627 | +1.99(+2.21%) |
Nov 05, 2019 | 90.80 | 90.89 | 89.26 | 90.18 | 2,686,548 | -0.48(-0.53%) |
Nov 04, 2019 | 91.63 | 92.47 | 90.42 | 90.66 | 3,258,445 | -1.11(-1.20%) |
Nov 01, 2019 | 93.86 | 94.14 | 91.34 | 91.77 | 3,223,567 | -1.90(-2.03%) |
Oct 31, 2019 | 94.88 | 95.16 | 92.24 | 93.66 | 4,272,141 | -1.50(-1.58%) |
Oct 30, 2019 | 94.38 | 95.40 | 90.01 | 95.16 | 9,794,960 | -5.87(-5.81%) |
Oct 29, 2019 | 101.10 | 101.79 | 100.83 | 101.04 | 2,198,761 | +0.19(+0.19%) |
Oct 28, 2019 | 101.01 | 101.95 | 100.84 | 100.84 | 2,310,418 | +0.38(+0.38%) |
Oct 25, 2019 | 100.22 | 101.02 | 100.01 | 100.47 | 1,070,395 | +0.14(+0.14%) |
Oct 24, 2019 | 100.95 | 101.09 | 100.13 | 100.33 | 1,667,811 | -0.30(-0.29%) |
Oct 23, 2019 | 101.41 | 101.96 | 99.54 | 100.62 | 2,031,625 | -0.76(-0.75%) |
Oct 22, 2019 | 103.41 | 103.41 | 101.36 | 101.39 | 2,002,690 | -2.03(-1.97%) |
Oct 21, 2019 | 103.94 | 104.25 | 102.50 | 103.42 | 1,376,481 | +0.01(+0.01%) |
Oct 18, 2019 | 101.29 | 103.69 | 100.91 | 103.41 | 2,120,159 | +1.78(+1.75%) |
Oct 17, 2019 | 102.85 | 103.44 | 101.53 | 101.64 | 1,467,351 | -1.02(-1.00%) |
Oct 16, 2019 | 102.15 | 102.87 | 101.76 | 102.66 | 1,403,960 | +0.17(+0.16%) |
Oct 15, 2019 | 104.40 | 104.54 | 101.80 | 102.49 | 1,949,776 | -1.40(-1.35%) |
Oct 14, 2019 | 104.99 | 105.67 | 103.79 | 103.89 | 1,143,587 | -1.50(-1.42%) |
Oct 11, 2019 | 105.72 | 106.06 | 105.01 | 105.39 | 1,927,950 | +0.11(+0.10%) |
Oct 10, 2019 | 104.06 | 105.55 | 103.99 | 105.28 | 947,401 | +0.92(+0.88%) |
Oct 09, 2019 | 104.15 | 104.86 | 103.91 | 104.36 | 1,056,864 | +0.68(+0.66%) |
Oct 08, 2019 | 104.45 | 104.45 | 102.97 | 103.68 | 1,574,568 | -1.01(-0.97%) |
Oct 07, 2019 | 105.39 | 105.52 | 104.66 | 104.69 | 1,103,936 | -0.89(-0.85%) |
Oct 04, 2019 | 104.81 | 105.85 | 104.71 | 105.59 | 1,497,598 | +0.90(+0.86%) |
Oct 03, 2019 | 103.75 | 105.09 | 103.35 | 104.69 | 1,477,732 | +0.93(+0.90%) |
Oct 02, 2019 | 103.47 | 103.78 | 102.62 | 103.75 | 1,602,086 | -0.20(-0.19%) |
Oct 01, 2019 | 104.43 | 104.45 | 103.44 | 103.96 | 1,152,582 | -0.50(-0.48%) |
Sep 30, 2019 | 104.05 | 104.81 | 103.80 | 104.45 | 1,373,837 | +0.41(+0.39%) |
Sep 27, 2019 | 104.34 | 104.47 | 103.32 | 104.05 | 1,004,154 | +0.17(+0.16%) |
Sep 26, 2019 | 103.13 | 104.81 | 103.13 | 103.88 | 1,621,415 | +1.20(+1.17%) |
Sep 25, 2019 | 103.28 | 103.39 | 102.23 | 102.69 | 2,621,356 | -0.67(-0.65%) |
Sep 24, 2019 | 105.32 | 105.45 | 103.07 | 103.36 | 3,801,946 | -1.24(-1.19%) |
Sep 23, 2019 | 103.14 | 105.45 | 102.69 | 104.60 | 1,790,907 | +1.19(+1.15%) |
Sep 20, 2019 | 105.29 | 105.78 | 103.39 | 103.41 | 3,585,722 | -1.66(-1.58%) |
Sep 19, 2019 | 105.13 | 105.66 | 104.83 | 105.07 | 1,054,344 | -0.44(-0.42%) |
Sep 18, 2019 | 104.40 | 105.54 | 104.19 | 105.51 | 2,181,820 | +1.64(+1.58%) |
Sep 17, 2019 | 102.23 | 103.96 | 102.11 | 103.88 | 2,297,907 | +2.08(+2.05%) |
Sep 16, 2019 | 101.74 | 102.89 | 101.46 | 101.79 | 1,889,412 | -0.76(-0.74%) |
Sep 13, 2019 | 104.22 | 104.87 | 101.93 | 102.55 | 2,689,835 | -1.76(-1.69%) |
Sep 12, 2019 | 105.84 | 106.78 | 104.18 | 104.31 | 2,137,596 | -0.49(-0.47%) |
Sep 11, 2019 | 105.84 | 106.74 | 104.21 | 104.80 | 2,150,027 | -1.35(-1.28%) |
Sep 10, 2019 | 107.84 | 107.90 | 104.87 | 106.15 | 2,051,447 | -2.34(-2.16%) |
Sep 09, 2019 | 110.13 | 110.13 | 107.94 | 108.49 | 1,908,869 | -1.29(-1.17%) |
Sep 06, 2019 | 108.65 | 109.98 | 108.43 | 109.78 | 1,813,385 | +0.97(+0.89%) |
Sep 05, 2019 | 109.20 | 109.68 | 108.57 | 108.81 | 1,493,282 | +0.25(+0.23%) |
Sep 04, 2019 | 108.32 | 108.56 | 106.90 | 108.56 | 1,385,509 | +1.09(+1.01%) |
Sep 03, 2019 | 107.56 | 108.19 | 107.08 | 107.47 | 1,479,929 | -0.07(-0.06%) |
Aug 30, 2019 | 108.57 | 108.57 | 107.14 | 107.54 | 1,253,591 | -0.49(-0.45%) |
Aug 29, 2019 | 108.27 | 108.41 | 107.16 | 108.03 | 1,174,388 | +0.32(+0.30%) |
Aug 28, 2019 | 107.82 | 108.11 | 107.23 | 107.70 | 955,058 | -0.01(-0.01%) |
Aug 27, 2019 | 108.26 | 108.82 | 107.44 | 107.72 | 1,499,022 | -0.24(-0.22%) |
Aug 26, 2019 | 107.00 | 108.01 | 106.79 | 107.95 | 1,227,448 | +1.77(+1.67%) |
Aug 23, 2019 | 107.72 | 108.08 | 105.82 | 106.19 | 1,955,098 | -1.84(-1.71%) |
Aug 22, 2019 | 108.25 | 108.65 | 107.37 | 108.03 | 904,270 | +0.07(+0.07%) |
Aug 21, 2019 | 107.77 | 108.26 | 107.01 | 107.95 | 1,156,696 | +0.61(+0.57%) |
Aug 20, 2019 | 107.34 | 108.39 | 106.90 | 107.35 | 1,116,735 | +0.10(+0.09%) |
Aug 19, 2019 | 107.32 | 107.56 | 106.21 | 107.25 | 1,153,051 | +0.77(+0.73%) |
Aug 16, 2019 | 107.24 | 107.44 | 106.00 | 106.47 | 1,521,163 | -0.33(-0.31%) |
Aug 15, 2019 | 106.13 | 107.00 | 105.84 | 106.80 | 1,492,466 | +0.78(+0.74%) |
Aug 14, 2019 | 107.07 | 107.29 | 105.99 | 106.02 | 1,540,185 | -1.45(-1.35%) |
Aug 13, 2019 | 106.88 | 107.47 | 105.83 | 107.47 | 1,736,115 | +0.46(+0.43%) |
Aug 12, 2019 | 108.81 | 108.92 | 106.07 | 107.01 | 1,090,938 | -2.19(-2.01%) |
Aug 09, 2019 | 107.81 | 109.30 | 107.53 | 109.21 | 1,804,912 | +1.56(+1.45%) |
Aug 08, 2019 | 107.05 | 108.89 | 107.05 | 107.65 | 2,586,359 | +0.97(+0.91%) |
Aug 07, 2019 | 106.14 | 106.76 | 105.22 | 106.67 | 2,182,962 | +0.19(+0.18%) |
Aug 06, 2019 | 105.86 | 106.92 | 104.27 | 106.48 | 1,791,379 | +0.90(+0.85%) |
Aug 05, 2019 | 107.35 | 107.35 | 104.36 | 105.58 | 2,068,087 | -2.09(-1.94%) |
Aug 02, 2019 | 107.09 | 107.96 | 106.29 | 107.67 | 1,922,834 | +0.38(+0.35%) |
Aug 01, 2019 | 106.57 | 109.85 | 106.20 | 107.30 | 3,712,666 | +4.06(+3.93%) |
Jul 31, 2019 | 103.95 | 104.14 | 102.65 | 103.24 | 1,838,085 | -0.66(-0.64%) |
Jul 30, 2019 | 104.47 | 104.59 | 103.42 | 103.90 | 1,243,887 | -0.79(-0.75%) |
Jul 29, 2019 | 104.30 | 104.75 | 103.72 | 104.69 | 936,627 | +0.07(+0.07%) |
Jul 26, 2019 | 104.39 | 104.94 | 104.05 | 104.62 | 959,292 | +1.04(+1.00%) |
Jul 25, 2019 | 103.27 | 103.64 | 102.97 | 103.58 | 961,811 | +0.21(+0.20%) |
Jul 24, 2019 | 103.62 | 104.15 | 102.92 | 103.37 | 978,168 | -0.24(-0.23%) |
Jul 23, 2019 | 104.10 | 104.16 | 102.86 | 103.61 | 1,097,614 | -0.33(-0.32%) |
Jul 22, 2019 | 103.33 | 104.22 | 103.13 | 103.94 | 1,701,163 | +0.69(+0.67%) |
Jul 19, 2019 | 104.11 | 104.22 | 103.21 | 103.25 | 1,512,285 | -0.49(-0.47%) |
Jul 18, 2019 | 102.98 | 104.02 | 102.77 | 103.74 | 1,289,784 | +1.18(+1.15%) |
Jul 17, 2019 | 102.33 | 102.86 | 102.19 | 102.56 | 973,074 | +0.21(+0.21%) |
Jul 16, 2019 | 102.59 | 102.90 | 102.01 | 102.34 | 1,003,449 | -0.36(-0.35%) |
Jul 15, 2019 | 102.11 | 102.89 | 102.04 | 102.70 | 1,268,903 | +0.81(+0.79%) |
Jul 12, 2019 | 102.23 | 102.60 | 101.42 | 101.89 | 1,588,466 | -0.41(-0.40%) |
Jul 11, 2019 | 101.95 | 102.32 | 101.46 | 102.31 | 985,660 | +0.48(+0.47%) |
Jul 10, 2019 | 101.56 | 101.87 | 101.02 | 101.83 | 1,224,324 | +0.45(+0.44%) |
Jul 09, 2019 | 100.78 | 101.54 | 100.78 | 101.38 | 1,216,782 | +0.40(+0.40%) |
Jul 08, 2019 | 101.20 | 101.36 | 100.65 | 100.98 | 1,363,359 | -0.17(-0.17%) |
Jul 05, 2019 | 101.57 | 101.71 | 100.72 | 101.15 | 1,396,106 | -0.68(-0.67%) |
Jul 03, 2019 | 101.85 | 102.14 | 101.36 | 101.83 | 1,143,478 | +0.07(+0.07%) |
Jul 02, 2019 | 100.63 | 101.84 | 100.38 | 101.76 | 1,726,488 | +1.29(+1.29%) |
Jul 01, 2019 | 101.35 | 101.48 | 99.76 | 100.46 | 1,948,959 | -1.08(-1.07%) |
Jun 28, 2019 | 101.55 | 101.66 | 100.23 | 101.55 | 4,219,054 | +0.10(+0.10%) |
Jun 27, 2019 | 101.15 | 101.56 | 100.78 | 101.44 | 1,755,908 | +0.40(+0.40%) |
Jun 26, 2019 | 101.27 | 101.38 | 100.48 | 101.04 | 1,649,131 | -0.17(-0.17%) |
Jun 25, 2019 | 101.54 | 102.11 | 100.84 | 101.22 | 1,679,155 | -0.32(-0.32%) |
Jun 24, 2019 | 101.49 | 101.58 | 100.95 | 101.54 | 1,115,978 | +0.36(+0.35%) |
Jun 21, 2019 | 101.56 | 101.90 | 101.00 | 101.18 | 2,265,049 | -0.32(-0.32%) |
Jun 20, 2019 | 100.75 | 101.56 | 100.68 | 101.50 | 1,223,439 | +1.07(+1.07%) |
Jun 19, 2019 | 99.96 | 100.70 | 99.34 | 100.43 | 1,010,933 | +0.68(+0.68%) |
Jun 18, 2019 | 100.81 | 100.86 | 99.59 | 99.75 | 1,145,283 | -0.41(-0.41%) |
Jun 17, 2019 | 100.87 | 101.15 | 100.05 | 100.16 | 899,113 | -0.58(-0.57%) |
Jun 14, 2019 | 100.18 | 101.04 | 100.11 | 100.74 | 1,186,091 | +0.74(+0.74%) |
Jun 13, 2019 | 100.06 | 100.43 | 99.61 | 99.99 | 1,278,919 | +0.04(+0.04%) |
Jun 12, 2019 | 99.13 | 100.46 | 99.10 | 99.96 | 1,794,347 | +1.26(+1.27%) |
Jun 11, 2019 | 100.11 | 100.28 | 98.41 | 98.70 | 1,963,502 | -0.99(-0.99%) |
Jun 10, 2019 | 100.55 | 100.55 | 99.04 | 99.69 | 1,263,680 | -0.39(-0.38%) |
Jun 07, 2019 | 99.82 | 100.59 | 99.61 | 100.08 | 1,436,649 | +0.60(+0.60%) |
Jun 06, 2019 | 98.65 | 99.65 | 98.60 | 99.48 | 1,741,929 | +1.04(+1.05%) |
Jun 05, 2019 | 98.38 | 98.73 | 97.62 | 98.44 | 1,478,110 | +0.29(+0.30%) |
Jun 04, 2019 | 96.34 | 98.24 | 96.06 | 98.15 | 2,726,492 | +2.62(+2.75%) |
Jun 03, 2019 | 93.81 | 95.76 | 93.43 | 95.53 | 2,256,132 | +1.61(+1.72%) |
May 31, 2019 | 92.57 | 94.00 | 92.43 | 93.91 | 2,849,104 | +0.73(+0.79%) |
May 30, 2019 | 91.65 | 93.27 | 91.65 | 93.18 | 1,595,737 | +1.74(+1.91%) |
May 29, 2019 | 91.38 | 91.52 | 90.79 | 91.43 | 1,088,098 | -0.14(-0.15%) |
May 28, 2019 | 92.84 | 93.42 | 91.21 | 91.57 | 4,041,260 | -1.09(-1.18%) |
May 24, 2019 | 93.42 | 93.70 | 92.60 | 92.66 | 1,080,484 | -0.37(-0.39%) |
May 23, 2019 | 92.93 | 93.20 | 92.33 | 93.03 | 1,208,738 | -0.06(-0.07%) |
May 22, 2019 | 93.35 | 93.53 | 92.93 | 93.09 | 1,287,595 | -0.29(-0.31%) |
May 21, 2019 | 92.86 | 93.73 | 92.70 | 93.39 | 2,335,037 | +1.00(+1.08%) |
May 20, 2019 | 92.78 | 93.00 | 92.31 | 92.39 | 1,465,116 | -0.56(-0.60%) |
May 17, 2019 | 92.09 | 93.10 | 91.89 | 92.95 | 1,498,008 | +0.39(+0.43%) |
May 16, 2019 | 92.69 | 93.27 | 92.23 | 92.55 | 2,022,096 | +0.47(+0.51%) |
May 15, 2019 | 91.98 | 92.56 | 91.77 | 92.09 | 1,173,521 | +0.09(+0.10%) |
May 14, 2019 | 91.77 | 92.62 | 91.75 | 91.99 | 1,491,991 | +0.25(+0.27%) |
May 13, 2019 | 91.72 | 92.09 | 90.84 | 91.75 | 1,407,450 | -0.93(-1.01%) |
May 10, 2019 | 91.81 | 93.05 | 91.58 | 92.68 | 1,731,704 | +0.63(+0.68%) |
May 09, 2019 | 91.35 | 92.11 | 90.84 | 92.05 | 1,419,159 | +0.23(+0.25%) |
May 08, 2019 | 92.44 | 92.60 | 91.81 | 91.82 | 2,295,476 | -0.90(-0.97%) |
May 07, 2019 | 92.90 | 93.46 | 91.86 | 92.72 | 1,826,469 | -0.86(-0.92%) |
May 06, 2019 | 92.94 | 93.76 | 92.79 | 93.57 | 1,129,209 | -0.28(-0.30%) |
May 03, 2019 | 93.27 | 94.55 | 93.24 | 93.86 | 1,881,531 | +0.90(+0.96%) |
May 02, 2019 | 92.81 | 93.75 | 92.50 | 92.96 | 1,999,967 | -0.18(-0.20%) |
May 01, 2019 | 92.74 | 93.89 | 91.99 | 93.14 | 2,384,255 | -2.24(-2.35%) |
Apr 30, 2019 | 94.93 | 95.46 | 94.52 | 95.38 | 2,386,884 | +0.54(+0.57%) |
Apr 29, 2019 | 95.16 | 95.16 | 94.30 | 94.84 | 1,612,314 | -0.26(-0.28%) |
Apr 26, 2019 | 94.92 | 95.43 | 94.54 | 95.11 | 1,497,498 | +0.58(+0.62%) |
Apr 25, 2019 | 94.20 | 94.74 | 93.67 | 94.52 | 1,159,240 | +0.10(+0.11%) |
Apr 24, 2019 | 94.35 | 95.06 | 94.20 | 94.42 | 1,427,744 | +0.38(+0.41%) |
Apr 23, 2019 | 94.21 | 95.20 | 93.87 | 94.04 | 1,613,207 | -0.24(-0.25%) |
Apr 22, 2019 | 94.11 | 94.44 | 93.87 | 94.28 | 911,823 | -0.13(-0.14%) |
Apr 18, 2019 | 92.93 | 94.51 | 92.84 | 94.41 | 1,380,613 | +1.66(+1.79%) |
Apr 17, 2019 | 93.09 | 93.31 | 92.59 | 92.74 | 1,003,666 | -0.12(-0.13%) |
Apr 16, 2019 | 93.20 | 93.27 | 92.41 | 92.86 | 945,049 | -0.01(-0.01%) |
Apr 15, 2019 | 92.63 | 93.35 | 92.49 | 92.87 | 1,350,502 | +0.22(+0.24%) |
Apr 12, 2019 | 92.29 | 92.83 | 92.19 | 92.65 | 1,305,646 | +0.58(+0.63%) |
Apr 11, 2019 | 91.20 | 92.11 | 91.13 | 92.08 | 1,280,299 | +0.67(+0.73%) |
Apr 10, 2019 | 91.27 | 91.79 | 90.93 | 91.41 | 1,299,851 | +0.51(+0.56%) |
Apr 09, 2019 | 90.59 | 90.93 | 90.45 | 90.90 | 1,086,716 | -0.10(-0.11%) |
Apr 08, 2019 | 91.15 | 91.28 | 90.46 | 91.00 | 1,466,517 | -0.34(-0.37%) |
Apr 05, 2019 | 91.66 | 91.90 | 91.24 | 91.34 | 1,751,185 | -0.45(-0.49%) |
Apr 04, 2019 | 91.90 | 92.08 | 91.32 | 91.78 | 941,996 | -0.08(-0.09%) |
Apr 03, 2019 | 91.82 | 92.00 | 91.24 | 91.87 | 1,160,297 | +0.33(+0.36%) |
Apr 02, 2019 | 92.01 | 92.01 | 90.91 | 91.54 | 1,050,197 | -0.37(-0.40%) |