Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 99.37 | 101.51 | 98.25 | 100.26 | 3,204,382 | +0.63(+0.63%) |
Apr 29, 2020 | 103.18 | 103.42 | 99.56 | 99.63 | 1,305,281 | -3.88(-3.75%) |
Apr 28, 2020 | 105.77 | 106.66 | 103.32 | 103.52 | 1,487,662 | -1.93(-1.83%) |
Apr 27, 2020 | 103.53 | 105.82 | 102.46 | 105.44 | 783,699 | +2.66(+2.59%) |
Apr 24, 2020 | 102.19 | 103.05 | 100.54 | 102.78 | 1,276,634 | +0.86(+0.85%) |
Apr 23, 2020 | 103.26 | 103.92 | 101.86 | 101.92 | 754,337 | -1.53(-1.48%) |
Apr 22, 2020 | 102.96 | 104.39 | 102.51 | 103.45 | 748,106 | +1.05(+1.02%) |
Apr 21, 2020 | 108.27 | 109.61 | 102.07 | 102.40 | 1,190,206 | -3.72(-3.50%) |
Apr 20, 2020 | 105.93 | 107.83 | 105.19 | 106.12 | 926,103 | +0.04(+0.03%) |
Apr 17, 2020 | 106.75 | 106.89 | 104.70 | 106.08 | 1,308,954 | +0.38(+0.36%) |
Apr 16, 2020 | 102.09 | 106.58 | 101.69 | 105.70 | 1,305,465 | +5.01(+4.97%) |
Apr 15, 2020 | 98.59 | 100.86 | 97.74 | 100.69 | 1,042,826 | +2.06(+2.09%) |
Apr 14, 2020 | 98.17 | 99.57 | 96.97 | 98.63 | 1,507,901 | +2.43(+2.52%) |
Apr 13, 2020 | 98.25 | 98.37 | 95.29 | 96.20 | 1,433,180 | -2.17(-2.21%) |
Apr 09, 2020 | 98.88 | 100.91 | 98.11 | 98.38 | 1,357,434 | -1.20(-1.21%) |
Apr 08, 2020 | 99.18 | 100.59 | 96.15 | 99.58 | 1,096,075 | +0.22(+0.22%) |
Apr 07, 2020 | 100.52 | 101.94 | 98.49 | 99.36 | 1,556,963 | -1.14(-1.14%) |
Apr 06, 2020 | 99.47 | 101.37 | 97.02 | 100.51 | 1,382,084 | +2.50(+2.55%) |
Apr 03, 2020 | 94.77 | 99.61 | 94.72 | 98.01 | 1,589,288 | +1.81(+1.88%) |
Apr 02, 2020 | 94.36 | 97.19 | 93.63 | 96.20 | 1,395,973 | +0.58(+0.60%) |
Apr 01, 2020 | 94.84 | 99.27 | 94.28 | 95.63 | 1,824,610 | -1.22(-1.26%) |
Mar 31, 2020 | 96.48 | 98.35 | 93.85 | 96.85 | 1,606,115 | +0.32(+0.33%) |
Mar 30, 2020 | 91.00 | 96.92 | 91.00 | 96.53 | 1,531,761 | +6.63(+7.38%) |
Mar 27, 2020 | 88.48 | 92.30 | 87.39 | 89.90 | 1,230,217 | -0.38(-0.43%) |
Mar 26, 2020 | 91.64 | 92.87 | 88.40 | 90.28 | 1,687,148 | -1.50(-1.64%) |
Mar 25, 2020 | 91.98 | 93.00 | 87.85 | 91.78 | 2,005,237 | -0.47(-0.51%) |
Mar 24, 2020 | 84.50 | 92.78 | 84.50 | 92.25 | 2,202,419 | +8.67(+10.38%) |
Mar 23, 2020 | 90.45 | 90.45 | 81.50 | 83.58 | 2,667,483 | -7.31(-8.04%) |
Mar 20, 2020 | 93.49 | 97.66 | 88.89 | 90.89 | 2,452,641 | -4.23(-4.45%) |
Mar 19, 2020 | 103.83 | 104.08 | 94.77 | 95.12 | 1,698,556 | -8.59(-8.28%) |
Mar 18, 2020 | 100.29 | 105.08 | 98.92 | 103.71 | 1,966,659 | +1.53(+1.49%) |
Mar 17, 2020 | 95.75 | 105.92 | 95.73 | 102.18 | 2,864,533 | +8.09(+8.60%) |
Mar 16, 2020 | 83.93 | 96.37 | 80.17 | 94.09 | 2,206,601 | +4.18(+4.65%) |
Mar 13, 2020 | 89.15 | 91.13 | 85.74 | 89.91 | 2,241,645 | +3.30(+3.81%) |
Mar 12, 2020 | 87.55 | 90.79 | 86.41 | 86.62 | 2,042,213 | -5.51(-5.99%) |
Mar 11, 2020 | 94.75 | 95.44 | 90.95 | 92.13 | 1,436,148 | -4.80(-4.95%) |
Mar 10, 2020 | 96.09 | 97.05 | 92.38 | 96.93 | 1,141,466 | +2.42(+2.56%) |
Mar 09, 2020 | 91.10 | 95.53 | 90.74 | 94.51 | 1,196,640 | -1.46(-1.52%) |
Mar 06, 2020 | 94.54 | 96.41 | 93.24 | 95.97 | 914,927 | -0.66(-0.69%) |
Mar 05, 2020 | 95.97 | 97.26 | 95.70 | 96.63 | 1,102,447 | -0.83(-0.85%) |
Mar 04, 2020 | 94.25 | 97.55 | 93.46 | 97.46 | 1,489,788 | +4.76(+5.13%) |
Mar 03, 2020 | 93.03 | 95.18 | 92.06 | 92.71 | 1,061,448 | -0.43(-0.46%) |
Mar 02, 2020 | 90.31 | 93.16 | 89.89 | 93.13 | 1,199,273 | +3.27(+3.64%) |
Feb 28, 2020 | 90.80 | 91.15 | 87.38 | 89.86 | 1,808,078 | -2.72(-2.94%) |
Feb 27, 2020 | 95.11 | 97.59 | 92.49 | 92.58 | 1,393,839 | -2.68(-2.81%) |
Feb 26, 2020 | 94.23 | 98.47 | 93.07 | 95.26 | 2,207,373 | +1.25(+1.33%) |
Feb 25, 2020 | 95.78 | 95.81 | 92.78 | 94.02 | 1,481,813 | -1.81(-1.88%) |
Feb 24, 2020 | 95.91 | 96.35 | 94.76 | 95.82 | 1,222,993 | -0.92(-0.95%) |
Feb 21, 2020 | 96.32 | 97.08 | 96.08 | 96.74 | 540,154 | +0.27(+0.28%) |
Feb 20, 2020 | 96.03 | 96.57 | 95.31 | 96.47 | 584,422 | -0.09(-0.09%) |
Feb 19, 2020 | 95.63 | 97.88 | 95.20 | 96.55 | 1,452,424 | +1.15(+1.21%) |
Feb 18, 2020 | 95.66 | 96.24 | 94.84 | 95.40 | 856,881 | -0.58(-0.60%) |
Feb 14, 2020 | 94.18 | 96.37 | 93.89 | 95.98 | 909,540 | +1.99(+2.12%) |
Feb 13, 2020 | 94.82 | 94.82 | 93.71 | 93.99 | 983,973 | -0.76(-0.80%) |
Feb 12, 2020 | 95.59 | 96.30 | 94.69 | 94.75 | 691,346 | -0.68(-0.72%) |
Feb 11, 2020 | 95.21 | 95.92 | 94.66 | 95.43 | 912,770 | +0.32(+0.34%) |
Feb 10, 2020 | 93.92 | 95.18 | 93.45 | 95.11 | 798,874 | +1.44(+1.53%) |
Feb 07, 2020 | 93.17 | 93.96 | 92.79 | 93.67 | 593,866 | +0.40(+0.43%) |
Feb 06, 2020 | 92.67 | 93.87 | 92.66 | 93.28 | 558,964 | +0.32(+0.34%) |
Feb 05, 2020 | 90.56 | 93.08 | 90.51 | 92.96 | 1,040,020 | +2.43(+2.69%) |
Feb 04, 2020 | 90.65 | 91.44 | 90.44 | 90.52 | 759,738 | +0.36(+0.40%) |
Feb 03, 2020 | 89.93 | 90.68 | 89.75 | 90.16 | 647,758 | +0.48(+0.54%) |
Jan 31, 2020 | 91.50 | 91.71 | 89.63 | 89.68 | 2,391,294 | -1.91(-2.09%) |
Jan 30, 2020 | 91.03 | 91.77 | 90.52 | 91.59 | 953,897 | +0.55(+0.61%) |
Jan 29, 2020 | 91.89 | 92.18 | 90.99 | 91.03 | 552,275 | -0.94(-1.03%) |
Jan 28, 2020 | 92.68 | 93.43 | 91.78 | 91.98 | 653,174 | -0.80(-0.86%) |
Jan 27, 2020 | 92.93 | 93.61 | 92.56 | 92.77 | 771,546 | -0.42(-0.45%) |
Jan 24, 2020 | 94.25 | 94.25 | 92.71 | 93.19 | 570,181 | -0.61(-0.66%) |
Jan 23, 2020 | 92.39 | 94.40 | 91.86 | 93.80 | 1,328,002 | +1.20(+1.30%) |
Jan 22, 2020 | 93.32 | 94.05 | 92.60 | 92.60 | 768,203 | -0.70(-0.75%) |
Jan 21, 2020 | 92.06 | 93.35 | 91.06 | 93.30 | 1,108,608 | +1.22(+1.33%) |
Jan 17, 2020 | 90.96 | 92.77 | 90.65 | 92.08 | 1,251,394 | +1.21(+1.33%) |
Jan 16, 2020 | 90.66 | 91.45 | 90.39 | 90.87 | 1,876,790 | +0.38(+0.42%) |
Jan 15, 2020 | 90.54 | 91.30 | 90.41 | 90.49 | 943,435 | +0.13(+0.14%) |
Jan 14, 2020 | 90.96 | 91.15 | 90.02 | 90.36 | 1,282,493 | -0.73(-0.80%) |
Jan 13, 2020 | 90.51 | 91.12 | 90.32 | 91.09 | 1,099,826 | +0.74(+0.82%) |
Jan 10, 2020 | 89.63 | 90.64 | 89.33 | 90.34 | 805,879 | +0.67(+0.74%) |
Jan 09, 2020 | 89.31 | 90.16 | 88.85 | 89.68 | 1,043,211 | +0.27(+0.30%) |
Jan 08, 2020 | 88.79 | 90.01 | 88.49 | 89.41 | 1,166,787 | +0.91(+1.03%) |
Jan 07, 2020 | 89.19 | 89.74 | 87.79 | 88.50 | 914,823 | -1.26(-1.41%) |
Jan 06, 2020 | 88.72 | 89.82 | 88.37 | 89.76 | 1,285,140 | +1.23(+1.39%) |
Jan 03, 2020 | 88.66 | 89.03 | 88.19 | 88.53 | 769,831 | +0.13(+0.15%) |
Jan 02, 2020 | 90.13 | 90.35 | 88.08 | 88.40 | 823,890 | -1.72(-1.91%) |
Dec 31, 2019 | 89.08 | 90.13 | 89.01 | 90.13 | 794,325 | +0.85(+0.95%) |
Dec 30, 2019 | 89.32 | 89.71 | 88.92 | 89.28 | 539,402 | +0.04(+0.05%) |
Dec 27, 2019 | 89.07 | 89.39 | 88.89 | 89.23 | 528,240 | +0.39(+0.44%) |
Dec 26, 2019 | 89.74 | 89.83 | 88.47 | 88.85 | 483,089 | -0.95(-1.06%) |
Dec 24, 2019 | 89.46 | 89.94 | 89.17 | 89.80 | 239,741 | +0.33(+0.37%) |
Dec 23, 2019 | 90.07 | 90.17 | 89.04 | 89.47 | 795,015 | -0.29(-0.33%) |
Dec 20, 2019 | 90.57 | 90.81 | 89.65 | 89.76 | 1,663,519 | -0.69(-0.77%) |
Dec 19, 2019 | 89.84 | 90.83 | 89.66 | 90.45 | 1,217,495 | +1.17(+1.31%) |
Dec 18, 2019 | 88.80 | 89.41 | 88.52 | 89.29 | 1,712,428 | +0.88(+1.00%) |
Dec 17, 2019 | 88.46 | 89.04 | 88.08 | 88.40 | 981,037 | -0.43(-0.49%) |
Dec 16, 2019 | 88.23 | 89.39 | 87.94 | 88.84 | 2,282,648 | +0.98(+1.11%) |
Dec 13, 2019 | 88.84 | 89.04 | 87.50 | 87.86 | 1,718,284 | -0.83(-0.94%) |
Dec 12, 2019 | 90.00 | 90.35 | 88.52 | 88.69 | 1,137,607 | -1.70(-1.88%) |
Dec 11, 2019 | 91.95 | 91.95 | 89.84 | 90.39 | 1,334,765 | -1.41(-1.54%) |
Dec 10, 2019 | 91.79 | 92.36 | 91.50 | 91.80 | 680,320 | -0.41(-0.44%) |
Dec 09, 2019 | 93.03 | 93.10 | 92.06 | 92.20 | 576,097 | -0.67(-0.72%) |
Dec 06, 2019 | 92.70 | 93.29 | 92.51 | 92.87 | 919,684 | +0.48(+0.52%) |
Dec 05, 2019 | 92.05 | 92.63 | 91.42 | 92.39 | 1,261,578 | +0.42(+0.45%) |
Dec 04, 2019 | 91.35 | 92.84 | 91.28 | 91.98 | 938,566 | +0.06(+0.07%) |
Dec 03, 2019 | 91.48 | 91.98 | 90.88 | 91.92 | 945,691 | +0.43(+0.47%) |
Dec 02, 2019 | 90.77 | 91.59 | 89.40 | 91.48 | 848,835 | +0.53(+0.58%) |
Nov 29, 2019 | 91.87 | 92.09 | 90.77 | 90.96 | 446,439 | -0.86(-0.93%) |
Nov 27, 2019 | 93.09 | 93.22 | 91.46 | 91.81 | 1,023,437 | -0.89(-0.96%) |
Nov 26, 2019 | 91.61 | 92.78 | 91.36 | 92.71 | 1,846,015 | +1.11(+1.21%) |
Nov 25, 2019 | 93.10 | 93.74 | 90.58 | 91.60 | 2,113,626 | -2.22(-2.37%) |
Nov 22, 2019 | 91.63 | 97.80 | 91.31 | 93.82 | 3,485,788 | +3.68(+4.08%) |
Nov 21, 2019 | 91.27 | 91.56 | 90.11 | 90.14 | 1,634,208 | -1.13(-1.23%) |
Nov 20, 2019 | 90.34 | 91.55 | 90.00 | 91.27 | 1,531,410 | +1.13(+1.25%) |
Nov 19, 2019 | 91.16 | 91.54 | 89.74 | 90.14 | 1,699,991 | -1.02(-1.12%) |
Nov 18, 2019 | 90.85 | 91.63 | 90.07 | 91.16 | 1,221,438 | +0.29(+0.31%) |
Nov 15, 2019 | 90.47 | 91.29 | 90.47 | 90.88 | 956,078 | +0.44(+0.49%) |
Nov 14, 2019 | 90.62 | 91.07 | 89.34 | 90.44 | 1,104,382 | -0.35(-0.39%) |
Nov 13, 2019 | 88.58 | 91.07 | 88.24 | 90.79 | 1,200,937 | +0.56(+0.62%) |
Nov 12, 2019 | 89.66 | 90.28 | 89.50 | 90.23 | 820,817 | +0.64(+0.72%) |
Nov 11, 2019 | 90.94 | 91.07 | 89.14 | 89.59 | 1,355,027 | -1.62(-1.78%) |
Nov 08, 2019 | 91.96 | 92.08 | 91.08 | 91.21 | 662,111 | -0.74(-0.80%) |
Nov 07, 2019 | 92.91 | 93.10 | 91.51 | 91.95 | 779,610 | -1.03(-1.11%) |
Nov 06, 2019 | 92.64 | 94.19 | 92.38 | 92.98 | 960,227 | +0.76(+0.83%) |
Nov 05, 2019 | 91.77 | 92.72 | 91.26 | 92.22 | 783,993 | +0.45(+0.49%) |
Nov 04, 2019 | 90.58 | 91.81 | 90.48 | 91.77 | 762,022 | +1.15(+1.27%) |
Nov 01, 2019 | 90.72 | 90.96 | 89.89 | 90.62 | 891,748 | -0.09(-0.09%) |
Oct 31, 2019 | 91.66 | 92.11 | 90.13 | 90.71 | 1,330,538 | -0.57(-0.62%) |
Oct 30, 2019 | 92.92 | 92.92 | 90.67 | 91.27 | 834,337 | -1.50(-1.62%) |
Oct 29, 2019 | 92.15 | 93.08 | 91.99 | 92.78 | 759,540 | +0.95(+1.04%) |
Oct 28, 2019 | 93.28 | 93.62 | 91.80 | 91.82 | 564,753 | -1.12(-1.20%) |
Oct 25, 2019 | 93.22 | 93.54 | 92.08 | 92.94 | 816,018 | -0.08(-0.08%) |
Oct 24, 2019 | 92.56 | 93.46 | 92.24 | 93.02 | 986,147 | +0.48(+0.52%) |
Oct 23, 2019 | 91.48 | 92.67 | 91.46 | 92.53 | 747,052 | +0.90(+0.98%) |
Oct 22, 2019 | 92.94 | 93.12 | 91.38 | 91.63 | 739,348 | -1.30(-1.39%) |
Oct 21, 2019 | 92.45 | 93.20 | 92.31 | 92.93 | 440,265 | +0.56(+0.60%) |
Oct 18, 2019 | 92.84 | 93.07 | 92.37 | 92.37 | 558,886 | -0.58(-0.62%) |
Oct 17, 2019 | 92.40 | 93.42 | 91.90 | 92.95 | 613,749 | +0.64(+0.69%) |
Oct 16, 2019 | 92.40 | 93.08 | 91.93 | 92.31 | 679,793 | +0.19(+0.20%) |
Oct 15, 2019 | 91.76 | 92.33 | 91.35 | 92.12 | 561,025 | +0.37(+0.40%) |
Oct 14, 2019 | 92.24 | 92.24 | 91.06 | 91.75 | 505,594 | -0.10(-0.11%) |
Oct 11, 2019 | 92.23 | 92.50 | 91.22 | 91.86 | 770,580 | +0.00(+0.00%) |
Oct 10, 2019 | 90.96 | 92.20 | 90.80 | 91.86 | 502,168 | +0.64(+0.70%) |
Oct 09, 2019 | 91.07 | 91.42 | 90.35 | 91.22 | 672,793 | +0.28(+0.31%) |
Oct 08, 2019 | 91.93 | 91.93 | 90.83 | 90.94 | 486,962 | -1.21(-1.31%) |
Oct 07, 2019 | 92.40 | 93.34 | 91.93 | 92.15 | 637,273 | -0.27(-0.30%) |
Oct 04, 2019 | 91.48 | 92.46 | 90.88 | 92.42 | 609,100 | +1.16(+1.27%) |
Oct 03, 2019 | 91.84 | 92.17 | 90.90 | 91.26 | 786,883 | -0.39(-0.43%) |
Oct 02, 2019 | 92.37 | 92.38 | 90.72 | 91.66 | 668,795 | -1.00(-1.08%) |
Oct 01, 2019 | 94.46 | 94.78 | 92.52 | 92.66 | 690,325 | -1.77(-1.87%) |
Sep 30, 2019 | 93.62 | 94.84 | 93.62 | 94.43 | 671,747 | +0.84(+0.90%) |
Sep 27, 2019 | 93.81 | 93.81 | 92.65 | 93.59 | 516,361 | -0.09(-0.10%) |
Sep 26, 2019 | 93.21 | 93.96 | 92.48 | 93.69 | 536,021 | +1.01(+1.09%) |
Sep 25, 2019 | 92.72 | 93.19 | 92.17 | 92.67 | 638,750 | +0.18(+0.19%) |
Sep 24, 2019 | 92.06 | 92.59 | 91.68 | 92.49 | 732,630 | +0.63(+0.68%) |
Sep 23, 2019 | 92.70 | 93.26 | 91.76 | 91.87 | 561,579 | -0.67(-0.72%) |
Sep 20, 2019 | 92.71 | 93.01 | 91.89 | 92.53 | 1,172,414 | +0.15(+0.16%) |
Sep 19, 2019 | 93.34 | 93.42 | 92.29 | 92.39 | 810,680 | -1.02(-1.09%) |
Sep 18, 2019 | 93.69 | 94.25 | 92.81 | 93.41 | 1,079,813 | +0.09(+0.10%) |
Sep 17, 2019 | 91.75 | 93.33 | 91.61 | 93.32 | 805,021 | +1.32(+1.44%) |
Sep 16, 2019 | 91.57 | 92.83 | 91.31 | 91.99 | 666,537 | +0.58(+0.63%) |
Sep 13, 2019 | 90.30 | 91.82 | 90.30 | 91.42 | 928,447 | +0.57(+0.62%) |
Sep 12, 2019 | 93.30 | 93.42 | 90.78 | 90.85 | 594,854 | -2.02(-2.17%) |
Sep 11, 2019 | 91.14 | 92.97 | 90.87 | 92.87 | 1,064,755 | +1.30(+1.42%) |
Sep 10, 2019 | 89.97 | 92.18 | 89.69 | 91.57 | 1,330,506 | +1.35(+1.49%) |
Sep 09, 2019 | 90.02 | 90.53 | 89.20 | 90.23 | 878,466 | -0.08(-0.09%) |
Sep 06, 2019 | 90.22 | 90.97 | 90.21 | 90.30 | 1,026,896 | +0.45(+0.51%) |
Sep 05, 2019 | 91.11 | 91.32 | 89.80 | 89.85 | 1,171,985 | -1.37(-1.51%) |
Sep 04, 2019 | 91.84 | 92.53 | 90.66 | 91.22 | 1,069,984 | -0.60(-0.65%) |
Sep 03, 2019 | 89.96 | 91.87 | 88.69 | 91.82 | 1,420,446 | +1.56(+1.73%) |
Aug 30, 2019 | 89.25 | 90.94 | 89.08 | 90.26 | 1,408,575 | +2.00(+2.27%) |
Aug 29, 2019 | 90.32 | 90.68 | 87.87 | 88.26 | 1,583,307 | -1.32(-1.48%) |
Aug 28, 2019 | 88.22 | 90.86 | 88.05 | 89.58 | 2,065,047 | +0.58(+0.66%) |
Aug 27, 2019 | 91.84 | 92.40 | 87.33 | 89.00 | 6,637,205 | -7.93(-8.18%) |
Aug 26, 2019 | 95.85 | 97.22 | 95.85 | 96.93 | 1,392,172 | +1.48(+1.56%) |
Aug 23, 2019 | 97.46 | 97.85 | 95.02 | 95.44 | 975,050 | -2.32(-2.37%) |
Aug 22, 2019 | 97.32 | 98.54 | 96.64 | 97.76 | 728,292 | +0.48(+0.49%) |
Aug 21, 2019 | 98.55 | 98.80 | 96.71 | 97.28 | 864,717 | -1.06(-1.08%) |
Aug 20, 2019 | 99.67 | 99.74 | 98.23 | 98.35 | 975,018 | -1.44(-1.45%) |
Aug 19, 2019 | 98.38 | 99.88 | 98.23 | 99.79 | 917,327 | +1.64(+1.67%) |
Aug 16, 2019 | 97.96 | 98.42 | 97.57 | 98.15 | 680,170 | +0.70(+0.72%) |
Aug 15, 2019 | 96.85 | 97.80 | 96.49 | 97.44 | 589,171 | +0.90(+0.93%) |
Aug 14, 2019 | 97.09 | 98.06 | 96.18 | 96.54 | 1,048,194 | -0.55(-0.56%) |
Aug 13, 2019 | 96.35 | 98.10 | 96.24 | 97.09 | 924,930 | +0.36(+0.37%) |
Aug 12, 2019 | 95.21 | 96.83 | 94.89 | 96.73 | 676,118 | +1.48(+1.56%) |
Aug 09, 2019 | 96.94 | 97.13 | 94.77 | 95.25 | 793,165 | -1.45(-1.50%) |
Aug 08, 2019 | 94.24 | 96.76 | 94.16 | 96.70 | 812,748 | +1.81(+1.90%) |
Aug 07, 2019 | 94.14 | 95.16 | 92.84 | 94.89 | 915,151 | +0.64(+0.68%) |
Aug 06, 2019 | 93.98 | 94.79 | 92.89 | 94.25 | 1,047,636 | +0.26(+0.27%) |
Aug 05, 2019 | 95.53 | 96.30 | 93.17 | 94.00 | 935,033 | -1.52(-1.59%) |
Aug 02, 2019 | 95.56 | 96.09 | 95.01 | 95.51 | 734,103 | +0.36(+0.38%) |
Aug 01, 2019 | 95.14 | 97.11 | 94.98 | 95.16 | 1,048,603 | +0.46(+0.49%) |
Jul 31, 2019 | 96.32 | 96.84 | 93.75 | 94.70 | 1,175,538 | -1.65(-1.71%) |
Jul 30, 2019 | 97.60 | 98.32 | 95.88 | 96.35 | 774,295 | -1.04(-1.07%) |
Jul 29, 2019 | 97.39 | 97.72 | 96.07 | 97.39 | 825,524 | +0.08(+0.08%) |
Jul 26, 2019 | 96.47 | 97.56 | 96.25 | 97.31 | 700,756 | +1.03(+1.07%) |
Jul 25, 2019 | 95.55 | 96.90 | 95.00 | 96.28 | 648,394 | +0.81(+0.85%) |
Jul 24, 2019 | 96.13 | 96.52 | 95.23 | 95.47 | 807,358 | -0.46(-0.48%) |
Jul 23, 2019 | 95.37 | 96.12 | 94.69 | 95.93 | 830,273 | +0.44(+0.46%) |
Jul 22, 2019 | 97.16 | 97.31 | 95.18 | 95.49 | 906,489 | -1.86(-1.91%) |
Jul 19, 2019 | 98.77 | 99.52 | 97.33 | 97.34 | 1,033,991 | -1.35(-1.37%) |
Jul 18, 2019 | 99.07 | 99.08 | 98.04 | 98.70 | 651,103 | -0.10(-0.10%) |
Jul 17, 2019 | 98.31 | 99.30 | 97.91 | 98.80 | 743,420 | +0.47(+0.48%) |
Jul 16, 2019 | 98.08 | 98.77 | 97.91 | 98.33 | 819,040 | +0.32(+0.32%) |
Jul 15, 2019 | 97.32 | 98.76 | 97.01 | 98.02 | 681,008 | +0.76(+0.78%) |
Jul 12, 2019 | 97.61 | 97.82 | 96.92 | 97.26 | 1,199,082 | -0.26(-0.27%) |
Jul 11, 2019 | 100.18 | 100.20 | 97.16 | 97.52 | 1,542,367 | -3.09(-3.07%) |
Jul 10, 2019 | 101.08 | 101.43 | 100.07 | 100.61 | 1,053,677 | -0.54(-0.53%) |
Jul 09, 2019 | 101.42 | 101.58 | 100.36 | 101.15 | 1,294,358 | -0.37(-0.37%) |
Jul 08, 2019 | 102.03 | 102.39 | 101.07 | 101.53 | 841,073 | -0.24(-0.23%) |
Jul 05, 2019 | 101.68 | 101.84 | 100.15 | 101.76 | 791,403 | -0.20(-0.20%) |
Jul 03, 2019 | 100.53 | 102.52 | 100.33 | 101.97 | 838,723 | +1.83(+1.83%) |
Jul 02, 2019 | 99.30 | 100.15 | 98.32 | 100.14 | 1,305,316 | +0.91(+0.92%) |
Jul 01, 2019 | 98.72 | 100.20 | 98.41 | 99.23 | 1,107,008 | +1.12(+1.15%) |
Jun 28, 2019 | 99.66 | 100.11 | 97.74 | 98.10 | 1,574,471 | -1.45(-1.45%) |
Jun 27, 2019 | 98.29 | 99.80 | 97.47 | 99.55 | 1,293,424 | +0.76(+0.77%) |
Jun 26, 2019 | 101.60 | 101.95 | 98.59 | 98.79 | 1,873,826 | -3.89(-3.79%) |
Jun 25, 2019 | 103.40 | 103.40 | 102.11 | 102.68 | 1,144,438 | -0.63(-0.61%) |
Jun 24, 2019 | 103.93 | 104.19 | 103.18 | 103.31 | 973,851 | -0.18(-0.17%) |
Jun 21, 2019 | 103.35 | 104.51 | 102.81 | 103.49 | 2,121,760 | +0.36(+0.35%) |
Jun 20, 2019 | 102.90 | 103.27 | 101.77 | 103.14 | 867,895 | +0.20(+0.19%) |
Jun 19, 2019 | 102.46 | 103.19 | 101.51 | 102.94 | 1,012,864 | +0.23(+0.22%) |
Jun 18, 2019 | 104.69 | 104.69 | 102.37 | 102.71 | 1,354,372 | -1.53(-1.47%) |
Jun 17, 2019 | 105.04 | 105.39 | 103.91 | 104.24 | 750,787 | -0.77(-0.74%) |
Jun 14, 2019 | 105.21 | 105.91 | 104.93 | 105.02 | 590,265 | -0.17(-0.16%) |
Jun 13, 2019 | 105.38 | 106.19 | 104.48 | 105.19 | 710,080 | -0.30(-0.28%) |
Jun 12, 2019 | 105.21 | 106.10 | 104.96 | 105.49 | 885,840 | +0.64(+0.61%) |
Jun 11, 2019 | 104.51 | 105.83 | 104.20 | 104.85 | 1,042,716 | +0.40(+0.38%) |
Jun 10, 2019 | 105.94 | 106.52 | 104.11 | 104.45 | 910,456 | -1.61(-1.52%) |
Jun 07, 2019 | 104.18 | 106.38 | 103.70 | 106.06 | 1,320,728 | +1.84(+1.76%) |
Jun 06, 2019 | 102.13 | 106.96 | 100.20 | 104.22 | 2,332,904 | -2.46(-2.31%) |
Jun 05, 2019 | 107.11 | 107.19 | 105.89 | 106.68 | 1,273,111 | +0.56(+0.53%) |
Jun 04, 2019 | 106.21 | 107.20 | 105.53 | 106.12 | 1,262,411 | +0.26(+0.24%) |
Jun 03, 2019 | 103.57 | 106.12 | 103.33 | 105.86 | 958,724 | +2.33(+2.25%) |
May 31, 2019 | 102.73 | 103.53 | 101.81 | 103.53 | 947,688 | +0.33(+0.32%) |
May 30, 2019 | 103.19 | 104.17 | 102.73 | 103.19 | 1,000,129 | +0.19(+0.18%) |
May 29, 2019 | 104.96 | 104.96 | 102.53 | 103.01 | 1,410,369 | -2.32(-2.21%) |
May 28, 2019 | 107.84 | 108.29 | 105.33 | 105.33 | 982,237 | -2.56(-2.38%) |
May 24, 2019 | 108.54 | 108.94 | 107.78 | 107.90 | 487,288 | -0.38(-0.35%) |
May 23, 2019 | 107.95 | 108.68 | 107.34 | 108.28 | 476,450 | -0.12(-0.11%) |
May 22, 2019 | 107.93 | 108.57 | 107.09 | 108.40 | 612,042 | +0.50(+0.47%) |
May 21, 2019 | 108.54 | 108.59 | 107.65 | 107.90 | 698,349 | -0.60(-0.55%) |
May 20, 2019 | 108.02 | 109.38 | 107.58 | 108.49 | 919,895 | +0.42(+0.39%) |
May 17, 2019 | 106.98 | 108.97 | 106.98 | 108.08 | 790,699 | +0.99(+0.92%) |
May 16, 2019 | 107.93 | 109.33 | 106.99 | 107.09 | 1,006,767 | -0.77(-0.72%) |
May 15, 2019 | 107.35 | 108.36 | 106.93 | 107.86 | 703,584 | +0.61(+0.57%) |
May 14, 2019 | 106.98 | 107.79 | 106.59 | 107.25 | 610,212 | +0.02(+0.02%) |
May 13, 2019 | 106.69 | 107.42 | 106.19 | 107.24 | 641,605 | -0.12(-0.11%) |
May 10, 2019 | 106.47 | 107.47 | 106.09 | 107.35 | 648,247 | +0.80(+0.75%) |
May 09, 2019 | 105.29 | 106.79 | 105.03 | 106.56 | 834,163 | +1.13(+1.08%) |
May 08, 2019 | 105.86 | 106.18 | 104.74 | 105.42 | 712,919 | -0.40(-0.38%) |
May 07, 2019 | 105.92 | 106.04 | 104.87 | 105.82 | 915,368 | -0.05(-0.05%) |
May 06, 2019 | 104.33 | 106.17 | 104.06 | 105.87 | 707,643 | +1.36(+1.30%) |
May 03, 2019 | 104.06 | 104.55 | 103.61 | 104.51 | 457,697 | +0.52(+0.50%) |
May 02, 2019 | 103.19 | 104.00 | 102.74 | 104.00 | 565,427 | +0.35(+0.33%) |