Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 76.30 | 76.83 | 73.96 | 74.08 | 46,553 | -3.18(-4.11%) |
Apr 29, 2020 | 75.76 | 78.17 | 74.67 | 77.26 | 82,049 | +3.92(+5.34%) |
Apr 28, 2020 | 74.18 | 74.34 | 72.41 | 73.34 | 114,702 | +1.23(+1.70%) |
Apr 27, 2020 | 70.31 | 72.92 | 70.31 | 72.12 | 39,396 | +2.69(+3.87%) |
Apr 24, 2020 | 69.04 | 69.81 | 67.97 | 69.43 | 45,333 | +1.39(+2.04%) |
Apr 23, 2020 | 68.01 | 69.55 | 67.83 | 68.04 | 39,131 | +0.38(+0.57%) |
Apr 22, 2020 | 68.44 | 68.44 | 67.24 | 67.66 | 42,899 | +0.87(+1.31%) |
Apr 21, 2020 | 66.06 | 67.53 | 65.82 | 66.78 | 65,186 | -1.19(-1.75%) |
Apr 20, 2020 | 66.73 | 69.19 | 66.73 | 67.97 | 67,513 | -0.04(-0.06%) |
Apr 17, 2020 | 67.52 | 68.36 | 65.75 | 68.01 | 55,361 | +3.06(+4.72%) |
Apr 16, 2020 | 65.89 | 66.06 | 63.76 | 64.95 | 69,357 | -0.95(-1.44%) |
Apr 15, 2020 | 66.19 | 67.56 | 64.85 | 65.89 | 247,192 | -2.75(-4.00%) |
Apr 14, 2020 | 68.47 | 69.65 | 67.60 | 68.64 | 76,341 | +1.27(+1.89%) |
Apr 13, 2020 | 68.26 | 68.26 | 66.39 | 67.37 | 112,479 | -0.79(-1.17%) |
Apr 09, 2020 | 66.36 | 68.82 | 66.36 | 68.16 | 130,046 | +3.26(+5.03%) |
Apr 08, 2020 | 62.92 | 65.39 | 62.75 | 64.90 | 111,439 | +2.37(+3.80%) |
Apr 07, 2020 | 64.64 | 65.00 | 61.78 | 62.52 | 104,744 | +0.31(+0.49%) |
Apr 06, 2020 | 60.54 | 62.43 | 60.52 | 62.22 | 60,064 | +4.01(+6.90%) |
Apr 03, 2020 | 59.78 | 59.95 | 57.30 | 58.20 | 69,149 | -1.90(-3.16%) |
Apr 02, 2020 | 59.31 | 61.17 | 58.62 | 60.10 | 53,237 | +0.13(+0.22%) |
Apr 01, 2020 | 61.56 | 62.46 | 59.36 | 59.97 | 76,840 | -4.20(-6.55%) |
Mar 31, 2020 | 63.63 | 64.57 | 62.60 | 64.17 | 63,447 | +0.13(+0.21%) |
Mar 30, 2020 | 62.91 | 64.14 | 61.95 | 64.04 | 70,140 | +1.29(+2.06%) |
Mar 27, 2020 | 62.96 | 64.47 | 62.30 | 62.74 | 83,250 | -2.11(-3.25%) |
Mar 26, 2020 | 62.10 | 65.50 | 62.10 | 64.85 | 101,640 | +3.39(+5.51%) |
Mar 25, 2020 | 60.84 | 63.35 | 59.65 | 61.46 | 268,220 | +0.50(+0.82%) |
Mar 24, 2020 | 58.92 | 60.96 | 58.51 | 60.96 | 101,122 | +4.65(+8.26%) |
Mar 23, 2020 | 56.14 | 57.15 | 54.47 | 56.31 | 223,258 | -0.16(-0.29%) |
Mar 20, 2020 | 58.94 | 60.22 | 56.27 | 56.47 | 141,825 | -1.33(-2.31%) |
Mar 19, 2020 | 53.41 | 58.95 | 52.45 | 57.81 | 227,605 | +3.42(+6.29%) |
Mar 18, 2020 | 57.84 | 59.32 | 53.32 | 54.38 | 185,804 | -6.77(-11.07%) |
Mar 17, 2020 | 57.96 | 61.29 | 56.53 | 61.15 | 423,874 | +4.15(+7.27%) |
Mar 16, 2020 | 58.98 | 61.54 | 57.01 | 57.01 | 227,479 | -8.92(-13.53%) |
Mar 13, 2020 | 66.04 | 66.75 | 62.09 | 65.93 | 255,433 | +2.59(+4.09%) |
Mar 12, 2020 | 66.06 | 67.22 | 62.57 | 63.34 | 298,251 | -7.90(-11.09%) |
Mar 11, 2020 | 73.47 | 74.15 | 70.04 | 71.24 | 104,630 | -4.49(-5.93%) |
Mar 10, 2020 | 75.83 | 76.85 | 72.93 | 75.73 | 116,472 | +1.56(+2.11%) |
Mar 09, 2020 | 75.50 | 77.43 | 74.17 | 74.17 | 136,046 | -7.93(-9.66%) |
Mar 06, 2020 | 82.00 | 83.37 | 80.70 | 82.10 | 59,898 | -2.07(-2.46%) |
Mar 05, 2020 | 85.34 | 85.80 | 83.22 | 84.17 | 102,704 | -2.85(-3.28%) |
Mar 04, 2020 | 86.04 | 87.03 | 85.03 | 87.02 | 78,207 | +2.39(+2.83%) |
Mar 03, 2020 | 86.51 | 87.64 | 84.04 | 84.62 | 42,273 | -1.58(-1.84%) |
Mar 02, 2020 | 84.51 | 86.27 | 83.80 | 86.21 | 127,909 | +2.03(+2.41%) |
Feb 28, 2020 | 82.66 | 84.37 | 82.61 | 84.17 | 76,577 | -1.04(-1.22%) |
Feb 27, 2020 | 86.02 | 87.62 | 84.63 | 85.21 | 81,577 | -2.50(-2.85%) |
Feb 26, 2020 | 88.99 | 89.56 | 87.52 | 87.71 | 45,126 | -0.80(-0.90%) |
Feb 25, 2020 | 92.12 | 92.27 | 88.37 | 88.51 | 36,249 | -3.33(-3.62%) |
Feb 24, 2020 | 91.71 | 92.23 | 91.18 | 91.84 | 16,559 | -2.77(-2.93%) |
Feb 21, 2020 | 95.09 | 95.09 | 94.11 | 94.61 | 28,742 | -0.63(-0.66%) |
Feb 20, 2020 | 94.54 | 95.37 | 94.23 | 95.24 | 26,208 | +0.45(+0.47%) |
Feb 19, 2020 | 94.30 | 95.23 | 94.21 | 94.79 | 15,338 | +0.73(+0.78%) |
Feb 18, 2020 | 93.75 | 94.14 | 93.43 | 94.06 | 17,351 | +0.09(+0.09%) |
Feb 14, 2020 | 94.22 | 94.38 | 93.73 | 93.97 | 22,029 | -0.26(-0.27%) |
Feb 13, 2020 | 94.26 | 94.42 | 93.73 | 94.23 | 12,770 | -0.23(-0.24%) |
Feb 12, 2020 | 94.19 | 94.46 | 94.03 | 94.46 | 16,896 | +0.85(+0.91%) |
Feb 11, 2020 | 93.49 | 93.92 | 93.45 | 93.61 | 10,046 | +0.61(+0.65%) |
Feb 10, 2020 | 92.28 | 93.04 | 92.27 | 93.00 | 23,495 | +0.55(+0.60%) |
Feb 07, 2020 | 93.12 | 93.12 | 92.19 | 92.45 | 10,385 | -1.07(-1.14%) |
Feb 06, 2020 | 94.09 | 94.09 | 93.49 | 93.52 | 23,124 | -0.12(-0.13%) |
Feb 05, 2020 | 93.09 | 93.76 | 92.71 | 93.64 | 23,626 | +1.54(+1.68%) |
Feb 04, 2020 | 92.53 | 92.59 | 91.52 | 92.10 | 55,037 | +0.72(+0.79%) |
Feb 03, 2020 | 91.03 | 91.72 | 91.02 | 91.37 | 65,066 | +0.92(+1.01%) |
Jan 31, 2020 | 91.81 | 91.81 | 90.09 | 90.46 | 41,540 | -1.89(-2.04%) |
Jan 30, 2020 | 92.21 | 92.56 | 91.30 | 92.34 | 34,565 | -0.33(-0.36%) |
Jan 29, 2020 | 93.66 | 93.95 | 92.68 | 92.68 | 30,078 | -0.74(-0.80%) |
Jan 28, 2020 | 93.56 | 93.81 | 93.31 | 93.42 | 20,431 | +0.29(+0.31%) |
Jan 27, 2020 | 92.62 | 93.54 | 92.47 | 93.14 | 19,339 | -0.92(-0.97%) |
Jan 24, 2020 | 95.71 | 95.71 | 93.56 | 94.05 | 19,616 | -1.31(-1.37%) |
Jan 23, 2020 | 94.94 | 95.52 | 94.05 | 95.36 | 33,929 | +0.15(+0.16%) |
Jan 22, 2020 | 95.76 | 95.76 | 95.00 | 95.20 | 57,678 | -0.32(-0.34%) |
Jan 21, 2020 | 95.90 | 96.21 | 95.22 | 95.53 | 70,124 | -0.51(-0.53%) |
Jan 17, 2020 | 96.69 | 96.70 | 95.94 | 96.03 | 28,952 | -0.34(-0.36%) |
Jan 16, 2020 | 95.38 | 96.46 | 95.38 | 96.38 | 32,394 | +1.50(+1.58%) |
Jan 15, 2020 | 94.28 | 95.01 | 94.28 | 94.88 | 43,140 | +0.39(+0.41%) |
Jan 14, 2020 | 93.92 | 95.14 | 93.71 | 94.49 | 28,325 | +0.41(+0.44%) |
Jan 13, 2020 | 94.00 | 94.08 | 93.41 | 94.08 | 37,711 | +0.37(+0.40%) |
Jan 10, 2020 | 94.13 | 94.37 | 93.56 | 93.71 | 39,023 | -0.42(-0.45%) |
Jan 09, 2020 | 94.62 | 94.92 | 94.12 | 94.13 | 27,814 | -0.05(-0.05%) |
Jan 08, 2020 | 94.05 | 94.60 | 94.01 | 94.17 | 54,334 | +0.11(+0.12%) |
Jan 07, 2020 | 94.19 | 94.19 | 93.66 | 94.06 | 17,040 | -0.10(-0.10%) |
Jan 06, 2020 | 93.39 | 94.42 | 93.09 | 94.16 | 79,788 | +0.10(+0.10%) |
Jan 03, 2020 | 93.56 | 94.10 | 93.52 | 94.06 | 22,238 | -0.43(-0.45%) |
Jan 02, 2020 | 95.68 | 95.68 | 93.68 | 94.49 | 110,261 | -0.35(-0.37%) |
Dec 31, 2019 | 94.31 | 95.04 | 94.31 | 94.84 | 19,721 | +0.27(+0.28%) |
Dec 30, 2019 | 94.92 | 95.24 | 94.01 | 94.58 | 26,158 | -0.10(-0.10%) |
Dec 27, 2019 | 95.97 | 95.97 | 94.64 | 94.67 | 43,009 | -0.94(-0.99%) |
Dec 26, 2019 | 95.69 | 95.86 | 95.57 | 95.61 | 23,379 | +0.19(+0.20%) |
Dec 24, 2019 | 95.10 | 95.42 | 94.92 | 95.42 | 87,277 | +0.46(+0.48%) |
Dec 23, 2019 | 94.59 | 95.14 | 94.10 | 94.97 | 35,556 | +0.59(+0.63%) |
Dec 20, 2019 | 94.37 | 94.51 | 94.02 | 94.37 | 40,281 | +0.23(+0.24%) |
Dec 19, 2019 | 93.76 | 94.34 | 93.76 | 94.15 | 31,498 | +0.51(+0.54%) |
Dec 18, 2019 | 93.58 | 93.97 | 93.42 | 93.64 | 40,043 | +0.23(+0.24%) |
Dec 17, 2019 | 93.15 | 93.57 | 92.73 | 93.41 | 176,246 | +0.42(+0.46%) |
Dec 16, 2019 | 93.09 | 93.75 | 92.87 | 92.99 | 58,273 | +0.87(+0.94%) |
Dec 13, 2019 | 92.56 | 92.97 | 91.61 | 92.12 | 18,741 | -0.43(-0.46%) |
Dec 12, 2019 | 91.56 | 92.86 | 91.43 | 92.55 | 31,380 | +0.93(+1.02%) |
Dec 11, 2019 | 91.42 | 91.72 | 91.06 | 91.62 | 33,504 | +0.26(+0.28%) |
Dec 10, 2019 | 91.08 | 91.49 | 90.80 | 91.36 | 31,551 | +0.28(+0.31%) |
Dec 09, 2019 | 90.98 | 91.45 | 90.98 | 91.08 | 43,630 | +0.50(+0.56%) |
Dec 06, 2019 | 89.97 | 90.80 | 89.53 | 90.57 | 19,899 | +1.28(+1.44%) |
Dec 05, 2019 | 89.66 | 89.79 | 89.13 | 89.29 | 22,233 | -0.16(-0.18%) |
Dec 04, 2019 | 89.28 | 89.70 | 89.25 | 89.45 | 121,612 | +0.52(+0.59%) |
Dec 03, 2019 | 88.35 | 88.93 | 87.57 | 88.93 | 88,010 | -0.15(-0.17%) |
Dec 02, 2019 | 90.06 | 90.06 | 88.87 | 89.08 | 79,707 | -0.78(-0.87%) |
Nov 29, 2019 | 89.77 | 90.21 | 89.51 | 89.86 | 72,647 | -0.01(-0.01%) |
Nov 27, 2019 | 89.59 | 90.11 | 89.59 | 89.87 | 55,591 | +0.62(+0.70%) |
Nov 26, 2019 | 89.38 | 89.85 | 89.24 | 89.24 | 27,074 | -0.01(-0.01%) |
Nov 25, 2019 | 87.65 | 89.38 | 87.65 | 89.25 | 111,856 | +1.91(+2.19%) |
Nov 22, 2019 | 87.37 | 87.52 | 86.92 | 87.34 | 41,693 | +0.17(+0.20%) |
Nov 21, 2019 | 87.52 | 87.52 | 86.73 | 87.17 | 54,047 | -0.41(-0.47%) |
Nov 20, 2019 | 87.34 | 88.13 | 87.34 | 87.58 | 26,964 | +0.01(+0.01%) |
Nov 19, 2019 | 87.43 | 87.93 | 87.05 | 87.57 | 18,976 | +0.37(+0.42%) |
Nov 18, 2019 | 87.33 | 87.37 | 86.84 | 87.20 | 20,599 | -0.20(-0.23%) |
Nov 15, 2019 | 87.64 | 87.64 | 87.16 | 87.40 | 30,848 | +0.22(+0.26%) |
Nov 14, 2019 | 86.99 | 87.66 | 86.99 | 87.18 | 34,349 | -0.10(-0.12%) |
Nov 13, 2019 | 87.18 | 87.48 | 86.82 | 87.29 | 36,098 | -0.43(-0.49%) |
Nov 12, 2019 | 87.59 | 88.32 | 87.59 | 87.71 | 24,019 | +0.23(+0.26%) |
Nov 11, 2019 | 87.23 | 87.64 | 87.19 | 87.48 | 20,659 | -0.23(-0.26%) |
Nov 08, 2019 | 87.36 | 87.91 | 87.36 | 87.71 | 60,223 | +0.12(+0.14%) |
Nov 07, 2019 | 88.02 | 88.29 | 87.40 | 87.59 | 13,039 | +0.12(+0.14%) |
Nov 06, 2019 | 88.14 | 88.24 | 87.42 | 87.47 | 29,194 | -0.74(-0.84%) |
Nov 05, 2019 | 88.27 | 88.48 | 88.08 | 88.21 | 32,568 | +0.12(+0.14%) |
Nov 04, 2019 | 88.05 | 88.40 | 87.72 | 88.08 | 109,925 | +0.74(+0.85%) |
Nov 01, 2019 | 85.64 | 87.37 | 85.64 | 87.34 | 112,130 | +1.43(+1.67%) |
Oct 31, 2019 | 85.99 | 85.99 | 85.21 | 85.91 | 42,901 | -0.24(-0.28%) |
Oct 30, 2019 | 86.40 | 86.40 | 85.61 | 86.15 | 19,053 | -0.44(-0.50%) |
Oct 29, 2019 | 86.06 | 86.73 | 86.06 | 86.58 | 23,412 | +0.32(+0.37%) |
Oct 28, 2019 | 85.81 | 86.56 | 85.81 | 86.26 | 28,017 | +0.74(+0.87%) |
Oct 25, 2019 | 84.80 | 85.86 | 84.80 | 85.52 | 17,688 | +0.61(+0.72%) |
Oct 24, 2019 | 85.66 | 85.66 | 84.72 | 84.91 | 11,533 | -0.35(-0.41%) |
Oct 23, 2019 | 84.92 | 85.50 | 84.92 | 85.26 | 8,803 | +0.26(+0.30%) |
Oct 22, 2019 | 85.24 | 85.42 | 84.75 | 85.01 | 17,241 | -0.02(-0.02%) |
Oct 21, 2019 | 84.48 | 85.34 | 84.48 | 85.03 | 19,460 | +1.14(+1.36%) |
Oct 18, 2019 | 84.06 | 84.47 | 83.36 | 83.89 | 16,214 | -0.39(-0.46%) |
Oct 17, 2019 | 83.86 | 84.41 | 83.85 | 84.27 | 21,616 | +0.93(+1.12%) |
Oct 16, 2019 | 83.05 | 83.67 | 83.05 | 83.34 | 18,947 | +0.07(+0.08%) |
Oct 15, 2019 | 82.29 | 83.61 | 82.10 | 83.28 | 30,369 | +1.15(+1.40%) |
Oct 14, 2019 | 82.16 | 82.30 | 81.84 | 82.13 | 16,919 | -0.33(-0.40%) |
Oct 11, 2019 | 82.29 | 83.35 | 82.29 | 82.46 | 21,162 | +1.24(+1.53%) |
Oct 10, 2019 | 81.23 | 81.74 | 81.00 | 81.22 | 19,005 | +0.18(+0.22%) |
Oct 09, 2019 | 81.54 | 81.54 | 80.84 | 81.04 | 71,261 | -0.04(-0.05%) |
Oct 08, 2019 | 81.44 | 81.63 | 80.75 | 81.07 | 34,120 | -1.20(-1.45%) |
Oct 07, 2019 | 81.81 | 82.70 | 81.81 | 82.27 | 16,322 | +0.04(+0.05%) |
Oct 04, 2019 | 81.07 | 82.23 | 81.05 | 82.23 | 19,478 | +0.68(+0.84%) |
Oct 03, 2019 | 81.09 | 81.61 | 80.40 | 81.55 | 27,723 | +0.05(+0.06%) |
Oct 02, 2019 | 81.29 | 81.50 | 80.74 | 81.50 | 48,242 | -0.40(-0.49%) |
Oct 01, 2019 | 83.78 | 84.75 | 81.83 | 81.90 | 29,257 | -1.82(-2.18%) |
Sep 30, 2019 | 84.08 | 84.13 | 83.39 | 83.72 | 13,920 | -0.22(-0.26%) |
Sep 27, 2019 | 84.60 | 84.89 | 83.66 | 83.94 | 18,319 | -0.41(-0.48%) |
Sep 26, 2019 | 85.59 | 85.59 | 84.35 | 84.35 | 58,915 | -1.32(-1.54%) |
Sep 25, 2019 | 84.82 | 85.92 | 84.65 | 85.67 | 32,507 | +0.77(+0.91%) |
Sep 24, 2019 | 86.56 | 86.56 | 84.81 | 84.90 | 13,869 | -1.59(-1.84%) |
Sep 23, 2019 | 86.36 | 86.65 | 86.10 | 86.49 | 19,118 | -0.16(-0.19%) |
Sep 20, 2019 | 86.53 | 87.05 | 86.07 | 86.65 | 17,860 | +0.11(+0.13%) |
Sep 19, 2019 | 87.23 | 87.86 | 86.54 | 86.54 | 81,976 | -0.50(-0.58%) |
Sep 18, 2019 | 87.51 | 87.73 | 86.55 | 87.04 | 111,700 | -0.69(-0.79%) |
Sep 17, 2019 | 87.86 | 87.91 | 87.25 | 87.73 | 97,784 | -0.39(-0.44%) |
Sep 16, 2019 | 87.99 | 88.56 | 87.79 | 88.12 | 47,727 | +0.09(+0.10%) |
Sep 13, 2019 | 88.04 | 88.41 | 87.70 | 88.03 | 20,291 | +0.44(+0.51%) |
Sep 12, 2019 | 88.22 | 88.22 | 86.89 | 87.59 | 22,276 | -0.05(-0.05%) |
Sep 11, 2019 | 85.97 | 87.86 | 85.97 | 87.64 | 30,357 | +2.16(+2.52%) |
Sep 10, 2019 | 83.76 | 85.67 | 83.59 | 85.48 | 32,880 | +1.74(+2.08%) |
Sep 09, 2019 | 82.73 | 83.99 | 82.63 | 83.74 | 28,634 | +1.30(+1.57%) |
Sep 06, 2019 | 82.75 | 83.11 | 82.41 | 82.44 | 28,640 | -0.26(-0.31%) |
Sep 05, 2019 | 81.84 | 83.30 | 81.76 | 82.70 | 67,293 | +1.69(+2.09%) |
Sep 04, 2019 | 81.35 | 81.58 | 80.82 | 81.00 | 19,176 | +0.34(+0.42%) |
Sep 03, 2019 | 81.14 | 81.61 | 80.48 | 80.66 | 56,990 | -1.09(-1.33%) |
Aug 30, 2019 | 82.20 | 82.40 | 81.33 | 81.75 | 40,054 | -0.24(-0.30%) |
Aug 29, 2019 | 81.28 | 82.13 | 81.28 | 82.00 | 13,021 | +1.28(+1.58%) |
Aug 28, 2019 | 79.67 | 81.26 | 79.67 | 80.72 | 17,505 | +0.93(+1.16%) |
Aug 27, 2019 | 81.56 | 81.56 | 79.66 | 79.79 | 20,497 | -1.42(-1.75%) |
Aug 26, 2019 | 80.75 | 81.21 | 80.52 | 81.21 | 21,106 | +1.05(+1.31%) |
Aug 23, 2019 | 82.24 | 82.74 | 79.95 | 80.16 | 19,657 | -2.61(-3.15%) |
Aug 22, 2019 | 83.35 | 83.35 | 82.55 | 82.77 | 20,582 | -0.39(-0.47%) |
Aug 21, 2019 | 83.24 | 83.31 | 82.93 | 83.17 | 13,478 | +0.57(+0.69%) |
Aug 20, 2019 | 82.94 | 83.00 | 82.42 | 82.59 | 18,281 | -0.31(-0.38%) |
Aug 19, 2019 | 83.02 | 83.31 | 82.90 | 82.91 | 23,713 | +0.74(+0.90%) |
Aug 16, 2019 | 80.82 | 82.24 | 80.82 | 82.17 | 25,364 | +1.81(+2.25%) |
Aug 15, 2019 | 81.28 | 81.28 | 80.03 | 80.36 | 44,880 | -0.68(-0.84%) |
Aug 14, 2019 | 81.88 | 82.38 | 80.76 | 81.04 | 31,037 | -2.12(-2.55%) |
Aug 13, 2019 | 83.00 | 83.65 | 82.78 | 83.16 | 17,620 | +0.74(+0.90%) |
Aug 12, 2019 | 82.44 | 82.80 | 81.84 | 82.42 | 12,504 | -0.61(-0.73%) |
Aug 09, 2019 | 83.64 | 83.64 | 82.76 | 83.03 | 15,852 | -1.10(-1.30%) |
Aug 08, 2019 | 82.77 | 84.21 | 82.77 | 84.13 | 51,782 | +1.61(+1.95%) |
Aug 07, 2019 | 81.53 | 82.69 | 81.53 | 82.52 | 120,355 | +0.09(+0.11%) |
Aug 06, 2019 | 82.76 | 82.93 | 81.49 | 82.42 | 84,799 | +0.45(+0.55%) |
Aug 05, 2019 | 83.45 | 83.45 | 81.26 | 81.97 | 35,606 | -2.92(-3.44%) |
Aug 02, 2019 | 85.66 | 85.66 | 84.11 | 84.89 | 32,234 | -1.06(-1.23%) |
Aug 01, 2019 | 87.51 | 88.02 | 85.78 | 85.95 | 72,842 | -1.32(-1.52%) |
Jul 31, 2019 | 88.11 | 88.98 | 87.28 | 87.28 | 16,211 | -0.90(-1.02%) |
Jul 30, 2019 | 86.59 | 88.18 | 86.58 | 88.18 | 16,928 | +1.09(+1.25%) |
Jul 29, 2019 | 87.73 | 87.74 | 86.88 | 87.09 | 18,265 | -0.57(-0.65%) |
Jul 26, 2019 | 86.66 | 87.81 | 86.49 | 87.66 | 20,820 | +1.32(+1.52%) |
Jul 25, 2019 | 87.77 | 87.77 | 86.34 | 86.34 | 52,223 | -1.48(-1.68%) |
Jul 24, 2019 | 86.21 | 87.90 | 86.21 | 87.82 | 29,319 | +1.60(+1.86%) |
Jul 23, 2019 | 86.31 | 86.33 | 85.98 | 86.22 | 28,211 | +0.05(+0.06%) |
Jul 22, 2019 | 86.54 | 87.00 | 85.99 | 86.16 | 79,289 | -0.09(-0.10%) |
Jul 19, 2019 | 86.77 | 87.08 | 86.25 | 86.25 | 36,144 | -0.55(-0.63%) |
Jul 18, 2019 | 86.97 | 87.14 | 86.63 | 86.80 | 32,693 | -0.27(-0.32%) |
Jul 17, 2019 | 87.52 | 87.52 | 87.02 | 87.07 | 10,194 | -0.56(-0.64%) |
Jul 16, 2019 | 87.68 | 88.24 | 87.51 | 87.63 | 18,355 | +0.03(+0.03%) |
Jul 15, 2019 | 88.24 | 88.31 | 87.47 | 87.60 | 23,592 | -0.66(-0.75%) |
Jul 12, 2019 | 87.51 | 88.56 | 87.51 | 88.26 | 35,193 | +0.74(+0.84%) |
Jul 11, 2019 | 88.11 | 88.46 | 87.49 | 87.52 | 36,305 | -0.56(-0.63%) |
Jul 10, 2019 | 88.49 | 88.61 | 87.68 | 88.08 | 13,364 | +0.08(+0.09%) |
Jul 09, 2019 | 87.56 | 88.12 | 87.56 | 88.01 | 19,496 | +0.12(+0.14%) |
Jul 08, 2019 | 88.51 | 88.54 | 87.76 | 87.88 | 21,008 | -0.73(-0.82%) |
Jul 05, 2019 | 87.97 | 88.64 | 87.90 | 88.61 | 27,372 | +0.28(+0.32%) |
Jul 03, 2019 | 88.13 | 88.38 | 87.91 | 88.33 | 10,251 | +0.65(+0.74%) |
Jul 02, 2019 | 88.68 | 88.68 | 87.30 | 87.68 | 23,381 | -0.97(-1.10%) |
Jul 01, 2019 | 89.30 | 89.45 | 88.36 | 88.65 | 107,614 | +0.47(+0.54%) |
Jun 28, 2019 | 87.02 | 88.53 | 87.02 | 88.18 | 131,789 | +1.32(+1.51%) |
Jun 27, 2019 | 85.09 | 86.86 | 85.09 | 86.86 | 58,992 | +1.80(+2.11%) |
Jun 26, 2019 | 85.75 | 86.01 | 85.06 | 85.06 | 77,080 | -0.38(-0.44%) |
Jun 25, 2019 | 85.83 | 85.99 | 85.29 | 85.44 | 38,154 | -0.19(-0.22%) |
Jun 24, 2019 | 86.92 | 86.92 | 85.56 | 85.63 | 148,450 | -1.07(-1.23%) |
Jun 21, 2019 | 87.05 | 87.05 | 86.29 | 86.70 | 138,764 | -0.44(-0.51%) |
Jun 20, 2019 | 88.00 | 88.00 | 86.99 | 87.15 | 123,465 | +0.02(+0.02%) |
Jun 19, 2019 | 86.81 | 87.19 | 86.58 | 87.13 | 16,900 | +0.36(+0.41%) |
Jun 18, 2019 | 86.49 | 87.35 | 86.12 | 86.77 | 81,293 | +0.77(+0.89%) |
Jun 17, 2019 | 85.57 | 86.29 | 85.57 | 86.00 | 38,961 | +0.57(+0.66%) |
Jun 14, 2019 | 85.96 | 85.96 | 85.36 | 85.43 | 23,948 | -0.62(-0.72%) |
Jun 13, 2019 | 85.43 | 86.06 | 85.24 | 86.06 | 12,505 | +0.94(+1.11%) |
Jun 12, 2019 | 84.77 | 85.30 | 84.67 | 85.11 | 34,977 | +0.19(+0.22%) |
Jun 11, 2019 | 85.95 | 86.02 | 84.58 | 84.92 | 39,627 | -0.46(-0.54%) |
Jun 10, 2019 | 85.36 | 86.12 | 85.36 | 85.39 | 33,178 | +0.33(+0.39%) |
Jun 07, 2019 | 84.51 | 85.28 | 84.37 | 85.06 | 79,474 | +0.84(+1.00%) |
Jun 06, 2019 | 84.79 | 84.93 | 83.62 | 84.22 | 22,421 | -0.49(-0.58%) |
Jun 05, 2019 | 85.54 | 85.63 | 84.57 | 84.71 | 27,693 | -0.56(-0.65%) |
Jun 04, 2019 | 84.38 | 85.36 | 84.15 | 85.26 | 23,600 | +1.75(+2.09%) |
Jun 03, 2019 | 83.43 | 83.87 | 82.90 | 83.52 | 127,600 | +0.31(+0.37%) |
May 31, 2019 | 83.65 | 83.74 | 83.06 | 83.21 | 33,909 | -1.33(-1.57%) |
May 30, 2019 | 85.09 | 85.48 | 84.17 | 84.54 | 33,783 | -0.42(-0.49%) |
May 29, 2019 | 85.22 | 85.35 | 84.40 | 84.95 | 35,454 | -0.72(-0.84%) |
May 28, 2019 | 86.38 | 86.63 | 85.67 | 85.67 | 16,304 | -0.52(-0.60%) |
May 24, 2019 | 86.11 | 86.34 | 85.76 | 86.19 | 29,882 | +0.52(+0.61%) |
May 23, 2019 | 86.45 | 86.45 | 85.12 | 85.67 | 126,939 | -1.60(-1.84%) |
May 22, 2019 | 87.60 | 88.02 | 87.03 | 87.27 | 33,508 | -0.60(-0.69%) |
May 21, 2019 | 87.54 | 88.10 | 87.43 | 87.88 | 20,981 | +0.71(+0.81%) |
May 20, 2019 | 86.99 | 87.47 | 86.78 | 87.17 | 70,157 | -0.36(-0.41%) |
May 17, 2019 | 88.09 | 88.75 | 87.38 | 87.53 | 44,293 | -1.18(-1.33%) |
May 16, 2019 | 88.61 | 89.25 | 88.45 | 88.71 | 33,026 | +0.37(+0.42%) |
May 15, 2019 | 87.34 | 88.43 | 87.34 | 88.34 | 47,871 | +0.38(+0.43%) |
May 14, 2019 | 87.06 | 88.15 | 86.80 | 87.96 | 46,979 | +1.16(+1.34%) |
May 13, 2019 | 87.72 | 88.27 | 86.58 | 86.80 | 125,074 | -2.45(-2.75%) |
May 10, 2019 | 88.74 | 89.43 | 87.93 | 89.26 | 120,271 | +0.16(+0.18%) |
May 09, 2019 | 88.57 | 89.46 | 87.84 | 89.09 | 74,670 | -0.10(-0.12%) |
May 08, 2019 | 89.49 | 89.94 | 89.19 | 89.20 | 53,911 | -0.50(-0.56%) |
May 07, 2019 | 90.59 | 91.07 | 89.08 | 89.70 | 49,091 | -1.82(-1.99%) |
May 06, 2019 | 89.40 | 91.58 | 89.40 | 91.52 | 54,303 | +0.59(+0.65%) |
May 03, 2019 | 89.47 | 90.93 | 89.47 | 90.93 | 20,345 | +1.94(+2.18%) |
May 02, 2019 | 88.61 | 89.25 | 88.16 | 88.98 | 17,311 | +0.07(+0.07%) |