Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 113.05 | 114.53 | 111.53 | 112.72 | 176,397 | -2.10(-1.83%) |
Apr 29, 2020 | 115.91 | 117.37 | 114.37 | 114.81 | 160,006 | +1.67(+1.48%) |
Apr 28, 2020 | 114.69 | 116.61 | 112.98 | 113.14 | 142,892 | +0.66(+0.59%) |
Apr 27, 2020 | 108.98 | 113.55 | 107.71 | 112.48 | 95,381 | +4.62(+4.29%) |
Apr 24, 2020 | 111.91 | 112.63 | 106.13 | 107.85 | 132,927 | -4.04(-3.61%) |
Apr 23, 2020 | 111.55 | 114.48 | 110.36 | 111.89 | 371,665 | +10.49(+10.34%) |
Apr 22, 2020 | 102.80 | 102.92 | 100.45 | 101.40 | 152,024 | +1.06(+1.05%) |
Apr 21, 2020 | 100.26 | 102.92 | 99.46 | 100.34 | 88,148 | -2.08(-2.03%) |
Apr 20, 2020 | 103.08 | 105.18 | 102.25 | 102.42 | 118,059 | -2.58(-2.45%) |
Apr 17, 2020 | 105.28 | 107.13 | 103.97 | 105.00 | 127,622 | +2.62(+2.55%) |
Apr 16, 2020 | 102.45 | 104.56 | 101.08 | 102.38 | 135,735 | +0.25(+0.24%) |
Apr 15, 2020 | 104.40 | 105.24 | 101.68 | 102.13 | 102,741 | -5.17(-4.82%) |
Apr 14, 2020 | 108.57 | 110.86 | 105.98 | 107.31 | 77,249 | +1.52(+1.44%) |
Apr 13, 2020 | 108.04 | 108.05 | 105.14 | 105.79 | 76,552 | -2.91(-2.68%) |
Apr 09, 2020 | 108.14 | 111.02 | 105.76 | 108.70 | 133,551 | +2.38(+2.24%) |
Apr 08, 2020 | 106.39 | 107.24 | 103.71 | 106.31 | 135,096 | +0.97(+0.92%) |
Apr 07, 2020 | 107.87 | 111.08 | 104.34 | 105.34 | 155,477 | +0.54(+0.51%) |
Apr 06, 2020 | 106.28 | 110.03 | 103.56 | 104.81 | 157,085 | +2.42(+2.37%) |
Apr 03, 2020 | 103.42 | 106.31 | 100.47 | 102.38 | 219,568 | -1.04(-1.00%) |
Apr 02, 2020 | 102.25 | 104.69 | 100.28 | 103.42 | 169,376 | +1.32(+1.29%) |
Apr 01, 2020 | 98.13 | 102.25 | 97.36 | 102.10 | 171,769 | +0.21(+0.21%) |
Mar 31, 2020 | 97.05 | 102.31 | 97.05 | 101.89 | 151,196 | +3.78(+3.85%) |
Mar 30, 2020 | 94.70 | 98.14 | 92.09 | 98.11 | 134,247 | +4.43(+4.73%) |
Mar 27, 2020 | 91.31 | 94.89 | 89.44 | 93.68 | 88,826 | -1.44(-1.52%) |
Mar 26, 2020 | 88.25 | 95.29 | 86.81 | 95.12 | 172,448 | +7.65(+8.75%) |
Mar 25, 2020 | 91.75 | 92.46 | 87.02 | 87.47 | 228,888 | -3.71(-4.07%) |
Mar 24, 2020 | 93.14 | 94.98 | 89.62 | 91.18 | 227,201 | +3.51(+4.00%) |
Mar 23, 2020 | 88.02 | 89.42 | 84.04 | 87.67 | 138,265 | -0.25(-0.28%) |
Mar 20, 2020 | 88.45 | 89.42 | 84.47 | 87.92 | 222,849 | -0.25(-0.28%) |
Mar 19, 2020 | 89.99 | 91.34 | 86.10 | 88.17 | 214,988 | -3.42(-3.73%) |
Mar 18, 2020 | 84.86 | 91.58 | 82.65 | 91.58 | 202,671 | -0.67(-0.73%) |
Mar 17, 2020 | 84.46 | 92.25 | 80.13 | 92.25 | 272,590 | +9.76(+11.83%) |
Mar 16, 2020 | 85.88 | 86.46 | 79.02 | 82.50 | 251,123 | -12.56(-13.21%) |
Mar 13, 2020 | 90.72 | 95.21 | 84.80 | 95.06 | 266,541 | +9.42(+11.00%) |
Mar 12, 2020 | 91.80 | 91.80 | 84.31 | 85.63 | 248,053 | -11.74(-12.06%) |
Mar 11, 2020 | 103.23 | 103.61 | 96.61 | 97.37 | 205,639 | -8.88(-8.36%) |
Mar 10, 2020 | 105.74 | 106.39 | 100.71 | 106.25 | 154,065 | +3.65(+3.55%) |
Mar 09, 2020 | 104.06 | 107.92 | 99.81 | 102.61 | 173,573 | -8.33(-7.51%) |
Mar 06, 2020 | 109.36 | 111.35 | 108.29 | 110.94 | 152,503 | -1.22(-1.08%) |
Mar 05, 2020 | 111.78 | 113.76 | 110.60 | 112.15 | 147,255 | -2.01(-1.76%) |
Mar 04, 2020 | 113.35 | 114.41 | 111.25 | 114.16 | 170,317 | +3.66(+3.31%) |
Mar 03, 2020 | 113.74 | 115.38 | 110.09 | 110.51 | 163,833 | -2.88(-2.54%) |
Mar 02, 2020 | 112.26 | 113.45 | 108.48 | 113.39 | 134,090 | +2.20(+1.98%) |
Feb 28, 2020 | 107.08 | 112.67 | 106.17 | 111.19 | 235,288 | -1.96(-1.73%) |
Feb 27, 2020 | 112.91 | 117.82 | 111.70 | 113.15 | 196,762 | -2.66(-2.30%) |
Feb 26, 2020 | 116.41 | 119.38 | 115.48 | 115.81 | 150,368 | -0.90(-0.77%) |
Feb 25, 2020 | 120.27 | 120.27 | 115.20 | 116.71 | 156,635 | -3.27(-2.73%) |
Feb 24, 2020 | 121.83 | 122.11 | 118.49 | 119.98 | 183,271 | -8.36(-6.52%) |
Feb 21, 2020 | 127.41 | 128.56 | 123.83 | 128.34 | 188,460 | -0.51(-0.39%) |
Feb 20, 2020 | 134.76 | 141.80 | 126.05 | 128.85 | 324,708 | -18.68(-12.66%) |
Feb 19, 2020 | 145.84 | 148.15 | 145.84 | 147.53 | 87,418 | +2.60(+1.80%) |
Feb 18, 2020 | 144.77 | 146.24 | 143.50 | 144.93 | 73,613 | -0.48(-0.33%) |
Feb 14, 2020 | 146.36 | 146.74 | 144.02 | 145.41 | 69,091 | -0.58(-0.40%) |
Feb 13, 2020 | 143.50 | 146.29 | 143.50 | 145.99 | 85,080 | +1.20(+0.83%) |
Feb 12, 2020 | 142.97 | 144.80 | 142.74 | 144.80 | 94,603 | +2.84(+2.00%) |
Feb 11, 2020 | 141.02 | 143.41 | 141.02 | 141.96 | 79,356 | +1.89(+1.35%) |
Feb 10, 2020 | 138.40 | 140.60 | 138.09 | 140.06 | 49,688 | +1.12(+0.81%) |
Feb 07, 2020 | 140.28 | 141.04 | 138.83 | 138.94 | 68,360 | -2.06(-1.46%) |
Feb 06, 2020 | 143.61 | 143.61 | 140.63 | 141.00 | 72,878 | -2.11(-1.47%) |
Feb 05, 2020 | 141.75 | 143.36 | 141.20 | 143.10 | 70,706 | +3.62(+2.59%) |
Feb 04, 2020 | 141.27 | 141.80 | 138.87 | 139.49 | 84,098 | +0.48(+0.34%) |
Feb 03, 2020 | 136.43 | 139.97 | 136.43 | 139.01 | 86,287 | +3.10(+2.28%) |
Jan 31, 2020 | 140.09 | 140.31 | 135.68 | 135.91 | 94,282 | -5.04(-3.58%) |
Jan 30, 2020 | 140.37 | 141.64 | 139.19 | 140.95 | 50,046 | -0.64(-0.45%) |
Jan 29, 2020 | 143.21 | 143.21 | 141.47 | 141.59 | 76,885 | -1.15(-0.80%) |
Jan 28, 2020 | 142.93 | 143.69 | 141.98 | 142.74 | 45,252 | +0.95(+0.67%) |
Jan 27, 2020 | 140.88 | 143.41 | 140.88 | 141.79 | 90,855 | -2.93(-2.02%) |
Jan 24, 2020 | 146.06 | 146.06 | 143.65 | 144.72 | 101,599 | -0.49(-0.34%) |
Jan 23, 2020 | 144.30 | 145.78 | 142.11 | 145.21 | 147,279 | +0.31(+0.21%) |
Jan 22, 2020 | 146.17 | 146.38 | 144.61 | 144.90 | 71,972 | -0.83(-0.57%) |
Jan 21, 2020 | 145.37 | 146.37 | 144.89 | 145.73 | 77,780 | -0.85(-0.58%) |
Jan 17, 2020 | 145.51 | 147.02 | 145.28 | 146.59 | 115,606 | +1.35(+0.93%) |
Jan 16, 2020 | 144.55 | 146.28 | 143.87 | 145.24 | 94,804 | +2.05(+1.43%) |
Jan 15, 2020 | 142.84 | 144.84 | 142.43 | 143.19 | 99,280 | +0.03(+0.02%) |
Jan 14, 2020 | 143.16 | 144.93 | 142.36 | 143.16 | 121,890 | -0.05(-0.03%) |
Jan 13, 2020 | 143.03 | 144.20 | 142.50 | 143.21 | 75,463 | +0.51(+0.36%) |
Jan 10, 2020 | 143.65 | 144.32 | 142.47 | 142.70 | 74,945 | -0.72(-0.50%) |
Jan 09, 2020 | 141.68 | 143.69 | 141.65 | 143.42 | 138,489 | +2.78(+1.97%) |
Jan 08, 2020 | 141.31 | 142.45 | 140.45 | 140.64 | 93,234 | -1.04(-0.74%) |
Jan 07, 2020 | 143.20 | 143.20 | 141.47 | 141.69 | 61,187 | -2.00(-1.39%) |
Jan 06, 2020 | 141.72 | 144.16 | 141.21 | 143.69 | 122,383 | +0.84(+0.59%) |
Jan 03, 2020 | 141.22 | 143.10 | 140.76 | 142.84 | 76,513 | +0.34(+0.24%) |
Jan 02, 2020 | 144.57 | 144.70 | 141.08 | 142.50 | 122,287 | -0.79(-0.55%) |
Dec 31, 2019 | 143.47 | 144.64 | 143.22 | 143.29 | 78,499 | -0.48(-0.33%) |
Dec 30, 2019 | 143.53 | 144.94 | 143.46 | 143.77 | 123,603 | -0.09(-0.06%) |
Dec 27, 2019 | 144.50 | 144.90 | 142.80 | 143.86 | 59,266 | -0.13(-0.09%) |
Dec 26, 2019 | 142.62 | 144.14 | 142.62 | 143.99 | 74,238 | +1.84(+1.30%) |
Dec 24, 2019 | 143.39 | 143.39 | 142.15 | 142.15 | 15,613 | -1.04(-0.73%) |
Dec 23, 2019 | 144.00 | 144.20 | 142.64 | 143.19 | 73,067 | -0.80(-0.56%) |
Dec 20, 2019 | 142.36 | 144.08 | 141.95 | 143.99 | 488,740 | +2.36(+1.66%) |
Dec 19, 2019 | 141.58 | 143.12 | 141.50 | 141.64 | 103,311 | +0.12(+0.09%) |
Dec 18, 2019 | 142.49 | 142.95 | 141.49 | 141.51 | 123,371 | -0.70(-0.49%) |
Dec 17, 2019 | 141.73 | 142.90 | 141.31 | 142.21 | 104,068 | +1.63(+1.16%) |
Dec 16, 2019 | 141.49 | 142.41 | 140.28 | 140.58 | 108,389 | +0.34(+0.24%) |
Dec 13, 2019 | 140.72 | 142.61 | 139.34 | 140.23 | 117,574 | -0.29(-0.20%) |
Dec 12, 2019 | 138.02 | 140.66 | 137.03 | 140.52 | 120,207 | +2.75(+1.99%) |
Dec 11, 2019 | 137.64 | 137.80 | 136.49 | 137.77 | 90,418 | +0.69(+0.50%) |
Dec 10, 2019 | 136.47 | 137.26 | 135.80 | 137.08 | 81,079 | +1.17(+0.86%) |
Dec 09, 2019 | 136.46 | 137.30 | 135.91 | 135.91 | 64,290 | -0.95(-0.70%) |
Dec 06, 2019 | 137.77 | 137.93 | 136.62 | 136.86 | 93,053 | +0.93(+0.68%) |
Dec 05, 2019 | 136.95 | 137.40 | 135.50 | 135.94 | 56,457 | -0.50(-0.36%) |
Dec 04, 2019 | 136.41 | 138.00 | 136.32 | 136.44 | 82,233 | +0.85(+0.63%) |
Dec 03, 2019 | 133.40 | 135.86 | 132.38 | 135.59 | 96,619 | +0.29(+0.21%) |
Dec 02, 2019 | 137.16 | 137.59 | 135.09 | 135.30 | 76,090 | -1.30(-0.95%) |
Nov 29, 2019 | 137.06 | 137.17 | 135.72 | 136.60 | 43,592 | -0.64(-0.47%) |
Nov 27, 2019 | 137.35 | 137.99 | 136.02 | 137.24 | 71,466 | +0.88(+0.64%) |
Nov 26, 2019 | 135.81 | 136.58 | 135.36 | 136.36 | 94,535 | +0.72(+0.53%) |
Nov 25, 2019 | 133.34 | 136.85 | 133.34 | 135.64 | 92,148 | +1.89(+1.41%) |
Nov 22, 2019 | 135.17 | 135.45 | 133.35 | 133.75 | 109,400 | -0.66(-0.49%) |
Nov 21, 2019 | 135.35 | 136.42 | 133.94 | 134.41 | 111,025 | -0.73(-0.54%) |
Nov 20, 2019 | 134.47 | 136.48 | 133.70 | 135.15 | 132,753 | -0.13(-0.10%) |
Nov 19, 2019 | 135.93 | 137.35 | 134.78 | 135.28 | 93,004 | +0.25(+0.18%) |
Nov 18, 2019 | 134.94 | 135.25 | 133.26 | 135.03 | 69,288 | -0.48(-0.35%) |
Nov 15, 2019 | 136.22 | 136.84 | 135.27 | 135.51 | 95,673 | +0.08(+0.06%) |
Nov 14, 2019 | 135.17 | 136.33 | 134.32 | 135.43 | 67,985 | +0.11(+0.08%) |
Nov 13, 2019 | 134.64 | 136.55 | 134.03 | 135.32 | 89,002 | -0.52(-0.39%) |
Nov 12, 2019 | 136.48 | 137.04 | 135.78 | 135.84 | 70,523 | -0.33(-0.25%) |
Nov 11, 2019 | 134.98 | 137.25 | 134.98 | 136.18 | 53,124 | -0.08(-0.06%) |
Nov 08, 2019 | 138.06 | 138.24 | 135.79 | 136.25 | 79,849 | -2.08(-1.50%) |
Nov 07, 2019 | 139.37 | 140.64 | 137.66 | 138.33 | 119,657 | +0.21(+0.15%) |
Nov 06, 2019 | 138.35 | 138.51 | 137.12 | 138.12 | 108,871 | -0.72(-0.52%) |
Nov 05, 2019 | 137.39 | 139.68 | 137.21 | 138.85 | 170,814 | +2.23(+1.63%) |
Nov 04, 2019 | 135.87 | 137.05 | 134.53 | 136.62 | 106,875 | +1.96(+1.45%) |
Nov 01, 2019 | 132.13 | 135.43 | 132.13 | 134.66 | 112,020 | +3.74(+2.86%) |
Oct 31, 2019 | 131.04 | 132.09 | 129.80 | 130.92 | 140,520 | -0.79(-0.60%) |
Oct 30, 2019 | 131.64 | 132.37 | 130.10 | 131.71 | 115,947 | -0.22(-0.17%) |
Oct 29, 2019 | 129.34 | 133.38 | 129.34 | 131.93 | 156,252 | +2.13(+1.64%) |
Oct 28, 2019 | 129.95 | 132.56 | 129.13 | 129.80 | 154,862 | -0.18(-0.14%) |
Oct 25, 2019 | 126.76 | 131.38 | 125.64 | 129.98 | 248,876 | +3.19(+2.51%) |
Oct 24, 2019 | 127.01 | 127.11 | 118.14 | 126.80 | 451,344 | -5.39(-4.08%) |
Oct 23, 2019 | 132.61 | 133.22 | 130.82 | 132.19 | 132,028 | -0.45(-0.34%) |
Oct 22, 2019 | 132.68 | 134.06 | 130.98 | 132.64 | 90,039 | +0.24(+0.18%) |
Oct 21, 2019 | 132.77 | 133.72 | 132.25 | 132.40 | 120,210 | +0.75(+0.57%) |
Oct 18, 2019 | 131.21 | 132.64 | 130.93 | 131.64 | 95,358 | -0.06(-0.04%) |
Oct 17, 2019 | 130.83 | 132.69 | 130.26 | 131.70 | 101,671 | +1.60(+1.23%) |
Oct 16, 2019 | 128.67 | 130.44 | 128.67 | 130.10 | 76,290 | +0.76(+0.59%) |
Oct 15, 2019 | 128.86 | 130.50 | 128.60 | 129.34 | 47,661 | +0.91(+0.71%) |
Oct 14, 2019 | 129.38 | 131.64 | 127.99 | 128.43 | 69,783 | -1.37(-1.06%) |
Oct 11, 2019 | 127.14 | 131.87 | 127.14 | 129.80 | 116,736 | +4.60(+3.67%) |
Oct 10, 2019 | 125.26 | 127.03 | 124.73 | 125.20 | 77,084 | +0.06(+0.05%) |
Oct 09, 2019 | 124.78 | 125.84 | 123.74 | 125.15 | 71,210 | +1.89(+1.53%) |
Oct 08, 2019 | 124.18 | 124.73 | 123.21 | 123.26 | 99,620 | -2.71(-2.15%) |
Oct 07, 2019 | 127.41 | 128.12 | 125.97 | 125.97 | 89,663 | -2.64(-2.06%) |
Oct 04, 2019 | 127.28 | 128.92 | 126.63 | 128.61 | 78,487 | +1.33(+1.04%) |
Oct 03, 2019 | 126.01 | 128.04 | 124.58 | 127.28 | 86,902 | +1.10(+0.87%) |
Oct 02, 2019 | 127.23 | 128.25 | 125.77 | 126.19 | 144,917 | -2.15(-1.67%) |
Oct 01, 2019 | 132.85 | 134.39 | 127.94 | 128.33 | 119,769 | -3.78(-2.86%) |
Sep 30, 2019 | 132.28 | 132.81 | 131.14 | 132.11 | 84,669 | +0.01(+0.01%) |
Sep 27, 2019 | 133.17 | 133.17 | 130.51 | 132.10 | 90,433 | -0.42(-0.32%) |
Sep 26, 2019 | 132.95 | 133.68 | 131.72 | 132.52 | 87,901 | +0.05(+0.04%) |
Sep 25, 2019 | 128.27 | 133.28 | 128.27 | 132.47 | 120,799 | +3.71(+2.88%) |
Sep 24, 2019 | 131.01 | 131.71 | 128.34 | 128.76 | 154,923 | -2.12(-1.62%) |
Sep 23, 2019 | 129.70 | 131.36 | 129.58 | 130.88 | 116,436 | +0.26(+0.20%) |
Sep 20, 2019 | 132.16 | 132.53 | 129.91 | 130.62 | 306,393 | -1.58(-1.20%) |
Sep 19, 2019 | 133.60 | 134.20 | 131.57 | 132.20 | 133,415 | -1.33(-1.00%) |
Sep 18, 2019 | 133.51 | 134.49 | 132.21 | 133.54 | 146,976 | -0.74(-0.55%) |
Sep 17, 2019 | 138.00 | 138.00 | 133.19 | 134.28 | 228,623 | -4.67(-3.36%) |
Sep 16, 2019 | 136.56 | 139.39 | 136.46 | 138.95 | 176,796 | +1.57(+1.14%) |
Sep 13, 2019 | 137.49 | 138.70 | 135.98 | 137.38 | 137,855 | +0.67(+0.49%) |
Sep 12, 2019 | 137.77 | 137.86 | 135.21 | 136.71 | 110,630 | -0.71(-0.51%) |
Sep 11, 2019 | 135.87 | 137.50 | 134.30 | 137.42 | 106,927 | +2.21(+1.63%) |
Sep 10, 2019 | 133.92 | 135.41 | 132.35 | 135.21 | 74,689 | +1.52(+1.14%) |
Sep 09, 2019 | 132.75 | 133.80 | 131.84 | 133.69 | 100,093 | +1.82(+1.38%) |
Sep 06, 2019 | 132.42 | 133.10 | 130.57 | 131.87 | 136,910 | -1.00(-0.75%) |
Sep 05, 2019 | 132.56 | 133.58 | 131.24 | 132.87 | 176,420 | +2.00(+1.53%) |
Sep 04, 2019 | 128.52 | 131.20 | 128.16 | 130.87 | 214,999 | +4.20(+3.31%) |
Sep 03, 2019 | 128.02 | 128.02 | 125.15 | 126.67 | 115,783 | -2.28(-1.77%) |
Aug 30, 2019 | 128.89 | 129.69 | 127.97 | 128.96 | 97,928 | +0.90(+0.70%) |
Aug 29, 2019 | 127.75 | 129.04 | 127.75 | 128.06 | 77,452 | +1.61(+1.27%) |
Aug 28, 2019 | 124.19 | 126.92 | 123.91 | 126.45 | 101,372 | +1.81(+1.45%) |
Aug 27, 2019 | 128.20 | 128.20 | 124.56 | 124.65 | 105,971 | -2.47(-1.95%) |
Aug 26, 2019 | 127.77 | 127.77 | 125.70 | 127.12 | 202,915 | +1.06(+0.84%) |
Aug 23, 2019 | 128.25 | 129.23 | 125.50 | 126.06 | 154,457 | -3.22(-2.49%) |
Aug 22, 2019 | 128.39 | 131.05 | 128.08 | 129.28 | 150,645 | +1.22(+0.95%) |
Aug 21, 2019 | 127.85 | 128.62 | 126.97 | 128.06 | 154,520 | +1.42(+1.12%) |
Aug 20, 2019 | 126.71 | 127.52 | 126.09 | 126.64 | 125,229 | -0.30(-0.23%) |
Aug 19, 2019 | 126.88 | 127.98 | 124.21 | 126.94 | 68,518 | +1.73(+1.38%) |
Aug 16, 2019 | 122.68 | 125.82 | 122.68 | 125.21 | 106,754 | +3.28(+2.69%) |
Aug 15, 2019 | 121.59 | 123.08 | 121.33 | 121.92 | 112,607 | +0.69(+0.57%) |
Aug 14, 2019 | 122.20 | 123.74 | 121.09 | 121.23 | 128,626 | -4.37(-3.48%) |
Aug 13, 2019 | 123.75 | 127.77 | 122.85 | 125.60 | 102,931 | +1.10(+0.89%) |
Aug 12, 2019 | 126.81 | 126.97 | 123.50 | 124.49 | 71,025 | -2.72(-2.14%) |
Aug 09, 2019 | 128.02 | 128.20 | 125.76 | 127.22 | 148,573 | -1.29(-1.00%) |
Aug 08, 2019 | 125.03 | 128.86 | 125.03 | 128.50 | 142,965 | +4.59(+3.70%) |
Aug 07, 2019 | 123.21 | 124.31 | 121.71 | 123.91 | 95,454 | -0.83(-0.66%) |
Aug 06, 2019 | 123.95 | 124.78 | 122.98 | 124.74 | 102,719 | +1.22(+0.99%) |
Aug 05, 2019 | 123.32 | 126.20 | 123.08 | 123.52 | 168,165 | -2.84(-2.25%) |
Aug 02, 2019 | 126.68 | 127.82 | 125.10 | 126.37 | 92,569 | -1.09(-0.86%) |
Aug 01, 2019 | 130.57 | 130.72 | 126.18 | 127.46 | 221,024 | -3.49(-2.67%) |
Jul 31, 2019 | 132.02 | 132.76 | 130.02 | 130.96 | 155,153 | -1.37(-1.04%) |
Jul 30, 2019 | 130.48 | 132.35 | 130.37 | 132.33 | 81,849 | +0.76(+0.58%) |
Jul 29, 2019 | 131.78 | 132.14 | 130.92 | 131.57 | 92,873 | -0.32(-0.24%) |
Jul 26, 2019 | 130.28 | 132.20 | 129.73 | 131.89 | 141,008 | +1.49(+1.15%) |
Jul 25, 2019 | 131.84 | 132.32 | 130.29 | 130.40 | 189,748 | -2.03(-1.53%) |
Jul 24, 2019 | 124.82 | 132.76 | 124.55 | 132.42 | 381,148 | +7.04(+5.62%) |
Jul 23, 2019 | 122.43 | 125.38 | 122.43 | 125.38 | 103,469 | +3.52(+2.89%) |
Jul 22, 2019 | 123.19 | 123.71 | 121.68 | 121.86 | 87,378 | -1.09(-0.89%) |
Jul 19, 2019 | 122.21 | 124.17 | 122.10 | 122.95 | 92,779 | +1.20(+0.98%) |
Jul 18, 2019 | 121.72 | 122.38 | 120.30 | 121.75 | 121,506 | +0.35(+0.29%) |
Jul 17, 2019 | 122.72 | 122.72 | 120.89 | 121.40 | 101,523 | -1.38(-1.12%) |
Jul 16, 2019 | 122.93 | 124.28 | 122.54 | 122.78 | 70,160 | -0.01(-0.01%) |
Jul 15, 2019 | 124.10 | 124.10 | 122.02 | 122.79 | 169,023 | -0.72(-0.59%) |
Jul 12, 2019 | 120.75 | 124.14 | 120.75 | 123.51 | 118,942 | +2.97(+2.46%) |
Jul 11, 2019 | 120.11 | 120.55 | 119.63 | 120.55 | 101,671 | +0.24(+0.20%) |
Jul 10, 2019 | 121.22 | 122.47 | 119.67 | 120.31 | 262,626 | -0.18(-0.15%) |
Jul 09, 2019 | 118.94 | 120.70 | 117.77 | 120.49 | 135,728 | +0.70(+0.59%) |
Jul 08, 2019 | 120.83 | 121.33 | 119.28 | 119.78 | 146,727 | -1.79(-1.47%) |
Jul 05, 2019 | 122.27 | 122.27 | 120.76 | 121.57 | 76,072 | -1.60(-1.30%) |
Jul 03, 2019 | 122.46 | 123.55 | 121.62 | 123.17 | 62,623 | +1.32(+1.09%) |
Jul 02, 2019 | 122.14 | 122.69 | 121.15 | 121.85 | 183,711 | -0.41(-0.34%) |
Jul 01, 2019 | 122.16 | 123.16 | 120.73 | 122.26 | 188,102 | +1.57(+1.30%) |
Jun 28, 2019 | 117.92 | 120.84 | 117.58 | 120.69 | 244,820 | +3.26(+2.78%) |
Jun 27, 2019 | 116.26 | 117.97 | 116.26 | 117.42 | 180,844 | +2.16(+1.87%) |
Jun 26, 2019 | 113.39 | 115.60 | 113.11 | 115.27 | 248,541 | +2.00(+1.77%) |
Jun 25, 2019 | 113.72 | 114.79 | 112.78 | 113.27 | 141,609 | -0.95(-0.83%) |
Jun 24, 2019 | 115.80 | 116.01 | 114.10 | 114.21 | 119,674 | -1.20(-1.04%) |
Jun 21, 2019 | 116.87 | 117.25 | 114.97 | 115.42 | 329,686 | -2.01(-1.71%) |
Jun 20, 2019 | 116.74 | 117.65 | 116.10 | 117.43 | 141,388 | +2.29(+1.99%) |
Jun 19, 2019 | 115.51 | 117.01 | 114.30 | 115.14 | 113,955 | -0.41(-0.35%) |
Jun 18, 2019 | 114.74 | 116.99 | 114.63 | 115.55 | 197,714 | +2.10(+1.85%) |
Jun 17, 2019 | 112.58 | 115.73 | 112.41 | 113.45 | 206,870 | +1.59(+1.42%) |
Jun 14, 2019 | 112.06 | 112.32 | 110.16 | 111.86 | 137,650 | -0.41(-0.36%) |
Jun 13, 2019 | 112.30 | 113.36 | 111.95 | 112.27 | 93,322 | +0.57(+0.51%) |
Jun 12, 2019 | 112.55 | 112.55 | 110.91 | 111.70 | 99,118 | -0.85(-0.76%) |
Jun 11, 2019 | 111.94 | 113.49 | 111.83 | 112.55 | 223,103 | +1.45(+1.31%) |
Jun 10, 2019 | 111.49 | 112.38 | 111.05 | 111.10 | 222,879 | +0.09(+0.09%) |
Jun 07, 2019 | 111.44 | 111.81 | 110.51 | 111.01 | 77,257 | -0.17(-0.15%) |
Jun 06, 2019 | 111.27 | 111.49 | 109.68 | 111.18 | 98,769 | +0.08(+0.07%) |
Jun 05, 2019 | 112.65 | 112.65 | 110.65 | 111.10 | 99,848 | -0.64(-0.58%) |
Jun 04, 2019 | 109.94 | 112.17 | 109.94 | 111.75 | 196,280 | +2.91(+2.68%) |
Jun 03, 2019 | 107.72 | 109.59 | 107.21 | 108.83 | 200,382 | +1.52(+1.41%) |
May 31, 2019 | 108.32 | 108.98 | 107.16 | 107.32 | 157,570 | -2.47(-2.25%) |
May 30, 2019 | 110.14 | 111.60 | 109.25 | 109.78 | 86,048 | -0.23(-0.21%) |
May 29, 2019 | 109.50 | 111.35 | 109.19 | 110.01 | 165,433 | -0.27(-0.24%) |
May 28, 2019 | 112.22 | 113.07 | 110.16 | 110.28 | 97,920 | -1.82(-1.62%) |
May 24, 2019 | 112.78 | 113.48 | 111.49 | 112.10 | 68,192 | +0.33(+0.30%) |
May 23, 2019 | 113.16 | 113.63 | 111.23 | 111.77 | 171,253 | -2.67(-2.33%) |
May 22, 2019 | 114.52 | 115.05 | 112.70 | 114.43 | 110,221 | -0.36(-0.31%) |
May 21, 2019 | 115.12 | 116.02 | 114.17 | 114.79 | 175,997 | +0.68(+0.60%) |
May 20, 2019 | 113.54 | 114.35 | 112.10 | 114.11 | 109,391 | -0.38(-0.33%) |
May 17, 2019 | 114.46 | 115.61 | 114.02 | 114.49 | 238,938 | -1.17(-1.01%) |
May 16, 2019 | 115.75 | 116.54 | 115.52 | 115.66 | 153,381 | +0.33(+0.29%) |
May 15, 2019 | 114.84 | 115.53 | 113.87 | 115.32 | 94,317 | -0.51(-0.44%) |
May 14, 2019 | 114.60 | 116.11 | 113.55 | 115.84 | 268,981 | +2.10(+1.84%) |
May 13, 2019 | 116.18 | 116.18 | 113.35 | 113.74 | 139,610 | -4.34(-3.67%) |
May 10, 2019 | 118.48 | 118.82 | 116.51 | 118.08 | 175,593 | -0.69(-0.58%) |
May 09, 2019 | 118.71 | 119.52 | 117.13 | 118.77 | 218,336 | -0.82(-0.68%) |
May 08, 2019 | 120.32 | 120.84 | 118.38 | 119.58 | 240,145 | -0.91(-0.76%) |
May 07, 2019 | 123.45 | 123.56 | 120.11 | 120.50 | 214,219 | -4.13(-3.31%) |
May 06, 2019 | 124.01 | 125.32 | 122.87 | 124.62 | 128,582 | -1.41(-1.11%) |
May 03, 2019 | 125.69 | 126.66 | 125.47 | 126.03 | 139,758 | +1.44(+1.16%) |
May 02, 2019 | 125.33 | 125.96 | 123.94 | 124.58 | 100,857 | -1.11(-0.88%) |