Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 93.68 | 95.55 | 92.78 | 95.02 | 1,487,151 | +0.29(+0.31%) |
Apr 29, 2020 | 96.48 | 97.50 | 94.57 | 94.73 | 1,885,614 | -1.70(-1.77%) |
Apr 28, 2020 | 98.14 | 98.36 | 96.25 | 96.43 | 1,895,030 | -0.14(-0.15%) |
Apr 27, 2020 | 96.66 | 98.36 | 94.99 | 96.58 | 2,307,857 | +1.04(+1.09%) |
Apr 24, 2020 | 90.87 | 95.56 | 89.99 | 95.54 | 3,387,477 | +6.46(+7.26%) |
Apr 23, 2020 | 89.37 | 91.11 | 87.23 | 89.07 | 2,535,171 | -0.33(-0.37%) |
Apr 22, 2020 | 88.16 | 90.31 | 86.78 | 89.40 | 2,193,479 | +2.15(+2.47%) |
Apr 21, 2020 | 85.66 | 88.47 | 85.64 | 87.24 | 1,613,883 | -0.28(-0.32%) |
Apr 20, 2020 | 85.64 | 88.40 | 84.72 | 87.53 | 1,688,461 | +0.67(+0.77%) |
Apr 17, 2020 | 87.24 | 88.05 | 84.70 | 86.86 | 1,399,653 | +1.42(+1.67%) |
Apr 16, 2020 | 86.15 | 86.31 | 83.99 | 85.44 | 1,446,885 | +0.43(+0.51%) |
Apr 15, 2020 | 83.19 | 86.14 | 82.72 | 85.01 | 1,431,524 | -2.08(-2.39%) |
Apr 14, 2020 | 83.92 | 87.65 | 83.79 | 87.09 | 1,452,932 | +3.08(+3.67%) |
Apr 13, 2020 | 82.59 | 84.21 | 80.97 | 84.00 | 1,513,141 | +1.35(+1.63%) |
Apr 09, 2020 | 86.46 | 86.46 | 82.28 | 82.65 | 2,120,829 | -2.31(-2.72%) |
Apr 08, 2020 | 81.60 | 85.45 | 79.83 | 84.97 | 2,596,322 | +3.94(+4.87%) |
Apr 07, 2020 | 84.33 | 85.01 | 80.29 | 81.02 | 3,132,741 | -1.38(-1.67%) |
Apr 06, 2020 | 77.37 | 82.79 | 76.86 | 82.40 | 2,685,429 | +7.93(+10.64%) |
Apr 03, 2020 | 78.52 | 79.55 | 74.22 | 74.48 | 1,570,980 | -4.36(-5.53%) |
Apr 02, 2020 | 77.76 | 81.23 | 77.04 | 78.83 | 1,640,642 | +0.14(+0.18%) |
Apr 01, 2020 | 77.47 | 81.74 | 75.89 | 78.69 | 1,870,884 | -0.52(-0.65%) |
Mar 31, 2020 | 79.42 | 81.31 | 78.78 | 79.21 | 1,776,139 | -0.94(-1.17%) |
Mar 30, 2020 | 78.78 | 81.03 | 76.96 | 80.14 | 1,318,138 | +2.30(+2.95%) |
Mar 27, 2020 | 77.75 | 80.31 | 77.20 | 77.85 | 1,684,878 | -0.36(-0.46%) |
Mar 26, 2020 | 72.79 | 78.58 | 72.79 | 78.20 | 1,632,797 | +6.14(+8.51%) |
Mar 25, 2020 | 75.02 | 77.50 | 71.05 | 72.07 | 1,759,819 | -2.89(-3.86%) |
Mar 24, 2020 | 75.55 | 79.29 | 73.70 | 74.96 | 2,147,678 | +1.84(+2.51%) |
Mar 23, 2020 | 71.54 | 74.85 | 70.08 | 73.13 | 2,196,550 | +2.01(+2.83%) |
Mar 20, 2020 | 71.03 | 74.47 | 69.83 | 71.11 | 2,612,288 | -0.45(-0.63%) |
Mar 19, 2020 | 67.27 | 75.21 | 66.98 | 71.56 | 2,445,597 | +3.63(+5.35%) |
Mar 18, 2020 | 62.70 | 68.35 | 60.13 | 67.93 | 2,337,785 | +1.81(+2.73%) |
Mar 17, 2020 | 64.32 | 66.57 | 59.85 | 66.12 | 3,776,573 | +3.02(+4.78%) |
Mar 16, 2020 | 66.21 | 69.98 | 62.64 | 63.10 | 2,396,814 | -8.29(-11.61%) |
Mar 13, 2020 | 74.91 | 76.05 | 66.60 | 71.39 | 2,561,477 | -0.28(-0.39%) |
Mar 12, 2020 | 72.20 | 76.71 | 67.25 | 71.67 | 3,126,782 | -6.36(-8.15%) |
Mar 11, 2020 | 78.16 | 79.73 | 76.82 | 78.04 | 2,604,559 | -3.42(-4.20%) |
Mar 10, 2020 | 78.06 | 81.64 | 75.27 | 81.45 | 2,782,789 | +5.72(+7.56%) |
Mar 09, 2020 | 81.04 | 81.16 | 72.60 | 75.73 | 4,270,459 | -9.97(-11.63%) |
Mar 06, 2020 | 86.09 | 87.00 | 83.86 | 85.70 | 1,879,797 | -2.03(-2.32%) |
Mar 05, 2020 | 88.60 | 89.83 | 86.62 | 87.73 | 1,258,763 | -2.53(-2.80%) |
Mar 04, 2020 | 88.56 | 90.29 | 87.16 | 90.26 | 1,719,909 | +3.01(+3.45%) |
Mar 03, 2020 | 85.32 | 88.81 | 85.06 | 87.25 | 2,481,626 | +1.56(+1.81%) |
Mar 02, 2020 | 82.91 | 85.75 | 82.14 | 85.70 | 1,771,717 | +2.78(+3.36%) |
Feb 28, 2020 | 82.69 | 84.56 | 81.15 | 82.92 | 3,542,366 | -1.80(-2.12%) |
Feb 27, 2020 | 84.68 | 88.39 | 83.15 | 84.72 | 2,072,410 | -0.99(-1.16%) |
Feb 26, 2020 | 87.83 | 89.45 | 85.66 | 85.71 | 1,470,491 | -1.56(-1.78%) |
Feb 25, 2020 | 90.83 | 91.57 | 87.03 | 87.26 | 1,425,719 | -3.10(-3.43%) |
Feb 24, 2020 | 91.53 | 92.72 | 90.24 | 90.36 | 1,668,939 | -3.11(-3.33%) |
Feb 21, 2020 | 92.06 | 93.83 | 91.97 | 93.47 | 1,440,644 | +1.06(+1.15%) |
Feb 20, 2020 | 91.78 | 92.60 | 90.44 | 92.42 | 1,048,880 | +0.34(+0.36%) |
Feb 19, 2020 | 91.87 | 92.98 | 91.47 | 92.08 | 944,546 | +0.76(+0.83%) |
Feb 18, 2020 | 92.00 | 92.42 | 90.58 | 91.32 | 823,675 | -0.32(-0.35%) |
Feb 14, 2020 | 91.54 | 92.04 | 91.09 | 91.64 | 723,841 | -0.08(-0.09%) |
Feb 13, 2020 | 91.81 | 92.11 | 90.86 | 91.72 | 1,018,470 | -0.25(-0.27%) |
Feb 12, 2020 | 91.14 | 92.54 | 90.95 | 91.98 | 972,483 | +0.90(+0.98%) |
Feb 11, 2020 | 91.31 | 91.31 | 89.76 | 91.08 | 1,312,047 | +0.04(+0.04%) |
Feb 10, 2020 | 89.77 | 92.53 | 89.77 | 91.04 | 2,263,442 | +0.91(+1.01%) |
Feb 07, 2020 | 89.53 | 90.18 | 89.06 | 90.13 | 1,082,816 | -0.04(-0.04%) |
Feb 06, 2020 | 88.54 | 90.34 | 87.84 | 90.17 | 1,784,207 | +2.45(+2.79%) |
Feb 05, 2020 | 85.89 | 87.73 | 85.53 | 87.72 | 2,243,837 | +2.68(+3.15%) |
Feb 04, 2020 | 88.97 | 90.00 | 84.91 | 85.04 | 2,810,668 | -3.09(-3.51%) |
Feb 03, 2020 | 87.73 | 89.61 | 87.73 | 88.13 | 2,424,899 | +1.36(+1.57%) |
Jan 31, 2020 | 88.59 | 89.62 | 84.52 | 86.77 | 3,000,349 | -0.82(-0.94%) |
Jan 30, 2020 | 82.89 | 89.91 | 82.17 | 87.59 | 4,942,599 | -1.11(-1.25%) |
Jan 29, 2020 | 88.73 | 89.83 | 88.50 | 88.70 | 2,281,654 | +0.03(+0.03%) |
Jan 28, 2020 | 87.68 | 89.90 | 87.51 | 88.67 | 2,833,151 | +0.93(+1.06%) |
Jan 27, 2020 | 86.16 | 88.04 | 85.99 | 87.74 | 1,566,113 | +0.39(+0.45%) |
Jan 24, 2020 | 87.32 | 87.93 | 86.67 | 87.35 | 2,073,506 | -0.08(-0.10%) |
Jan 23, 2020 | 86.21 | 87.46 | 85.38 | 87.43 | 1,159,957 | +0.74(+0.85%) |
Jan 22, 2020 | 87.58 | 87.73 | 86.57 | 86.69 | 1,068,853 | -0.72(-0.82%) |
Jan 21, 2020 | 87.34 | 88.67 | 87.17 | 87.41 | 2,331,467 | +0.79(+0.92%) |
Jan 17, 2020 | 85.08 | 86.73 | 84.57 | 86.62 | 1,468,251 | +1.59(+1.87%) |
Jan 16, 2020 | 84.89 | 85.94 | 84.52 | 85.03 | 1,260,630 | +0.65(+0.77%) |
Jan 15, 2020 | 83.94 | 84.98 | 83.87 | 84.38 | 1,419,241 | +0.20(+0.23%) |
Jan 14, 2020 | 84.32 | 85.31 | 83.89 | 84.18 | 1,405,969 | -0.20(-0.23%) |
Jan 13, 2020 | 85.05 | 85.06 | 84.19 | 84.38 | 1,039,139 | -0.82(-0.96%) |
Jan 10, 2020 | 84.95 | 85.63 | 84.49 | 85.20 | 1,440,827 | +0.43(+0.51%) |
Jan 09, 2020 | 85.41 | 85.84 | 84.48 | 84.77 | 1,196,157 | -0.84(-0.98%) |
Jan 08, 2020 | 84.03 | 86.06 | 84.03 | 85.61 | 1,552,764 | +1.59(+1.89%) |
Jan 07, 2020 | 84.73 | 85.55 | 82.41 | 84.02 | 2,915,642 | -5.59(-6.24%) |
Jan 06, 2020 | 85.07 | 89.62 | 84.16 | 89.62 | 1,492,631 | +3.77(+4.39%) |
Jan 03, 2020 | 86.46 | 86.69 | 85.65 | 85.84 | 1,636,008 | -1.07(-1.24%) |
Jan 02, 2020 | 87.46 | 87.83 | 86.32 | 86.92 | 1,145,003 | -0.31(-0.35%) |
Dec 31, 2019 | 86.54 | 87.52 | 86.37 | 87.23 | 957,802 | +0.50(+0.58%) |
Dec 30, 2019 | 86.18 | 87.24 | 85.76 | 86.72 | 1,301,013 | +0.56(+0.65%) |
Dec 27, 2019 | 86.90 | 87.39 | 86.04 | 86.16 | 1,227,756 | -0.17(-0.19%) |
Dec 26, 2019 | 87.42 | 87.80 | 86.04 | 86.33 | 1,203,117 | -1.01(-1.15%) |
Dec 24, 2019 | 86.22 | 87.70 | 86.12 | 87.34 | 439,961 | +1.33(+1.54%) |
Dec 23, 2019 | 86.22 | 86.88 | 85.74 | 86.01 | 914,976 | -0.03(-0.03%) |
Dec 20, 2019 | 86.37 | 87.12 | 85.55 | 86.04 | 2,715,504 | +0.34(+0.39%) |
Dec 19, 2019 | 86.37 | 86.79 | 85.55 | 85.70 | 1,392,388 | -1.21(-1.40%) |
Dec 18, 2019 | 87.68 | 87.83 | 85.89 | 86.92 | 1,437,364 | -0.32(-0.36%) |
Dec 17, 2019 | 87.23 | 88.15 | 86.87 | 87.23 | 2,159,489 | -0.25(-0.29%) |
Dec 16, 2019 | 88.92 | 89.25 | 87.40 | 87.49 | 1,484,756 | -1.13(-1.27%) |
Dec 13, 2019 | 91.69 | 91.93 | 88.61 | 88.62 | 1,173,122 | -3.12(-3.40%) |
Dec 12, 2019 | 90.57 | 92.06 | 90.13 | 91.73 | 1,024,213 | +1.16(+1.28%) |
Dec 11, 2019 | 90.69 | 91.46 | 90.19 | 90.58 | 707,494 | -0.16(-0.17%) |
Dec 10, 2019 | 91.55 | 91.69 | 90.62 | 90.74 | 909,046 | -0.31(-0.34%) |
Dec 09, 2019 | 90.61 | 92.76 | 90.61 | 91.04 | 1,390,695 | +0.03(+0.03%) |
Dec 06, 2019 | 91.06 | 91.77 | 89.79 | 91.02 | 1,010,828 | +0.99(+1.10%) |
Dec 05, 2019 | 90.11 | 92.00 | 89.87 | 90.03 | 1,291,955 | +0.67(+0.75%) |
Dec 04, 2019 | 88.59 | 90.12 | 88.59 | 89.35 | 901,271 | +1.00(+1.14%) |
Dec 03, 2019 | 88.35 | 89.46 | 87.34 | 88.35 | 1,228,556 | -1.06(-1.18%) |
Dec 02, 2019 | 88.59 | 89.79 | 88.24 | 89.41 | 1,329,432 | +1.25(+1.42%) |
Nov 29, 2019 | 88.97 | 89.09 | 87.94 | 88.16 | 835,144 | -0.98(-1.10%) |
Nov 27, 2019 | 89.62 | 89.90 | 88.74 | 89.14 | 611,789 | -0.39(-0.43%) |
Nov 26, 2019 | 89.15 | 90.83 | 88.97 | 89.52 | 1,821,244 | +0.18(+0.20%) |
Nov 25, 2019 | 91.39 | 91.68 | 89.09 | 89.34 | 2,143,931 | -1.40(-1.54%) |
Nov 22, 2019 | 90.23 | 90.88 | 89.76 | 90.74 | 975,799 | +0.71(+0.79%) |
Nov 21, 2019 | 90.01 | 91.15 | 89.85 | 90.04 | 1,292,973 | -0.06(-0.06%) |
Nov 20, 2019 | 89.77 | 90.19 | 88.73 | 90.09 | 979,786 | +0.30(+0.33%) |
Nov 19, 2019 | 90.84 | 90.91 | 89.64 | 89.79 | 1,370,999 | -1.17(-1.29%) |
Nov 18, 2019 | 91.44 | 92.06 | 89.90 | 90.97 | 1,134,578 | -0.64(-0.70%) |
Nov 15, 2019 | 90.69 | 91.82 | 90.69 | 91.61 | 1,443,368 | +0.87(+0.95%) |
Nov 14, 2019 | 90.24 | 91.41 | 88.55 | 90.74 | 920,904 | +0.59(+0.65%) |
Nov 13, 2019 | 89.46 | 91.24 | 88.51 | 90.16 | 1,110,453 | +0.28(+0.31%) |
Nov 12, 2019 | 89.41 | 89.91 | 88.46 | 89.88 | 954,122 | +0.17(+0.19%) |
Nov 11, 2019 | 88.10 | 89.77 | 87.71 | 89.71 | 921,439 | +1.52(+1.72%) |
Nov 08, 2019 | 88.14 | 88.54 | 87.46 | 88.19 | 856,452 | -0.07(-0.08%) |
Nov 07, 2019 | 89.32 | 90.25 | 88.14 | 88.27 | 1,163,926 | -0.96(-1.07%) |
Nov 06, 2019 | 90.55 | 90.74 | 88.44 | 89.23 | 1,069,283 | -1.53(-1.68%) |
Nov 05, 2019 | 90.18 | 91.34 | 89.77 | 90.75 | 1,040,732 | +0.90(+1.00%) |
Nov 04, 2019 | 89.49 | 90.63 | 89.16 | 89.85 | 1,266,996 | +0.76(+0.86%) |
Nov 01, 2019 | 89.02 | 89.19 | 88.48 | 89.09 | 887,846 | +0.71(+0.80%) |
Oct 31, 2019 | 89.92 | 90.01 | 87.86 | 88.38 | 1,255,718 | -1.85(-2.05%) |
Oct 30, 2019 | 88.63 | 90.34 | 88.60 | 90.23 | 1,196,528 | +1.44(+1.62%) |
Oct 29, 2019 | 88.58 | 88.84 | 87.37 | 88.79 | 1,540,985 | -0.23(-0.26%) |
Oct 28, 2019 | 90.18 | 90.83 | 88.84 | 89.02 | 1,070,327 | -0.70(-0.78%) |
Oct 25, 2019 | 90.27 | 90.86 | 88.92 | 89.72 | 2,054,367 | -1.43(-1.57%) |
Oct 24, 2019 | 91.11 | 91.94 | 88.30 | 91.15 | 4,110,518 | +2.68(+3.03%) |
Oct 23, 2019 | 87.44 | 88.64 | 86.64 | 88.47 | 2,984,658 | +0.91(+1.04%) |
Oct 22, 2019 | 86.01 | 88.04 | 85.56 | 87.56 | 1,274,286 | +1.58(+1.84%) |
Oct 21, 2019 | 87.42 | 87.42 | 85.77 | 85.98 | 1,589,638 | -0.82(-0.94%) |
Oct 18, 2019 | 85.94 | 87.33 | 85.65 | 86.80 | 2,380,670 | +0.39(+0.45%) |
Oct 17, 2019 | 87.54 | 87.70 | 86.22 | 86.41 | 1,664,931 | -0.51(-0.59%) |
Oct 16, 2019 | 87.18 | 88.11 | 86.86 | 86.92 | 1,338,637 | -0.32(-0.36%) |
Oct 15, 2019 | 86.79 | 87.51 | 86.18 | 87.24 | 1,186,532 | +0.04(+0.04%) |
Oct 14, 2019 | 87.49 | 87.93 | 86.36 | 87.20 | 810,914 | -0.52(-0.59%) |
Oct 11, 2019 | 87.68 | 88.66 | 86.97 | 87.72 | 1,878,260 | +1.11(+1.28%) |
Oct 10, 2019 | 86.08 | 86.98 | 86.00 | 86.61 | 1,168,440 | +0.12(+0.14%) |
Oct 09, 2019 | 85.92 | 87.38 | 85.92 | 86.49 | 1,340,172 | +0.86(+1.00%) |
Oct 08, 2019 | 85.82 | 87.01 | 84.31 | 85.64 | 2,493,383 | +0.02(+0.02%) |
Oct 07, 2019 | 86.57 | 87.39 | 85.44 | 85.62 | 1,965,728 | -0.98(-1.13%) |
Oct 04, 2019 | 86.51 | 87.75 | 86.04 | 86.60 | 1,455,302 | -0.05(-0.06%) |
Oct 03, 2019 | 84.37 | 86.79 | 83.97 | 86.65 | 3,022,639 | +2.41(+2.86%) |
Oct 02, 2019 | 83.85 | 84.70 | 82.85 | 84.24 | 3,239,850 | +0.72(+0.86%) |
Oct 01, 2019 | 85.39 | 85.59 | 82.93 | 83.52 | 1,567,387 | -0.60(-0.71%) |
Sep 30, 2019 | 83.09 | 84.64 | 83.09 | 84.12 | 1,905,305 | +1.33(+1.61%) |
Sep 27, 2019 | 83.37 | 83.71 | 82.48 | 82.79 | 1,479,062 | +0.05(+0.06%) |
Sep 26, 2019 | 83.57 | 84.14 | 82.23 | 82.74 | 1,934,123 | -1.53(-1.82%) |
Sep 25, 2019 | 84.98 | 85.29 | 83.56 | 84.28 | 1,254,653 | -0.72(-0.84%) |
Sep 24, 2019 | 85.42 | 86.42 | 84.56 | 84.99 | 1,001,642 | -0.73(-0.85%) |
Sep 23, 2019 | 83.80 | 86.93 | 83.79 | 85.72 | 1,584,163 | +1.65(+1.96%) |
Sep 20, 2019 | 84.97 | 86.05 | 83.94 | 84.07 | 2,374,865 | -1.57(-1.84%) |
Sep 19, 2019 | 87.14 | 87.29 | 85.38 | 85.65 | 1,877,668 | -1.37(-1.57%) |
Sep 18, 2019 | 89.30 | 89.94 | 86.06 | 87.01 | 2,405,711 | -2.45(-2.73%) |
Sep 17, 2019 | 88.93 | 90.47 | 88.04 | 89.46 | 1,350,747 | +0.48(+0.54%) |
Sep 16, 2019 | 90.06 | 91.07 | 88.69 | 88.97 | 1,730,247 | -1.34(-1.48%) |
Sep 13, 2019 | 93.05 | 93.19 | 90.15 | 90.31 | 2,414,430 | -2.08(-2.25%) |
Sep 12, 2019 | 97.09 | 97.20 | 91.87 | 92.40 | 2,275,047 | -4.19(-4.34%) |
Sep 11, 2019 | 98.68 | 98.69 | 96.34 | 96.59 | 1,056,044 | -2.36(-2.39%) |
Sep 10, 2019 | 95.28 | 98.97 | 94.65 | 98.95 | 1,357,546 | +3.54(+3.71%) |
Sep 09, 2019 | 96.56 | 97.06 | 94.77 | 95.41 | 1,887,971 | -0.89(-0.93%) |
Sep 06, 2019 | 96.47 | 97.65 | 96.11 | 96.30 | 2,189,296 | +0.52(+0.54%) |
Sep 05, 2019 | 94.36 | 96.18 | 93.62 | 95.78 | 1,576,239 | +2.49(+2.67%) |
Sep 04, 2019 | 93.57 | 93.95 | 92.24 | 93.29 | 1,208,990 | +0.10(+0.11%) |
Sep 03, 2019 | 93.66 | 94.87 | 92.30 | 93.19 | 1,384,712 | -1.57(-1.66%) |
Aug 30, 2019 | 98.08 | 98.13 | 94.32 | 94.76 | 1,032,559 | -2.08(-2.15%) |
Aug 29, 2019 | 96.34 | 97.20 | 95.64 | 96.84 | 1,075,222 | +1.76(+1.85%) |
Aug 28, 2019 | 92.06 | 95.32 | 91.91 | 95.09 | 1,502,336 | +2.63(+2.85%) |
Aug 27, 2019 | 92.34 | 92.91 | 92.03 | 92.45 | 1,366,357 | +0.50(+0.55%) |
Aug 26, 2019 | 90.78 | 91.99 | 90.25 | 91.95 | 1,208,033 | +1.86(+2.06%) |
Aug 23, 2019 | 93.10 | 93.10 | 89.23 | 90.09 | 2,180,158 | -3.94(-4.19%) |
Aug 22, 2019 | 94.02 | 94.85 | 93.26 | 94.03 | 908,359 | +0.12(+0.13%) |
Aug 21, 2019 | 94.53 | 95.21 | 93.79 | 93.91 | 987,204 | +0.42(+0.45%) |
Aug 20, 2019 | 93.54 | 94.89 | 93.18 | 93.50 | 934,177 | -0.32(-0.34%) |
Aug 19, 2019 | 94.31 | 94.66 | 92.38 | 93.81 | 1,483,542 | +0.61(+0.66%) |
Aug 16, 2019 | 92.81 | 93.85 | 92.41 | 93.20 | 1,164,086 | +1.10(+1.20%) |
Aug 15, 2019 | 92.68 | 93.41 | 91.39 | 92.10 | 1,483,325 | -0.44(-0.48%) |
Aug 14, 2019 | 94.74 | 95.37 | 92.47 | 92.54 | 1,350,230 | -4.08(-4.22%) |
Aug 13, 2019 | 95.32 | 98.30 | 93.91 | 96.62 | 1,341,204 | +1.59(+1.68%) |
Aug 12, 2019 | 99.05 | 99.05 | 94.65 | 95.03 | 1,609,891 | -4.69(-4.70%) |
Aug 09, 2019 | 100.59 | 102.35 | 99.58 | 99.72 | 1,005,817 | -1.39(-1.38%) |
Aug 08, 2019 | 98.19 | 101.52 | 97.96 | 101.11 | 1,179,004 | +3.15(+3.22%) |
Aug 07, 2019 | 96.88 | 98.30 | 96.13 | 97.96 | 999,436 | -0.03(-0.03%) |
Aug 06, 2019 | 95.63 | 98.19 | 95.18 | 97.98 | 1,230,240 | +2.74(+2.88%) |
Aug 05, 2019 | 97.87 | 98.00 | 94.50 | 95.24 | 1,640,410 | -4.00(-4.03%) |
Aug 02, 2019 | 99.82 | 100.20 | 98.78 | 99.23 | 1,151,032 | -0.83(-0.83%) |
Aug 01, 2019 | 101.07 | 101.85 | 98.79 | 100.07 | 1,461,024 | -0.79(-0.78%) |
Jul 31, 2019 | 101.11 | 102.35 | 100.06 | 100.86 | 1,388,676 | -0.41(-0.40%) |
Jul 30, 2019 | 101.87 | 102.56 | 101.00 | 101.27 | 879,838 | -1.11(-1.09%) |
Jul 29, 2019 | 101.85 | 102.84 | 101.23 | 102.38 | 1,183,926 | +0.46(+0.46%) |
Jul 26, 2019 | 103.84 | 104.09 | 101.43 | 101.91 | 1,570,707 | -1.41(-1.36%) |
Jul 25, 2019 | 97.33 | 103.66 | 97.33 | 103.32 | 3,041,704 | -0.95(-0.91%) |
Jul 24, 2019 | 103.05 | 104.76 | 102.80 | 104.27 | 1,511,513 | +1.06(+1.02%) |
Jul 23, 2019 | 104.72 | 104.91 | 101.80 | 103.21 | 1,569,080 | -1.30(-1.24%) |
Jul 22, 2019 | 104.42 | 105.84 | 103.83 | 104.51 | 1,240,815 | +0.26(+0.25%) |
Jul 19, 2019 | 104.66 | 105.90 | 103.57 | 104.25 | 1,374,139 | +0.22(+0.21%) |
Jul 18, 2019 | 102.92 | 104.42 | 101.96 | 104.03 | 1,495,306 | +1.04(+1.01%) |
Jul 17, 2019 | 103.96 | 103.98 | 102.85 | 102.99 | 937,404 | -1.11(-1.07%) |
Jul 16, 2019 | 104.74 | 104.94 | 103.97 | 104.10 | 1,053,176 | +0.79(+0.76%) |
Jul 15, 2019 | 104.67 | 104.87 | 102.63 | 103.31 | 899,192 | -1.40(-1.34%) |
Jul 12, 2019 | 103.02 | 105.24 | 102.82 | 104.71 | 966,008 | +2.27(+2.22%) |
Jul 11, 2019 | 102.53 | 103.12 | 101.59 | 102.44 | 1,259,206 | +1.11(+1.10%) |
Jul 10, 2019 | 102.23 | 102.24 | 100.37 | 101.33 | 821,748 | -0.72(-0.71%) |
Jul 09, 2019 | 102.25 | 102.93 | 101.35 | 102.05 | 877,619 | -0.25(-0.25%) |
Jul 08, 2019 | 101.99 | 102.75 | 101.97 | 102.30 | 719,173 | -0.09(-0.09%) |
Jul 05, 2019 | 101.47 | 102.68 | 101.05 | 102.39 | 876,570 | +0.44(+0.43%) |
Jul 03, 2019 | 101.41 | 101.99 | 100.49 | 101.96 | 1,047,353 | -0.48(-0.47%) |
Jul 02, 2019 | 102.66 | 103.25 | 101.92 | 102.44 | 1,137,943 | -0.96(-0.93%) |
Jul 01, 2019 | 101.89 | 104.17 | 101.40 | 103.41 | 1,052,348 | +2.56(+2.54%) |
Jun 28, 2019 | 100.56 | 101.18 | 99.78 | 100.85 | 1,222,128 | +0.56(+0.56%) |
Jun 27, 2019 | 98.98 | 100.80 | 98.25 | 100.29 | 1,265,407 | +1.39(+1.41%) |
Jun 26, 2019 | 99.03 | 100.00 | 98.66 | 98.90 | 879,414 | +0.06(+0.07%) |
Jun 25, 2019 | 99.15 | 99.61 | 98.22 | 98.84 | 925,608 | -0.21(-0.22%) |
Jun 24, 2019 | 99.81 | 100.08 | 98.81 | 99.05 | 905,910 | +0.09(+0.09%) |
Jun 21, 2019 | 99.13 | 99.33 | 98.04 | 98.96 | 1,144,774 | -0.01(-0.01%) |
Jun 20, 2019 | 98.76 | 99.45 | 97.55 | 98.97 | 1,112,871 | +0.49(+0.50%) |
Jun 19, 2019 | 96.48 | 98.98 | 96.48 | 98.47 | 1,296,302 | +1.08(+1.11%) |
Jun 18, 2019 | 97.12 | 97.99 | 96.34 | 97.39 | 991,456 | +0.88(+0.91%) |
Jun 17, 2019 | 97.99 | 98.16 | 95.47 | 96.51 | 1,425,445 | -1.87(-1.90%) |
Jun 14, 2019 | 100.34 | 100.69 | 98.23 | 98.38 | 1,818,952 | -1.87(-1.87%) |
Jun 13, 2019 | 100.11 | 100.99 | 99.65 | 100.25 | 804,233 | +0.82(+0.82%) |
Jun 12, 2019 | 99.63 | 100.43 | 98.89 | 99.44 | 772,216 | -0.05(-0.05%) |
Jun 11, 2019 | 99.81 | 100.18 | 98.67 | 99.48 | 1,135,753 | +0.18(+0.18%) |
Jun 10, 2019 | 101.52 | 101.65 | 99.19 | 99.31 | 1,144,838 | -1.33(-1.32%) |
Jun 07, 2019 | 99.77 | 101.65 | 99.55 | 100.63 | 1,177,140 | +1.20(+1.21%) |
Jun 06, 2019 | 97.30 | 99.99 | 96.96 | 99.43 | 1,531,419 | +2.40(+2.47%) |
Jun 05, 2019 | 97.32 | 97.82 | 96.01 | 97.03 | 1,088,185 | +0.50(+0.52%) |
Jun 04, 2019 | 94.79 | 96.57 | 94.79 | 96.53 | 1,206,980 | +2.70(+2.87%) |
Jun 03, 2019 | 93.35 | 94.54 | 92.78 | 93.83 | 1,118,452 | +0.42(+0.45%) |
May 31, 2019 | 92.38 | 93.68 | 91.35 | 93.41 | 1,325,159 | +0.01(+0.01%) |
May 30, 2019 | 92.34 | 93.51 | 92.34 | 93.40 | 655,680 | +1.39(+1.51%) |
May 29, 2019 | 92.32 | 92.82 | 91.03 | 92.01 | 1,290,950 | -0.86(-0.93%) |
May 28, 2019 | 93.93 | 95.33 | 92.83 | 92.88 | 1,585,167 | -0.87(-0.93%) |
May 24, 2019 | 94.57 | 95.04 | 93.14 | 93.75 | 1,300,453 | -0.50(-0.53%) |
May 23, 2019 | 94.16 | 95.23 | 93.35 | 94.25 | 1,292,280 | -0.80(-0.85%) |
May 22, 2019 | 95.00 | 95.72 | 94.53 | 95.05 | 1,143,187 | -0.58(-0.61%) |
May 21, 2019 | 93.88 | 96.20 | 93.80 | 95.63 | 1,190,910 | +2.09(+2.23%) |
May 20, 2019 | 92.33 | 93.67 | 91.97 | 93.55 | 1,557,870 | +0.55(+0.59%) |
May 17, 2019 | 92.87 | 94.04 | 92.60 | 93.00 | 1,158,350 | -0.33(-0.36%) |
May 16, 2019 | 92.39 | 93.95 | 91.86 | 93.33 | 1,174,757 | +1.64(+1.79%) |
May 15, 2019 | 92.19 | 92.37 | 90.62 | 91.69 | 1,569,674 | -1.29(-1.39%) |
May 14, 2019 | 92.02 | 93.25 | 91.14 | 92.98 | 1,278,032 | +1.27(+1.39%) |
May 13, 2019 | 93.26 | 93.86 | 91.08 | 91.71 | 1,558,903 | -3.18(-3.35%) |
May 10, 2019 | 94.31 | 95.20 | 93.33 | 94.89 | 1,632,191 | +0.22(+0.23%) |
May 09, 2019 | 93.19 | 95.04 | 92.38 | 94.66 | 1,261,331 | +0.91(+0.98%) |
May 08, 2019 | 92.71 | 94.53 | 91.93 | 93.75 | 1,435,327 | +0.78(+0.83%) |
May 07, 2019 | 94.18 | 94.48 | 92.32 | 92.97 | 1,198,433 | -2.25(-2.37%) |
May 06, 2019 | 94.40 | 95.58 | 94.05 | 95.23 | 966,382 | -0.72(-0.75%) |
May 03, 2019 | 95.35 | 96.77 | 95.13 | 95.95 | 1,702,991 | +0.78(+0.82%) |
May 02, 2019 | 93.25 | 95.18 | 93.00 | 95.17 | 1,590,993 | +1.90(+2.04%) |