Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 108.35 | 111.11 | 106.54 | 109.86 | 160,747 | +0.07(+0.06%) |
Apr 29, 2020 | 104.04 | 110.79 | 102.64 | 109.79 | 301,563 | +8.97(+8.90%) |
Apr 28, 2020 | 104.83 | 104.83 | 99.06 | 100.82 | 132,193 | -2.20(-2.14%) |
Apr 27, 2020 | 107.00 | 107.78 | 102.71 | 103.02 | 136,014 | -1.87(-1.78%) |
Apr 24, 2020 | 103.44 | 106.39 | 101.25 | 104.89 | 88,900 | +1.36(+1.31%) |
Apr 23, 2020 | 101.00 | 105.00 | 100.73 | 103.53 | 107,519 | +2.38(+2.35%) |
Apr 22, 2020 | 102.21 | 103.47 | 99.30 | 101.15 | 59,243 | +1.76(+1.77%) |
Apr 21, 2020 | 102.51 | 104.26 | 98.01 | 99.39 | 144,968 | -6.61(-6.24%) |
Apr 20, 2020 | 105.11 | 107.59 | 103.68 | 106.00 | 153,640 | -0.87(-0.81%) |
Apr 17, 2020 | 103.69 | 107.95 | 102.90 | 106.87 | 117,800 | +5.64(+5.57%) |
Apr 16, 2020 | 105.62 | 105.89 | 98.93 | 101.23 | 155,782 | -3.27(-3.13%) |
Apr 15, 2020 | 96.66 | 104.77 | 96.15 | 104.50 | 169,400 | +3.93(+3.91%) |
Apr 14, 2020 | 99.05 | 103.36 | 98.56 | 100.57 | 105,534 | +5.25(+5.51%) |
Apr 13, 2020 | 98.02 | 98.02 | 91.36 | 95.32 | 193,315 | -3.19(-3.24%) |
Apr 09, 2020 | 103.86 | 106.91 | 96.00 | 98.51 | 226,200 | -2.31(-2.29%) |
Apr 08, 2020 | 95.75 | 102.46 | 93.00 | 100.82 | 135,802 | +7.35(+7.86%) |
Apr 07, 2020 | 95.11 | 98.60 | 92.01 | 93.47 | 160,974 | +1.66(+1.81%) |
Apr 06, 2020 | 89.91 | 94.56 | 89.63 | 91.81 | 208,469 | +4.64(+5.32%) |
Apr 03, 2020 | 89.85 | 93.22 | 86.00 | 87.17 | 167,800 | -3.05(-3.38%) |
Apr 02, 2020 | 94.92 | 97.87 | 86.37 | 90.22 | 166,248 | -6.60(-6.82%) |
Apr 01, 2020 | 106.69 | 108.79 | 96.06 | 96.82 | 161,283 | -14.13(-12.74%) |
Mar 31, 2020 | 106.96 | 118.15 | 104.77 | 110.95 | 239,794 | +3.35(+3.11%) |
Mar 30, 2020 | 105.99 | 110.16 | 104.41 | 107.60 | 160,190 | +2.64(+2.52%) |
Mar 27, 2020 | 104.84 | 108.55 | 101.47 | 104.96 | 162,200 | -1.04(-0.98%) |
Mar 26, 2020 | 103.60 | 113.60 | 103.60 | 106.00 | 142,520 | +4.94(+4.89%) |
Mar 25, 2020 | 104.00 | 118.00 | 100.78 | 101.06 | 163,500 | -2.77(-2.67%) |
Mar 24, 2020 | 95.28 | 104.52 | 93.04 | 103.83 | 201,270 | +13.98(+15.56%) |
Mar 23, 2020 | 87.00 | 96.69 | 83.50 | 89.85 | 194,750 | +2.25(+2.57%) |
Mar 20, 2020 | 93.98 | 97.59 | 86.31 | 87.60 | 244,500 | -4.49(-4.88%) |
Mar 19, 2020 | 84.27 | 99.00 | 83.50 | 92.09 | 201,532 | +6.27(+7.31%) |
Mar 18, 2020 | 102.51 | 102.51 | 83.22 | 85.82 | 332,456 | -24.12(-21.94%) |
Mar 17, 2020 | 85.97 | 115.34 | 84.88 | 109.94 | 304,494 | +24.95(+29.36%) |
Mar 16, 2020 | 92.55 | 92.55 | 84.07 | 84.99 | 311,001 | -16.12(-15.94%) |
Mar 13, 2020 | 90.33 | 101.26 | 87.21 | 101.11 | 252,400 | +15.10(+17.56%) |
Mar 12, 2020 | 91.52 | 92.79 | 81.01 | 86.01 | 427,744 | -12.09(-12.32%) |
Mar 11, 2020 | 104.63 | 104.87 | 98.08 | 98.10 | 199,269 | -9.12(-8.51%) |
Mar 10, 2020 | 109.67 | 109.81 | 101.01 | 107.22 | 133,422 | +0.68(+0.64%) |
Mar 09, 2020 | 110.42 | 114.94 | 105.79 | 106.54 | 257,720 | -10.80(-9.20%) |
Mar 06, 2020 | 116.87 | 118.37 | 113.67 | 117.34 | 157,900 | -3.13(-2.60%) |
Mar 05, 2020 | 117.87 | 121.79 | 117.74 | 120.47 | 198,380 | +0.45(+0.37%) |
Mar 04, 2020 | 121.14 | 122.26 | 117.13 | 120.02 | 206,378 | +0.03(+0.03%) |
Mar 03, 2020 | 118.00 | 124.20 | 115.69 | 119.99 | 302,774 | -3.45(-2.79%) |
Mar 02, 2020 | 122.98 | 124.35 | 119.68 | 123.44 | 178,863 | +0.47(+0.38%) |
Feb 28, 2020 | 114.66 | 123.04 | 114.45 | 122.97 | 212,600 | +4.53(+3.82%) |
Feb 27, 2020 | 120.91 | 124.19 | 117.62 | 118.44 | 151,198 | -5.28(-4.27%) |
Feb 26, 2020 | 125.46 | 127.57 | 123.22 | 123.72 | 69,087 | -1.32(-1.06%) |
Feb 25, 2020 | 128.74 | 130.25 | 124.30 | 125.04 | 122,321 | -3.25(-2.53%) |
Feb 24, 2020 | 126.30 | 129.79 | 122.11 | 128.29 | 238,366 | -5.51(-4.12%) |
Feb 21, 2020 | 142.82 | 142.82 | 133.44 | 133.80 | 89,700 | -9.26(-6.47%) |
Feb 20, 2020 | 144.52 | 148.07 | 139.52 | 143.06 | 86,773 | -1.84(-1.27%) |
Feb 19, 2020 | 141.73 | 145.67 | 141.35 | 144.90 | 129,908 | +3.89(+2.76%) |
Feb 18, 2020 | 140.00 | 143.11 | 139.50 | 141.01 | 79,844 | +1.02(+0.73%) |
Feb 14, 2020 | 137.81 | 140.46 | 136.72 | 139.99 | 67,100 | +2.19(+1.59%) |
Feb 13, 2020 | 137.10 | 139.09 | 137.10 | 137.80 | 67,561 | +0.40(+0.29%) |
Feb 12, 2020 | 138.05 | 138.65 | 136.67 | 137.40 | 52,068 | -0.30(-0.22%) |
Feb 11, 2020 | 137.66 | 138.03 | 136.81 | 137.70 | 91,588 | +1.01(+0.74%) |
Feb 10, 2020 | 136.91 | 137.82 | 136.28 | 136.69 | 62,243 | -0.16(-0.12%) |
Feb 07, 2020 | 136.66 | 137.87 | 136.01 | 136.85 | 43,400 | -0.25(-0.18%) |
Feb 06, 2020 | 134.11 | 138.08 | 134.11 | 137.10 | 54,009 | +3.58(+2.68%) |
Feb 05, 2020 | 138.52 | 138.71 | 133.37 | 133.52 | 112,605 | -4.01(-2.92%) |
Feb 04, 2020 | 133.95 | 137.80 | 132.80 | 137.53 | 62,433 | +5.07(+3.83%) |
Feb 03, 2020 | 131.01 | 132.70 | 130.03 | 132.46 | 117,908 | +1.02(+0.78%) |
Jan 31, 2020 | 132.43 | 132.93 | 130.66 | 131.44 | 91,500 | -0.79(-0.60%) |
Jan 30, 2020 | 128.18 | 132.51 | 128.18 | 132.23 | 75,698 | +3.62(+2.81%) |
Jan 29, 2020 | 128.16 | 129.31 | 127.33 | 128.61 | 60,991 | +1.01(+0.79%) |
Jan 28, 2020 | 125.66 | 127.81 | 125.66 | 127.60 | 59,064 | +2.54(+2.03%) |
Jan 27, 2020 | 122.51 | 125.43 | 122.10 | 125.06 | 49,426 | +0.38(+0.30%) |
Jan 24, 2020 | 126.18 | 127.30 | 123.01 | 124.68 | 56,300 | -0.89(-0.71%) |
Jan 23, 2020 | 125.36 | 126.04 | 124.55 | 125.57 | 62,792 | +0.23(+0.18%) |
Jan 22, 2020 | 124.38 | 126.25 | 124.38 | 125.34 | 69,956 | +1.92(+1.56%) |
Jan 21, 2020 | 123.58 | 124.50 | 122.52 | 123.42 | 73,883 | -0.68(-0.55%) |
Jan 17, 2020 | 123.58 | 124.70 | 122.85 | 124.10 | 81,300 | +1.25(+1.02%) |
Jan 16, 2020 | 122.85 | 123.55 | 122.25 | 122.85 | 108,551 | +0.92(+0.75%) |
Jan 15, 2020 | 120.73 | 123.74 | 120.25 | 121.93 | 115,905 | +0.92(+0.76%) |
Jan 14, 2020 | 120.60 | 122.61 | 120.14 | 121.01 | 93,258 | -0.13(-0.11%) |
Jan 13, 2020 | 120.78 | 122.06 | 120.22 | 121.14 | 102,421 | +1.09(+0.91%) |
Jan 10, 2020 | 119.14 | 120.43 | 118.30 | 120.05 | 67,900 | +1.43(+1.21%) |
Jan 09, 2020 | 116.31 | 118.78 | 115.79 | 118.62 | 72,603 | +3.32(+2.88%) |
Jan 08, 2020 | 114.41 | 115.75 | 113.47 | 115.30 | 88,610 | +1.13(+0.99%) |
Jan 07, 2020 | 112.65 | 115.23 | 112.50 | 114.17 | 52,040 | +1.20(+1.06%) |
Jan 06, 2020 | 111.18 | 113.57 | 110.57 | 112.97 | 56,875 | +0.70(+0.62%) |
Jan 03, 2020 | 111.82 | 113.71 | 111.82 | 112.27 | 91,400 | -1.22(-1.07%) |
Jan 02, 2020 | 110.61 | 113.94 | 110.61 | 113.49 | 122,761 | +3.54(+3.22%) |
Dec 31, 2019 | 108.51 | 110.97 | 107.51 | 109.95 | 141,400 | +1.31(+1.21%) |
Dec 30, 2019 | 110.72 | 111.14 | 107.48 | 108.64 | 98,086 | -2.45(-2.21%) |
Dec 27, 2019 | 110.43 | 111.17 | 109.27 | 111.09 | 46,700 | +1.02(+0.92%) |
Dec 26, 2019 | 110.35 | 111.25 | 109.49 | 110.08 | 60,707 | -0.27(-0.25%) |
Dec 24, 2019 | 110.85 | 111.25 | 110.00 | 110.35 | 33,900 | -0.71(-0.64%) |
Dec 23, 2019 | 110.01 | 111.24 | 108.98 | 111.06 | 64,628 | +1.42(+1.30%) |
Dec 20, 2019 | 109.10 | 109.71 | 108.00 | 109.64 | 187,600 | +0.88(+0.81%) |
Dec 19, 2019 | 108.23 | 108.83 | 107.93 | 108.76 | 55,398 | +0.66(+0.61%) |
Dec 18, 2019 | 107.40 | 108.65 | 107.27 | 108.10 | 82,404 | +0.79(+0.74%) |
Dec 17, 2019 | 106.27 | 107.35 | 105.47 | 107.31 | 123,000 | +1.12(+1.05%) |
Dec 16, 2019 | 106.72 | 107.62 | 105.27 | 106.19 | 109,623 | -0.40(-0.38%) |
Dec 13, 2019 | 106.53 | 108.37 | 106.02 | 106.59 | 73,100 | -0.59(-0.55%) |
Dec 12, 2019 | 109.61 | 110.35 | 106.62 | 107.18 | 78,555 | -3.03(-2.75%) |
Dec 11, 2019 | 112.51 | 112.51 | 109.45 | 110.21 | 105,159 | -2.06(-1.83%) |
Dec 10, 2019 | 112.92 | 113.90 | 111.91 | 112.27 | 93,972 | -0.83(-0.73%) |
Dec 09, 2019 | 113.05 | 113.85 | 112.31 | 113.10 | 120,040 | -0.85(-0.75%) |
Dec 06, 2019 | 113.97 | 114.06 | 112.91 | 113.95 | 69,600 | +0.72(+0.64%) |
Dec 05, 2019 | 114.55 | 115.44 | 112.50 | 113.23 | 116,772 | -1.31(-1.14%) |
Dec 04, 2019 | 116.08 | 116.98 | 114.08 | 114.54 | 151,157 | +0.12(+0.10%) |
Dec 03, 2019 | 112.01 | 114.78 | 112.01 | 114.42 | 385,171 | +0.95(+0.84%) |
Dec 02, 2019 | 113.11 | 115.35 | 111.71 | 113.47 | 110,748 | +0.55(+0.49%) |
Nov 29, 2019 | 113.89 | 114.45 | 112.31 | 112.92 | 67,800 | -2.35(-2.04%) |
Nov 27, 2019 | 114.38 | 116.47 | 113.27 | 115.27 | 76,100 | +1.29(+1.13%) |
Nov 26, 2019 | 113.80 | 115.90 | 113.62 | 113.98 | 119,762 | +0.67(+0.59%) |
Nov 25, 2019 | 108.45 | 113.76 | 108.45 | 113.31 | 112,233 | +5.57(+5.17%) |
Nov 22, 2019 | 107.50 | 108.39 | 106.01 | 107.74 | 65,400 | +0.81(+0.76%) |
Nov 21, 2019 | 105.20 | 107.59 | 104.99 | 106.93 | 132,192 | +2.03(+1.94%) |
Nov 20, 2019 | 103.60 | 105.17 | 102.35 | 104.90 | 158,825 | +1.61(+1.56%) |
Nov 19, 2019 | 102.45 | 104.10 | 102.45 | 103.29 | 102,097 | +0.73(+0.71%) |
Nov 18, 2019 | 101.95 | 103.96 | 101.95 | 102.56 | 41,275 | +0.52(+0.51%) |
Nov 15, 2019 | 102.25 | 103.00 | 101.00 | 102.04 | 106,100 | -0.89(-0.86%) |
Nov 14, 2019 | 103.42 | 103.82 | 102.54 | 102.93 | 77,792 | +0.15(+0.15%) |
Nov 13, 2019 | 101.67 | 103.60 | 101.54 | 102.78 | 75,935 | +0.27(+0.26%) |
Nov 12, 2019 | 99.44 | 103.65 | 98.94 | 102.51 | 136,255 | +2.97(+2.98%) |
Nov 11, 2019 | 96.14 | 99.81 | 95.16 | 99.54 | 112,563 | +3.19(+3.31%) |
Nov 08, 2019 | 95.91 | 97.34 | 95.83 | 96.35 | 71,900 | +0.38(+0.40%) |
Nov 07, 2019 | 95.50 | 96.54 | 95.04 | 95.97 | 127,664 | +0.42(+0.44%) |
Nov 06, 2019 | 95.57 | 95.80 | 94.37 | 95.55 | 65,604 | -0.07(-0.07%) |
Nov 05, 2019 | 95.88 | 96.35 | 93.41 | 95.62 | 88,657 | -0.26(-0.27%) |
Nov 04, 2019 | 99.82 | 99.82 | 95.71 | 95.88 | 91,462 | -2.94(-2.98%) |
Nov 01, 2019 | 97.31 | 99.26 | 97.23 | 98.82 | 128,600 | +1.59(+1.64%) |
Oct 31, 2019 | 99.67 | 100.08 | 96.89 | 97.23 | 114,571 | -2.49(-2.50%) |
Oct 30, 2019 | 95.51 | 99.73 | 94.39 | 99.72 | 107,511 | +4.76(+5.01%) |
Oct 29, 2019 | 92.19 | 98.24 | 92.19 | 94.96 | 142,332 | +2.83(+3.07%) |
Oct 28, 2019 | 91.11 | 92.20 | 90.06 | 92.13 | 120,862 | +1.33(+1.46%) |
Oct 25, 2019 | 89.96 | 91.64 | 89.86 | 90.80 | 91,700 | +0.76(+0.84%) |
Oct 24, 2019 | 87.79 | 90.22 | 86.69 | 90.04 | 93,845 | +2.91(+3.34%) |
Oct 23, 2019 | 85.98 | 88.60 | 85.98 | 87.13 | 94,389 | +0.67(+0.77%) |
Oct 22, 2019 | 88.45 | 89.13 | 85.80 | 86.46 | 113,719 | -1.73(-1.96%) |
Oct 21, 2019 | 86.93 | 88.45 | 86.45 | 88.19 | 132,882 | +1.17(+1.34%) |
Oct 18, 2019 | 90.95 | 91.80 | 86.91 | 87.02 | 162,900 | -4.51(-4.93%) |
Oct 17, 2019 | 92.41 | 93.31 | 90.90 | 91.53 | 118,177 | -0.47(-0.51%) |
Oct 16, 2019 | 94.68 | 94.68 | 90.49 | 92.00 | 124,868 | -1.69(-1.80%) |
Oct 15, 2019 | 93.87 | 94.52 | 93.23 | 93.69 | 133,731 | -0.66(-0.70%) |
Oct 14, 2019 | 95.22 | 95.39 | 93.21 | 94.35 | 51,775 | -0.93(-0.98%) |
Oct 11, 2019 | 94.69 | 96.02 | 94.00 | 95.28 | 86,100 | +1.31(+1.39%) |
Oct 10, 2019 | 95.50 | 95.90 | 93.66 | 93.97 | 91,476 | -1.58(-1.65%) |
Oct 09, 2019 | 93.91 | 96.19 | 93.60 | 95.55 | 114,255 | +2.50(+2.69%) |
Oct 08, 2019 | 96.14 | 96.85 | 92.59 | 93.05 | 77,083 | -3.75(-3.87%) |
Oct 07, 2019 | 95.31 | 97.52 | 94.21 | 96.80 | 124,276 | +0.86(+0.90%) |
Oct 04, 2019 | 95.20 | 96.58 | 94.77 | 95.94 | 70,100 | +1.09(+1.15%) |
Oct 03, 2019 | 92.75 | 94.93 | 89.70 | 94.85 | 141,612 | +2.12(+2.29%) |
Oct 02, 2019 | 94.03 | 94.20 | 91.54 | 92.73 | 124,325 | -1.93(-2.04%) |
Oct 01, 2019 | 95.00 | 96.35 | 94.06 | 94.66 | 192,771 | -0.48(-0.50%) |
Sep 30, 2019 | 92.94 | 95.81 | 91.39 | 95.14 | 165,298 | +2.01(+2.16%) |
Sep 27, 2019 | 93.95 | 94.64 | 91.38 | 93.13 | 145,200 | -0.58(-0.62%) |
Sep 26, 2019 | 94.33 | 95.28 | 92.12 | 93.71 | 103,337 | -0.80(-0.85%) |
Sep 25, 2019 | 92.04 | 94.65 | 91.00 | 94.51 | 128,431 | +2.06(+2.23%) |
Sep 24, 2019 | 93.78 | 95.28 | 90.73 | 92.45 | 140,748 | -0.45(-0.48%) |
Sep 23, 2019 | 96.62 | 97.07 | 92.72 | 92.90 | 113,972 | -3.90(-4.03%) |
Sep 20, 2019 | 100.26 | 102.69 | 94.00 | 96.80 | 411,600 | -3.59(-3.58%) |
Sep 19, 2019 | 100.12 | 101.35 | 98.54 | 100.39 | 125,130 | +0.82(+0.82%) |
Sep 18, 2019 | 99.85 | 100.11 | 97.50 | 99.57 | 122,105 | -0.48(-0.48%) |
Sep 17, 2019 | 98.14 | 100.32 | 98.14 | 100.05 | 117,831 | +1.88(+1.92%) |
Sep 16, 2019 | 96.43 | 99.55 | 95.29 | 98.17 | 126,906 | +0.82(+0.84%) |
Sep 13, 2019 | 99.82 | 100.66 | 96.84 | 97.35 | 118,700 | -2.34(-2.35%) |
Sep 12, 2019 | 97.35 | 100.50 | 96.18 | 99.69 | 128,281 | +3.15(+3.26%) |
Sep 11, 2019 | 94.19 | 98.20 | 91.73 | 96.54 | 119,227 | +2.44(+2.59%) |
Sep 10, 2019 | 94.57 | 95.39 | 91.01 | 94.10 | 157,879 | -0.86(-0.91%) |
Sep 09, 2019 | 96.95 | 97.01 | 93.50 | 94.96 | 285,453 | -2.04(-2.10%) |
Sep 06, 2019 | 98.59 | 99.09 | 96.81 | 97.00 | 97,900 | -1.74(-1.76%) |
Sep 05, 2019 | 99.09 | 99.09 | 95.84 | 98.74 | 175,392 | +0.89(+0.91%) |
Sep 04, 2019 | 98.58 | 100.18 | 97.29 | 97.85 | 277,915 | -0.41(-0.42%) |
Sep 03, 2019 | 97.95 | 100.28 | 95.73 | 98.26 | 224,965 | -0.51(-0.52%) |
Aug 30, 2019 | 102.93 | 104.50 | 98.31 | 98.77 | 214,400 | -3.26(-3.20%) |
Aug 29, 2019 | 100.31 | 102.09 | 99.24 | 102.03 | 163,531 | +2.72(+2.74%) |
Aug 28, 2019 | 97.53 | 100.31 | 96.08 | 99.31 | 126,722 | +1.45(+1.48%) |
Aug 27, 2019 | 98.76 | 100.10 | 97.33 | 97.86 | 108,246 | -0.36(-0.37%) |
Aug 26, 2019 | 96.99 | 98.26 | 95.00 | 98.22 | 135,722 | +2.42(+2.53%) |
Aug 23, 2019 | 97.85 | 99.84 | 95.56 | 95.80 | 145,200 | -2.22(-2.26%) |
Aug 22, 2019 | 99.60 | 100.46 | 96.97 | 98.02 | 59,302 | -1.23(-1.24%) |
Aug 21, 2019 | 98.44 | 100.42 | 97.30 | 99.25 | 106,701 | +2.00(+2.06%) |
Aug 20, 2019 | 95.20 | 97.69 | 94.40 | 97.25 | 85,874 | +1.45(+1.51%) |
Aug 19, 2019 | 99.60 | 100.07 | 95.70 | 95.80 | 107,879 | -2.71(-2.75%) |
Aug 16, 2019 | 98.49 | 100.40 | 97.34 | 98.51 | 126,700 | +0.85(+0.87%) |
Aug 15, 2019 | 95.78 | 98.02 | 94.37 | 97.66 | 202,561 | +1.89(+1.97%) |
Aug 14, 2019 | 94.78 | 96.85 | 94.24 | 95.77 | 168,777 | -0.65(-0.67%) |
Aug 13, 2019 | 93.96 | 96.52 | 93.30 | 96.42 | 101,669 | +2.39(+2.54%) |
Aug 12, 2019 | 94.08 | 95.17 | 93.01 | 94.03 | 145,299 | -0.80(-0.84%) |
Aug 09, 2019 | 96.14 | 96.99 | 94.69 | 94.83 | 129,800 | -1.83(-1.89%) |
Aug 08, 2019 | 96.40 | 97.77 | 95.33 | 96.66 | 111,861 | +0.99(+1.03%) |
Aug 07, 2019 | 93.33 | 96.48 | 92.70 | 95.67 | 93,587 | +1.27(+1.35%) |
Aug 06, 2019 | 95.76 | 98.03 | 93.31 | 94.40 | 220,099 | -0.40(-0.42%) |
Aug 05, 2019 | 95.20 | 96.27 | 93.02 | 94.80 | 274,236 | -3.77(-3.82%) |
Aug 02, 2019 | 99.01 | 100.07 | 97.59 | 98.57 | 154,400 | -0.62(-0.63%) |
Aug 01, 2019 | 96.31 | 103.11 | 96.31 | 99.19 | 252,081 | +2.64(+2.73%) |
Jul 31, 2019 | 97.10 | 98.86 | 95.38 | 96.55 | 285,083 | -0.05(-0.05%) |
Jul 30, 2019 | 93.93 | 98.40 | 88.44 | 96.60 | 734,157 | -6.58(-6.38%) |
Jul 29, 2019 | 105.64 | 107.04 | 101.78 | 103.18 | 327,179 | -2.62(-2.48%) |
Jul 26, 2019 | 104.91 | 106.42 | 104.25 | 105.80 | 144,800 | +1.55(+1.49%) |
Jul 25, 2019 | 104.80 | 105.00 | 103.44 | 104.25 | 116,500 | -0.89(-0.85%) |
Jul 24, 2019 | 103.64 | 105.73 | 102.51 | 105.14 | 102,428 | +1.23(+1.18%) |
Jul 23, 2019 | 104.18 | 104.18 | 101.71 | 103.91 | 116,515 | -0.03(-0.03%) |
Jul 22, 2019 | 107.24 | 107.45 | 103.56 | 103.94 | 95,890 | -2.80(-2.62%) |
Jul 19, 2019 | 107.67 | 108.70 | 106.70 | 106.74 | 222,500 | -0.87(-0.81%) |
Jul 18, 2019 | 106.50 | 108.00 | 105.24 | 107.61 | 288,631 | +0.63(+0.59%) |
Jul 17, 2019 | 105.54 | 107.67 | 104.74 | 106.98 | 123,230 | +1.79(+1.70%) |
Jul 16, 2019 | 105.40 | 107.97 | 104.66 | 105.19 | 181,868 | -0.91(-0.86%) |
Jul 15, 2019 | 106.41 | 106.41 | 103.77 | 106.10 | 112,426 | -0.32(-0.30%) |
Jul 12, 2019 | 106.68 | 106.91 | 104.77 | 106.42 | 82,200 | -0.04(-0.04%) |
Jul 11, 2019 | 106.83 | 106.83 | 105.29 | 106.46 | 92,206 | -0.01(-0.01%) |
Jul 10, 2019 | 106.71 | 108.00 | 106.01 | 106.47 | 142,087 | +0.72(+0.68%) |
Jul 09, 2019 | 103.79 | 105.88 | 103.19 | 105.75 | 299,308 | +1.74(+1.67%) |
Jul 08, 2019 | 102.23 | 104.31 | 101.19 | 104.01 | 211,753 | +0.93(+0.90%) |
Jul 05, 2019 | 102.85 | 103.50 | 100.65 | 103.08 | 177,200 | -0.10(-0.10%) |
Jul 03, 2019 | 103.51 | 103.51 | 102.19 | 103.18 | 60,000 | +0.34(+0.33%) |
Jul 02, 2019 | 103.39 | 104.09 | 102.33 | 102.84 | 67,296 | -0.39(-0.38%) |
Jul 01, 2019 | 104.34 | 104.34 | 100.86 | 103.23 | 170,993 | +0.96(+0.94%) |
Jun 28, 2019 | 100.69 | 102.46 | 99.19 | 102.27 | 162,200 | +1.98(+1.97%) |
Jun 27, 2019 | 98.15 | 100.61 | 98.15 | 100.29 | 78,418 | +2.18(+2.22%) |
Jun 26, 2019 | 100.84 | 102.56 | 96.35 | 98.11 | 245,791 | -2.08(-2.08%) |
Jun 25, 2019 | 102.30 | 102.60 | 99.14 | 100.19 | 115,204 | -1.61(-1.58%) |
Jun 24, 2019 | 106.94 | 107.40 | 101.10 | 101.80 | 177,134 | -5.90(-5.48%) |
Jun 21, 2019 | 106.71 | 109.89 | 106.26 | 107.70 | 446,100 | +0.27(+0.25%) |
Jun 20, 2019 | 108.15 | 109.00 | 106.02 | 107.43 | 129,185 | +0.74(+0.69%) |
Jun 19, 2019 | 106.14 | 107.49 | 105.22 | 106.69 | 122,138 | +1.15(+1.09%) |
Jun 18, 2019 | 105.13 | 108.00 | 105.13 | 105.54 | 99,643 | +1.35(+1.30%) |
Jun 17, 2019 | 98.03 | 105.86 | 97.56 | 104.19 | 134,256 | +6.63(+6.80%) |
Jun 14, 2019 | 97.39 | 98.71 | 96.02 | 97.56 | 85,000 | -0.33(-0.34%) |
Jun 13, 2019 | 99.62 | 99.62 | 97.03 | 97.89 | 151,653 | -1.33(-1.34%) |
Jun 12, 2019 | 99.77 | 100.27 | 97.82 | 99.22 | 141,383 | -0.54(-0.54%) |
Jun 11, 2019 | 103.26 | 103.61 | 98.48 | 99.76 | 121,404 | -3.29(-3.19%) |
Jun 10, 2019 | 102.97 | 104.41 | 102.24 | 103.05 | 102,244 | +1.09(+1.07%) |
Jun 07, 2019 | 100.06 | 102.76 | 100.06 | 101.96 | 106,200 | +2.10(+2.10%) |
Jun 06, 2019 | 99.65 | 100.67 | 98.31 | 99.86 | 89,475 | +0.74(+0.75%) |
Jun 05, 2019 | 96.21 | 100.93 | 96.21 | 99.12 | 133,517 | +2.83(+2.94%) |
Jun 04, 2019 | 96.47 | 96.58 | 94.80 | 96.29 | 163,966 | +0.89(+0.93%) |
Jun 03, 2019 | 96.36 | 97.24 | 94.16 | 95.40 | 188,682 | -1.00(-1.04%) |
May 31, 2019 | 95.33 | 97.50 | 94.95 | 96.40 | 88,000 | -0.14(-0.15%) |
May 30, 2019 | 96.40 | 97.93 | 95.84 | 96.54 | 64,785 | +0.73(+0.76%) |
May 29, 2019 | 95.72 | 96.97 | 95.44 | 95.81 | 123,151 | -1.00(-1.03%) |
May 28, 2019 | 95.35 | 97.67 | 94.25 | 96.81 | 273,628 | +1.75(+1.84%) |
May 24, 2019 | 96.90 | 97.68 | 93.43 | 95.06 | 126,000 | -1.44(-1.49%) |
May 23, 2019 | 95.47 | 96.66 | 94.45 | 96.50 | 124,770 | +0.10(+0.10%) |
May 22, 2019 | 96.15 | 97.77 | 95.34 | 96.40 | 86,411 | +0.15(+0.16%) |
May 21, 2019 | 95.78 | 97.86 | 95.75 | 96.25 | 112,804 | +1.19(+1.25%) |
May 20, 2019 | 96.35 | 97.13 | 94.87 | 95.06 | 82,456 | -1.67(-1.73%) |
May 17, 2019 | 94.99 | 99.28 | 94.90 | 96.73 | 110,400 | +1.10(+1.15%) |
May 16, 2019 | 93.29 | 96.60 | 93.01 | 95.63 | 98,223 | +2.37(+2.54%) |
May 15, 2019 | 92.18 | 94.43 | 92.00 | 93.26 | 82,647 | +0.29(+0.31%) |
May 14, 2019 | 92.70 | 93.55 | 92.03 | 92.97 | 66,286 | +0.92(+1.00%) |
May 13, 2019 | 93.24 | 93.24 | 91.57 | 92.05 | 148,021 | -3.53(-3.69%) |
May 10, 2019 | 96.14 | 97.28 | 94.80 | 95.58 | 78,000 | -0.88(-0.91%) |
May 09, 2019 | 95.57 | 96.78 | 95.31 | 96.46 | 205,262 | -0.58(-0.60%) |
May 08, 2019 | 95.55 | 97.79 | 95.55 | 97.04 | 132,296 | +1.68(+1.76%) |
May 07, 2019 | 93.98 | 96.30 | 93.01 | 95.36 | 174,660 | +0.30(+0.31%) |
May 06, 2019 | 91.54 | 96.23 | 91.24 | 95.06 | 194,431 | +1.30(+1.39%) |
May 03, 2019 | 88.00 | 94.59 | 84.28 | 93.76 | 467,200 | -3.28(-3.38%) |
May 02, 2019 | 96.00 | 98.16 | 95.45 | 97.04 | 182,057 | +0.80(+0.83%) |