Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 68.77 | 69.35 | 66.74 | 67.91 | 1,655,675 | -1.23(-1.78%) |
Apr 29, 2020 | 72.25 | 72.77 | 69.01 | 69.14 | 2,331,195 | -1.02(-1.45%) |
Apr 28, 2020 | 69.65 | 72.42 | 68.66 | 70.16 | 2,778,606 | +2.22(+3.27%) |
Apr 27, 2020 | 62.73 | 70.39 | 62.43 | 67.94 | 2,966,838 | +5.85(+9.42%) |
Apr 24, 2020 | 60.58 | 62.49 | 59.62 | 62.09 | 1,436,700 | +2.10(+3.50%) |
Apr 23, 2020 | 60.54 | 61.21 | 59.52 | 59.99 | 1,552,187 | -0.50(-0.83%) |
Apr 22, 2020 | 59.36 | 61.60 | 58.61 | 60.49 | 1,354,959 | +2.55(+4.40%) |
Apr 21, 2020 | 58.10 | 58.83 | 56.93 | 57.94 | 1,467,822 | -1.07(-1.81%) |
Apr 20, 2020 | 57.58 | 60.31 | 56.98 | 59.01 | 1,611,800 | +0.99(+1.71%) |
Apr 17, 2020 | 56.14 | 58.04 | 53.92 | 58.02 | 1,328,800 | +2.99(+5.43%) |
Apr 16, 2020 | 53.30 | 56.06 | 53.21 | 55.03 | 1,000,901 | +1.84(+3.46%) |
Apr 15, 2020 | 51.28 | 53.41 | 50.84 | 53.19 | 965,487 | -0.36(-0.67%) |
Apr 14, 2020 | 55.12 | 55.77 | 53.04 | 53.55 | 1,709,455 | -0.69(-1.27%) |
Apr 13, 2020 | 54.27 | 54.59 | 51.74 | 54.24 | 1,236,369 | -0.40(-0.73%) |
Apr 09, 2020 | 54.63 | 56.83 | 54.01 | 54.64 | 1,250,900 | +1.39(+2.61%) |
Apr 08, 2020 | 51.98 | 54.95 | 51.24 | 53.25 | 1,044,525 | +1.66(+3.22%) |
Apr 07, 2020 | 50.00 | 53.03 | 50.00 | 51.59 | 1,789,210 | +3.20(+6.61%) |
Apr 06, 2020 | 46.39 | 48.74 | 45.56 | 48.39 | 1,312,475 | +3.80(+8.52%) |
Apr 03, 2020 | 46.89 | 47.68 | 43.58 | 44.59 | 2,204,900 | -2.06(-4.42%) |
Apr 02, 2020 | 44.37 | 47.03 | 44.03 | 46.65 | 1,455,744 | +1.70(+3.78%) |
Apr 01, 2020 | 44.45 | 45.71 | 43.80 | 44.95 | 2,075,017 | -1.39(-3.00%) |
Mar 31, 2020 | 45.33 | 48.16 | 45.03 | 46.34 | 1,652,923 | +0.55(+1.20%) |
Mar 30, 2020 | 43.51 | 46.42 | 42.15 | 45.79 | 2,111,282 | +2.15(+4.93%) |
Mar 27, 2020 | 40.73 | 44.36 | 40.30 | 43.64 | 1,566,900 | +1.24(+2.92%) |
Mar 26, 2020 | 42.28 | 42.82 | 41.09 | 42.40 | 1,503,451 | +0.73(+1.75%) |
Mar 25, 2020 | 42.09 | 44.29 | 39.64 | 41.67 | 1,653,393 | +0.18(+0.43%) |
Mar 24, 2020 | 43.38 | 44.22 | 40.53 | 41.49 | 2,525,580 | +1.40(+3.49%) |
Mar 23, 2020 | 38.13 | 42.24 | 34.63 | 40.09 | 1,894,961 | +1.31(+3.38%) |
Mar 20, 2020 | 36.08 | 40.50 | 35.27 | 38.78 | 4,482,700 | +0.72(+1.89%) |
Mar 19, 2020 | 33.83 | 40.11 | 32.26 | 38.06 | 3,326,704 | +3.81(+11.12%) |
Mar 18, 2020 | 38.95 | 39.71 | 28.83 | 34.25 | 3,487,725 | -6.75(-16.46%) |
Mar 17, 2020 | 39.45 | 41.96 | 38.43 | 41.00 | 2,913,966 | +2.37(+6.14%) |
Mar 16, 2020 | 40.57 | 44.73 | 38.55 | 38.63 | 1,879,617 | -6.40(-14.21%) |
Mar 13, 2020 | 41.82 | 45.03 | 40.67 | 45.03 | 2,448,400 | +5.65(+14.35%) |
Mar 12, 2020 | 43.34 | 43.73 | 38.62 | 39.38 | 1,955,069 | -6.95(-15.00%) |
Mar 11, 2020 | 48.44 | 49.57 | 46.19 | 46.33 | 2,254,221 | -3.29(-6.63%) |
Mar 10, 2020 | 48.71 | 49.62 | 45.63 | 49.62 | 1,155,045 | +2.62(+5.57%) |
Mar 09, 2020 | 45.92 | 48.43 | 45.41 | 47.00 | 1,551,122 | -2.15(-4.37%) |
Mar 06, 2020 | 44.95 | 49.40 | 44.44 | 49.15 | 1,846,500 | +3.09(+6.71%) |
Mar 05, 2020 | 48.77 | 49.13 | 45.17 | 46.06 | 2,108,714 | -3.94(-7.88%) |
Mar 04, 2020 | 51.46 | 51.70 | 48.56 | 50.00 | 1,301,167 | -1.27(-2.48%) |
Mar 03, 2020 | 52.20 | 53.71 | 49.94 | 51.27 | 1,322,680 | -1.00(-1.91%) |
Mar 02, 2020 | 51.07 | 52.34 | 48.66 | 52.27 | 1,773,268 | +1.40(+2.75%) |
Feb 28, 2020 | 49.29 | 50.98 | 48.78 | 50.87 | 3,740,600 | -0.34(-0.66%) |
Feb 27, 2020 | 51.30 | 53.19 | 49.18 | 51.21 | 2,780,851 | -1.59(-3.01%) |
Feb 26, 2020 | 55.17 | 56.20 | 52.78 | 52.80 | 1,878,914 | -2.24(-4.07%) |
Feb 25, 2020 | 56.01 | 56.42 | 54.13 | 55.04 | 1,342,242 | -0.54(-0.97%) |
Feb 24, 2020 | 53.60 | 55.90 | 53.60 | 55.58 | 1,179,646 | -1.52(-2.66%) |
Feb 21, 2020 | 56.43 | 58.05 | 55.85 | 57.10 | 1,110,400 | +0.17(+0.30%) |
Feb 20, 2020 | 55.48 | 57.47 | 55.25 | 56.93 | 1,521,316 | +1.47(+2.65%) |
Feb 19, 2020 | 54.61 | 55.72 | 54.33 | 55.46 | 882,532 | +1.02(+1.87%) |
Feb 18, 2020 | 56.05 | 56.72 | 53.67 | 54.44 | 1,657,655 | -1.74(-3.10%) |
Feb 14, 2020 | 56.34 | 57.16 | 55.13 | 56.18 | 2,430,700 | +1.83(+3.37%) |
Feb 13, 2020 | 53.13 | 55.33 | 53.13 | 54.35 | 2,645,967 | +1.42(+2.68%) |
Feb 12, 2020 | 51.24 | 53.04 | 50.85 | 52.93 | 1,517,851 | +1.92(+3.76%) |
Feb 11, 2020 | 48.95 | 51.47 | 48.25 | 51.01 | 1,915,418 | +2.07(+4.23%) |
Feb 10, 2020 | 49.39 | 49.72 | 46.97 | 48.94 | 2,330,580 | -0.45(-0.91%) |
Feb 07, 2020 | 51.40 | 51.69 | 49.25 | 49.39 | 2,697,400 | -2.77(-5.31%) |
Feb 06, 2020 | 54.44 | 54.44 | 52.01 | 52.16 | 1,511,996 | -1.83(-3.39%) |
Feb 05, 2020 | 55.20 | 55.20 | 53.93 | 53.99 | 847,296 | -0.38(-0.70%) |
Feb 04, 2020 | 54.29 | 55.55 | 53.76 | 54.37 | 1,277,012 | +0.83(+1.55%) |
Feb 03, 2020 | 53.43 | 54.37 | 53.04 | 53.54 | 907,902 | +0.50(+0.94%) |
Jan 31, 2020 | 55.20 | 55.41 | 52.92 | 53.04 | 1,218,500 | -2.33(-4.21%) |
Jan 30, 2020 | 55.76 | 56.47 | 54.46 | 55.37 | 1,282,457 | -0.59(-1.05%) |
Jan 29, 2020 | 55.09 | 56.53 | 54.91 | 55.96 | 878,867 | +0.88(+1.60%) |
Jan 28, 2020 | 55.98 | 56.55 | 54.88 | 55.08 | 959,766 | -0.83(-1.48%) |
Jan 27, 2020 | 57.10 | 57.99 | 55.52 | 55.91 | 1,459,948 | -2.35(-4.03%) |
Jan 24, 2020 | 56.93 | 58.36 | 56.62 | 58.26 | 2,472,600 | +1.74(+3.08%) |
Jan 23, 2020 | 54.83 | 56.66 | 54.30 | 56.52 | 1,438,327 | +1.32(+2.39%) |
Jan 22, 2020 | 54.03 | 55.55 | 53.99 | 55.20 | 1,795,957 | +1.51(+2.81%) |
Jan 21, 2020 | 53.14 | 54.18 | 52.88 | 53.69 | 1,420,590 | +0.35(+0.66%) |
Jan 17, 2020 | 54.68 | 55.53 | 53.29 | 53.34 | 1,673,800 | -1.30(-2.38%) |
Jan 16, 2020 | 54.51 | 55.00 | 53.43 | 54.64 | 1,440,589 | +0.67(+1.24%) |
Jan 15, 2020 | 53.89 | 54.31 | 53.10 | 53.97 | 2,216,477 | -0.27(-0.50%) |
Jan 14, 2020 | 55.56 | 55.91 | 54.22 | 54.24 | 1,824,517 | -1.26(-2.27%) |
Jan 13, 2020 | 56.47 | 56.87 | 54.93 | 55.50 | 2,562,685 | -2.27(-3.93%) |
Jan 10, 2020 | 58.82 | 59.27 | 57.70 | 57.77 | 1,077,400 | -1.05(-1.79%) |
Jan 09, 2020 | 60.31 | 60.55 | 58.57 | 58.82 | 1,315,446 | -1.97(-3.24%) |
Jan 08, 2020 | 61.07 | 61.81 | 60.42 | 60.79 | 682,787 | -0.36(-0.59%) |
Jan 07, 2020 | 61.50 | 62.36 | 60.57 | 61.15 | 855,423 | -0.36(-0.59%) |
Jan 06, 2020 | 60.61 | 62.16 | 60.61 | 61.51 | 1,257,012 | -0.01(-0.02%) |
Jan 03, 2020 | 61.61 | 62.34 | 61.12 | 61.52 | 1,076,700 | -0.99(-1.58%) |
Jan 02, 2020 | 65.58 | 65.83 | 62.17 | 62.51 | 1,396,756 | -2.80(-4.29%) |
Dec 31, 2019 | 65.51 | 66.12 | 65.00 | 65.31 | 790,600 | -0.27(-0.41%) |
Dec 30, 2019 | 65.68 | 66.71 | 64.36 | 65.58 | 848,499 | -0.10(-0.15%) |
Dec 27, 2019 | 66.58 | 66.81 | 65.30 | 65.68 | 944,000 | -0.69(-1.04%) |
Dec 26, 2019 | 67.57 | 67.80 | 65.13 | 66.37 | 1,105,685 | -1.29(-1.91%) |
Dec 24, 2019 | 67.15 | 68.52 | 66.85 | 67.66 | 348,800 | +0.46(+0.68%) |
Dec 23, 2019 | 69.19 | 69.46 | 66.91 | 67.20 | 1,238,029 | -1.54(-2.24%) |
Dec 20, 2019 | 69.04 | 69.86 | 68.52 | 68.74 | 1,857,700 | +0.08(+0.12%) |
Dec 19, 2019 | 67.41 | 69.30 | 67.36 | 68.66 | 1,199,668 | +0.98(+1.45%) |
Dec 18, 2019 | 67.09 | 68.50 | 66.25 | 67.68 | 1,274,821 | +0.66(+0.98%) |
Dec 17, 2019 | 67.25 | 67.53 | 65.81 | 67.02 | 1,239,182 | -0.49(-0.73%) |
Dec 16, 2019 | 69.91 | 69.95 | 66.82 | 67.51 | 1,389,049 | -1.45(-2.10%) |
Dec 13, 2019 | 69.98 | 69.98 | 68.15 | 68.96 | 1,290,800 | -1.02(-1.46%) |
Dec 12, 2019 | 69.36 | 70.92 | 67.88 | 69.98 | 2,485,165 | +0.65(+0.94%) |
Dec 11, 2019 | 67.35 | 70.99 | 66.50 | 69.33 | 8,663,557 | +9.03(+14.98%) |
Dec 10, 2019 | 60.30 | 60.75 | 58.82 | 60.30 | 3,129,608 | +0.07(+0.12%) |
Dec 09, 2019 | 60.29 | 61.29 | 60.17 | 60.23 | 1,128,374 | +0.19(+0.32%) |
Dec 06, 2019 | 60.18 | 61.50 | 59.88 | 60.04 | 1,138,300 | +0.55(+0.93%) |
Dec 05, 2019 | 60.31 | 61.52 | 58.52 | 59.48 | 1,320,935 | -1.08(-1.78%) |
Dec 04, 2019 | 57.56 | 60.88 | 57.44 | 60.56 | 1,832,626 | +3.73(+6.56%) |
Dec 03, 2019 | 58.57 | 58.80 | 55.76 | 56.83 | 2,444,113 | -2.16(-3.66%) |
Dec 02, 2019 | 61.80 | 62.37 | 58.83 | 58.99 | 4,166,615 | -6.41(-9.80%) |
Nov 29, 2019 | 65.48 | 66.46 | 65.11 | 65.40 | 482,200 | -0.49(-0.74%) |
Nov 27, 2019 | 64.16 | 65.94 | 63.67 | 65.89 | 779,800 | +1.86(+2.90%) |
Nov 26, 2019 | 64.49 | 65.35 | 63.60 | 64.03 | 1,292,538 | -0.92(-1.42%) |
Nov 25, 2019 | 62.65 | 65.75 | 62.42 | 64.95 | 1,173,033 | +2.64(+4.24%) |
Nov 22, 2019 | 63.73 | 63.73 | 61.77 | 62.31 | 820,200 | -0.88(-1.39%) |
Nov 21, 2019 | 64.40 | 64.88 | 62.71 | 63.19 | 925,367 | -1.13(-1.76%) |
Nov 20, 2019 | 63.73 | 64.95 | 63.42 | 64.32 | 742,634 | +0.27(+0.42%) |
Nov 19, 2019 | 64.52 | 64.84 | 63.91 | 64.05 | 649,078 | -0.70(-1.08%) |
Nov 18, 2019 | 64.75 | 65.11 | 63.96 | 64.75 | 727,896 | -0.04(-0.06%) |
Nov 15, 2019 | 65.08 | 65.48 | 63.72 | 64.79 | 624,100 | +0.30(+0.47%) |
Nov 14, 2019 | 64.06 | 64.58 | 63.42 | 64.49 | 478,607 | +0.62(+0.97%) |
Nov 13, 2019 | 63.75 | 64.36 | 63.02 | 63.87 | 491,218 | -0.52(-0.80%) |
Nov 12, 2019 | 64.00 | 64.94 | 63.36 | 64.39 | 638,309 | +0.38(+0.59%) |
Nov 11, 2019 | 66.48 | 66.85 | 63.81 | 64.01 | 906,188 | -3.06(-4.56%) |
Nov 08, 2019 | 66.28 | 67.09 | 65.78 | 67.07 | 411,400 | +0.78(+1.18%) |
Nov 07, 2019 | 66.04 | 67.63 | 66.02 | 66.29 | 736,182 | +0.88(+1.35%) |
Nov 06, 2019 | 67.13 | 67.13 | 65.06 | 65.41 | 533,326 | -1.68(-2.50%) |
Nov 05, 2019 | 65.41 | 67.84 | 65.25 | 67.09 | 786,731 | +1.52(+2.32%) |
Nov 04, 2019 | 64.51 | 65.87 | 64.20 | 65.57 | 535,934 | +1.40(+2.18%) |
Nov 01, 2019 | 63.91 | 64.88 | 63.62 | 64.17 | 580,400 | +0.29(+0.45%) |
Oct 31, 2019 | 64.57 | 64.82 | 63.41 | 63.88 | 860,615 | -0.75(-1.16%) |
Oct 30, 2019 | 65.93 | 66.03 | 64.23 | 64.63 | 662,314 | -1.48(-2.24%) |
Oct 29, 2019 | 65.87 | 66.61 | 65.14 | 66.11 | 599,089 | +0.54(+0.82%) |
Oct 28, 2019 | 65.56 | 65.96 | 64.37 | 65.57 | 732,482 | +0.20(+0.31%) |
Oct 25, 2019 | 62.95 | 66.00 | 62.48 | 65.37 | 779,200 | +2.04(+3.22%) |
Oct 24, 2019 | 62.99 | 63.81 | 62.78 | 63.33 | 437,650 | +0.43(+0.68%) |
Oct 23, 2019 | 62.92 | 62.96 | 61.38 | 62.90 | 861,281 | -0.10(-0.16%) |
Oct 22, 2019 | 62.49 | 63.51 | 62.27 | 63.00 | 736,064 | +0.69(+1.11%) |
Oct 21, 2019 | 63.53 | 64.19 | 61.88 | 62.31 | 1,604,977 | -1.23(-1.94%) |
Oct 18, 2019 | 62.98 | 64.00 | 62.80 | 63.54 | 1,276,400 | +0.38(+0.60%) |
Oct 17, 2019 | 61.26 | 63.31 | 61.07 | 63.16 | 1,215,548 | +2.39(+3.93%) |
Oct 16, 2019 | 59.40 | 61.02 | 58.90 | 60.77 | 978,415 | +0.94(+1.57%) |
Oct 15, 2019 | 60.47 | 60.95 | 59.70 | 59.83 | 1,036,509 | +1.18(+2.01%) |
Oct 14, 2019 | 59.79 | 60.00 | 58.49 | 58.65 | 754,633 | -1.58(-2.62%) |
Oct 11, 2019 | 59.63 | 61.04 | 59.29 | 60.23 | 990,600 | +1.42(+2.41%) |
Oct 10, 2019 | 57.29 | 59.13 | 57.29 | 58.81 | 1,013,998 | +1.61(+2.81%) |
Oct 09, 2019 | 55.60 | 57.45 | 55.15 | 57.20 | 694,428 | +2.08(+3.77%) |
Oct 08, 2019 | 54.47 | 55.68 | 53.60 | 55.12 | 1,062,660 | -0.07(-0.13%) |
Oct 07, 2019 | 55.79 | 56.00 | 54.91 | 55.19 | 909,937 | -0.58(-1.04%) |
Oct 04, 2019 | 56.77 | 56.90 | 54.53 | 55.77 | 1,153,400 | -0.66(-1.17%) |
Oct 03, 2019 | 55.06 | 56.46 | 54.65 | 56.43 | 1,034,922 | +1.41(+2.56%) |
Oct 02, 2019 | 57.80 | 57.80 | 54.11 | 55.02 | 1,811,861 | -3.38(-5.79%) |
Oct 01, 2019 | 58.88 | 58.89 | 57.29 | 58.40 | 1,419,914 | -0.24(-0.41%) |
Sep 30, 2019 | 59.67 | 59.86 | 58.00 | 58.64 | 1,648,961 | -1.22(-2.04%) |
Sep 27, 2019 | 60.99 | 61.26 | 59.21 | 59.86 | 988,800 | -1.07(-1.76%) |
Sep 26, 2019 | 61.15 | 61.15 | 59.67 | 60.93 | 1,120,075 | +0.06(+0.10%) |
Sep 25, 2019 | 61.13 | 61.40 | 59.40 | 60.87 | 1,071,741 | -0.53(-0.86%) |
Sep 24, 2019 | 63.25 | 64.10 | 61.11 | 61.40 | 1,278,075 | -2.03(-3.20%) |
Sep 23, 2019 | 63.11 | 64.29 | 62.84 | 63.43 | 1,083,354 | +0.89(+1.42%) |
Sep 20, 2019 | 62.01 | 63.09 | 61.03 | 62.54 | 1,528,000 | +0.84(+1.36%) |
Sep 19, 2019 | 61.37 | 62.10 | 60.77 | 61.70 | 846,281 | +0.27(+0.44%) |
Sep 18, 2019 | 62.20 | 62.65 | 60.38 | 61.43 | 1,027,259 | -1.15(-1.84%) |
Sep 17, 2019 | 61.79 | 62.68 | 61.16 | 62.58 | 1,026,461 | +0.44(+0.71%) |
Sep 16, 2019 | 64.47 | 64.47 | 61.46 | 62.14 | 1,271,914 | -1.59(-2.49%) |
Sep 13, 2019 | 63.02 | 64.25 | 62.36 | 63.73 | 921,100 | +0.59(+0.93%) |
Sep 12, 2019 | 63.95 | 64.04 | 61.82 | 63.14 | 1,577,536 | -0.98(-1.53%) |
Sep 11, 2019 | 65.26 | 65.70 | 63.93 | 64.12 | 1,236,877 | -0.07(-0.11%) |
Sep 10, 2019 | 62.52 | 64.68 | 62.03 | 64.19 | 1,599,996 | +1.53(+2.44%) |
Sep 09, 2019 | 61.66 | 62.74 | 61.31 | 62.66 | 2,146,700 | +1.24(+2.02%) |
Sep 06, 2019 | 59.07 | 61.65 | 59.07 | 61.42 | 2,430,100 | +2.22(+3.75%) |
Sep 05, 2019 | 57.65 | 59.50 | 57.04 | 59.20 | 2,349,691 | +2.39(+4.21%) |
Sep 04, 2019 | 54.72 | 57.46 | 54.60 | 56.81 | 2,013,422 | +2.41(+4.43%) |
Sep 03, 2019 | 54.75 | 55.40 | 54.31 | 54.40 | 2,202,226 | -1.05(-1.89%) |
Aug 30, 2019 | 56.70 | 58.90 | 54.81 | 55.45 | 4,148,500 | -0.91(-1.61%) |
Aug 29, 2019 | 57.90 | 59.90 | 54.27 | 56.36 | 16,082,789 | -21.41(-27.53%) |
Aug 28, 2019 | 76.68 | 77.87 | 76.42 | 77.77 | 2,479,111 | +0.52(+0.67%) |
Aug 27, 2019 | 79.14 | 79.52 | 76.60 | 77.25 | 1,068,515 | -1.36(-1.73%) |
Aug 26, 2019 | 78.99 | 80.00 | 77.77 | 78.61 | 1,096,416 | +0.09(+0.11%) |
Aug 23, 2019 | 80.43 | 81.01 | 78.33 | 78.52 | 669,400 | -2.58(-3.18%) |
Aug 22, 2019 | 80.92 | 82.59 | 79.82 | 81.10 | 945,790 | +0.30(+0.37%) |
Aug 21, 2019 | 79.50 | 81.56 | 79.50 | 80.80 | 1,073,734 | +2.65(+3.39%) |
Aug 20, 2019 | 78.18 | 78.71 | 77.18 | 78.15 | 783,976 | -0.56(-0.71%) |
Aug 19, 2019 | 78.09 | 80.04 | 77.90 | 78.71 | 1,005,735 | +1.91(+2.49%) |
Aug 16, 2019 | 75.90 | 77.11 | 75.75 | 76.80 | 635,500 | +1.10(+1.45%) |
Aug 15, 2019 | 76.14 | 76.70 | 74.76 | 75.70 | 790,476 | +0.12(+0.16%) |
Aug 14, 2019 | 76.39 | 79.09 | 75.48 | 75.58 | 1,093,004 | -2.90(-3.70%) |
Aug 13, 2019 | 76.70 | 80.17 | 76.06 | 78.48 | 964,543 | +1.91(+2.49%) |
Aug 12, 2019 | 79.85 | 79.85 | 75.77 | 76.57 | 828,273 | -3.95(-4.91%) |
Aug 09, 2019 | 80.15 | 80.81 | 79.64 | 80.52 | 1,301,800 | -0.10(-0.12%) |
Aug 08, 2019 | 80.01 | 83.09 | 79.52 | 80.62 | 1,153,930 | +0.87(+1.09%) |
Aug 07, 2019 | 78.58 | 79.94 | 77.92 | 79.75 | 1,156,179 | +0.69(+0.87%) |
Aug 06, 2019 | 78.95 | 79.24 | 77.07 | 79.06 | 1,038,139 | +0.60(+0.76%) |
Aug 05, 2019 | 79.50 | 79.95 | 77.64 | 78.46 | 933,445 | -2.23(-2.76%) |
Aug 02, 2019 | 81.80 | 83.07 | 80.53 | 80.69 | 582,300 | -1.64(-1.99%) |
Aug 01, 2019 | 84.88 | 85.47 | 82.18 | 82.33 | 688,886 | -2.36(-2.79%) |
Jul 31, 2019 | 84.90 | 85.55 | 83.60 | 84.69 | 1,173,371 | +2.20(+2.67%) |
Jul 30, 2019 | 84.69 | 85.04 | 81.07 | 82.49 | 1,499,022 | -2.80(-3.28%) |
Jul 29, 2019 | 88.98 | 89.06 | 84.89 | 85.29 | 799,578 | -3.62(-4.07%) |
Jul 26, 2019 | 87.90 | 89.23 | 87.40 | 88.91 | 430,500 | +1.01(+1.15%) |
Jul 25, 2019 | 87.50 | 88.20 | 87.01 | 87.90 | 531,317 | +0.54(+0.62%) |
Jul 24, 2019 | 86.42 | 88.07 | 86.00 | 87.36 | 916,976 | +0.88(+1.02%) |
Jul 23, 2019 | 87.90 | 88.12 | 85.63 | 86.48 | 686,196 | -1.19(-1.36%) |
Jul 22, 2019 | 87.15 | 87.73 | 86.26 | 87.67 | 857,417 | +0.89(+1.03%) |
Jul 19, 2019 | 86.95 | 88.51 | 86.75 | 86.78 | 1,229,300 | +0.19(+0.22%) |
Jul 18, 2019 | 85.64 | 86.96 | 85.36 | 86.59 | 735,479 | +0.06(+0.07%) |
Jul 17, 2019 | 88.00 | 88.04 | 86.26 | 86.53 | 704,387 | -1.38(-1.57%) |
Jul 16, 2019 | 86.73 | 88.57 | 86.55 | 87.91 | 615,827 | +1.44(+1.67%) |
Jul 15, 2019 | 88.45 | 88.85 | 85.25 | 86.47 | 914,532 | -1.68(-1.91%) |
Jul 12, 2019 | 85.07 | 88.45 | 85.01 | 88.15 | 1,165,700 | +4.16(+4.95%) |
Jul 11, 2019 | 82.72 | 84.19 | 82.51 | 83.99 | 1,084,741 | +1.21(+1.46%) |
Jul 10, 2019 | 83.61 | 84.00 | 82.51 | 82.78 | 837,898 | -0.67(-0.80%) |
Jul 09, 2019 | 83.75 | 84.10 | 83.35 | 83.45 | 967,832 | -0.71(-0.84%) |
Jul 08, 2019 | 84.57 | 84.82 | 83.58 | 84.16 | 791,706 | -0.58(-0.68%) |
Jul 05, 2019 | 83.41 | 84.88 | 83.33 | 84.74 | 703,700 | +0.68(+0.81%) |
Jul 03, 2019 | 84.25 | 84.96 | 83.75 | 84.06 | 585,100 | -0.19(-0.23%) |
Jul 02, 2019 | 85.80 | 86.13 | 84.11 | 84.25 | 1,017,670 | -1.56(-1.82%) |
Jul 01, 2019 | 88.00 | 89.08 | 85.15 | 85.81 | 1,496,509 | -1.30(-1.49%) |
Jun 28, 2019 | 87.85 | 89.34 | 86.99 | 87.11 | 6,369,400 | -0.82(-0.93%) |
Jun 27, 2019 | 87.53 | 88.71 | 87.27 | 87.93 | 1,195,833 | +0.66(+0.76%) |
Jun 26, 2019 | 86.89 | 87.90 | 85.04 | 87.27 | 1,292,718 | +0.72(+0.83%) |
Jun 25, 2019 | 88.35 | 88.66 | 84.83 | 86.55 | 1,236,588 | -3.07(-3.43%) |
Jun 24, 2019 | 92.80 | 92.80 | 88.36 | 89.62 | 1,258,438 | -3.46(-3.72%) |
Jun 21, 2019 | 92.17 | 93.96 | 92.17 | 93.08 | 1,118,100 | +0.59(+0.64%) |
Jun 20, 2019 | 92.47 | 93.06 | 91.76 | 92.49 | 770,763 | +1.04(+1.14%) |
Jun 19, 2019 | 92.02 | 92.23 | 90.67 | 91.45 | 758,546 | -0.57(-0.62%) |
Jun 18, 2019 | 92.22 | 94.09 | 91.95 | 92.02 | 730,811 | -0.25(-0.27%) |
Jun 17, 2019 | 90.53 | 93.34 | 90.12 | 92.27 | 1,038,210 | +0.44(+0.48%) |
Jun 14, 2019 | 93.00 | 94.18 | 91.82 | 91.83 | 842,300 | -2.06(-2.19%) |
Jun 13, 2019 | 94.59 | 95.48 | 93.71 | 93.89 | 931,606 | -0.01(-0.01%) |
Jun 12, 2019 | 96.35 | 96.35 | 93.59 | 93.90 | 1,007,109 | -2.10(-2.19%) |
Jun 11, 2019 | 96.99 | 98.93 | 95.44 | 96.00 | 922,834 | -0.58(-0.60%) |
Jun 10, 2019 | 95.28 | 97.99 | 94.75 | 96.58 | 1,020,627 | +1.52(+1.60%) |
Jun 07, 2019 | 95.52 | 96.70 | 91.51 | 95.06 | 1,911,100 | -2.52(-2.58%) |
Jun 06, 2019 | 96.95 | 98.47 | 95.85 | 97.58 | 1,169,011 | +1.13(+1.17%) |
Jun 05, 2019 | 97.13 | 97.38 | 94.75 | 96.45 | 1,054,308 | -0.27(-0.28%) |
Jun 04, 2019 | 96.67 | 96.94 | 94.19 | 96.72 | 1,355,123 | -0.78(-0.80%) |
Jun 03, 2019 | 98.71 | 99.81 | 95.31 | 97.50 | 990,834 | -1.22(-1.24%) |
May 31, 2019 | 98.38 | 99.61 | 97.12 | 98.72 | 727,700 | -0.29(-0.29%) |
May 30, 2019 | 97.53 | 99.80 | 97.22 | 99.01 | 587,724 | +1.98(+2.04%) |
May 29, 2019 | 99.65 | 99.65 | 96.86 | 97.03 | 634,307 | -3.10(-3.10%) |
May 28, 2019 | 101.51 | 103.03 | 99.93 | 100.13 | 839,631 | -1.30(-1.28%) |
May 24, 2019 | 100.28 | 102.19 | 99.79 | 101.43 | 503,700 | +1.83(+1.84%) |
May 23, 2019 | 99.57 | 101.00 | 98.78 | 99.60 | 639,938 | -0.25(-0.25%) |
May 22, 2019 | 100.17 | 101.09 | 99.40 | 99.85 | 478,753 | -0.51(-0.51%) |
May 21, 2019 | 99.86 | 100.76 | 98.62 | 100.36 | 534,638 | +0.55(+0.55%) |
May 20, 2019 | 98.01 | 100.21 | 97.82 | 99.81 | 452,854 | +0.94(+0.95%) |
May 17, 2019 | 98.00 | 99.97 | 97.50 | 98.87 | 737,400 | +0.40(+0.41%) |
May 16, 2019 | 97.78 | 99.38 | 97.61 | 98.47 | 766,058 | +0.94(+0.96%) |
May 15, 2019 | 98.13 | 98.51 | 95.76 | 97.53 | 780,944 | -1.73(-1.74%) |
May 14, 2019 | 98.25 | 99.66 | 96.87 | 99.26 | 596,417 | +2.01(+2.07%) |
May 13, 2019 | 98.99 | 99.15 | 96.59 | 97.25 | 777,251 | -3.46(-3.44%) |
May 10, 2019 | 98.89 | 101.18 | 97.71 | 100.71 | 868,300 | +1.96(+1.98%) |
May 09, 2019 | 97.76 | 99.42 | 97.50 | 98.75 | 1,011,332 | +0.31(+0.31%) |
May 08, 2019 | 96.75 | 99.11 | 96.21 | 98.44 | 695,457 | +1.64(+1.69%) |
May 07, 2019 | 96.38 | 97.96 | 95.87 | 96.80 | 955,506 | -0.11(-0.11%) |
May 06, 2019 | 94.61 | 97.29 | 94.50 | 96.91 | 765,140 | +0.66(+0.69%) |
May 03, 2019 | 95.83 | 96.48 | 94.89 | 96.25 | 696,400 | +0.82(+0.86%) |
May 02, 2019 | 94.47 | 95.97 | 94.13 | 95.43 | 780,078 | +0.54(+0.57%) |