Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 82.82 | 83.43 | 82.79 | 83.42 | 3,935,045 | +0.15(+0.18%) |
Apr 29, 2020 | 82.83 | 83.48 | 82.52 | 83.27 | 5,049,593 | +1.31(+1.60%) |
Apr 28, 2020 | 81.57 | 82.10 | 81.11 | 81.96 | 5,052,245 | +0.80(+0.98%) |
Apr 27, 2020 | 81.31 | 81.42 | 80.99 | 81.17 | 4,424,430 | -0.14(-0.17%) |
Apr 24, 2020 | 81.90 | 81.91 | 80.96 | 81.31 | 2,782,589 | -0.36(-0.44%) |
Apr 23, 2020 | 81.81 | 82.08 | 81.47 | 81.66 | 2,894,987 | +0.39(+0.48%) |
Apr 22, 2020 | 81.39 | 81.44 | 80.93 | 81.27 | 3,298,578 | +0.07(+0.08%) |
Apr 21, 2020 | 81.27 | 81.52 | 80.60 | 81.21 | 5,936,526 | -1.15(-1.40%) |
Apr 20, 2020 | 82.39 | 82.74 | 82.20 | 82.36 | 4,630,481 | -0.52(-0.63%) |
Apr 17, 2020 | 82.49 | 83.08 | 82.49 | 82.88 | 4,040,766 | +0.58(+0.71%) |
Apr 16, 2020 | 82.81 | 82.89 | 82.00 | 82.30 | 3,878,521 | -0.54(-0.65%) |
Apr 15, 2020 | 83.01 | 83.13 | 82.51 | 82.84 | 6,378,125 | -1.68(-1.98%) |
Apr 14, 2020 | 84.31 | 84.87 | 84.00 | 84.52 | 7,499,643 | +0.56(+0.66%) |
Apr 13, 2020 | 83.82 | 84.29 | 83.54 | 83.96 | 5,680,553 | -0.17(-0.20%) |
Apr 09, 2020 | 82.45 | 84.97 | 82.44 | 84.13 | 8,952,522 | +2.36(+2.88%) |
Apr 08, 2020 | 81.45 | 81.89 | 81.12 | 81.77 | 4,800,462 | +0.35(+0.43%) |
Apr 07, 2020 | 81.99 | 82.42 | 80.92 | 81.42 | 7,805,479 | +0.46(+0.57%) |
Apr 06, 2020 | 80.51 | 81.10 | 80.22 | 80.96 | 6,015,409 | +1.60(+2.02%) |
Apr 03, 2020 | 79.96 | 80.10 | 79.04 | 79.36 | 7,984,796 | -0.14(-0.18%) |
Apr 02, 2020 | 78.87 | 79.93 | 78.66 | 79.50 | 12,109,956 | +1.59(+2.05%) |
Apr 01, 2020 | 78.96 | 79.88 | 77.85 | 77.90 | 7,952,660 | -2.01(-2.51%) |
Mar 31, 2020 | 80.92 | 81.51 | 79.91 | 79.91 | 3,403,672 | -0.61(-0.76%) |
Mar 30, 2020 | 79.57 | 80.86 | 79.40 | 80.53 | 4,210,167 | -0.11(-0.13%) |
Mar 27, 2020 | 81.00 | 81.50 | 80.58 | 80.63 | 5,200,484 | -1.69(-2.06%) |
Mar 26, 2020 | 81.81 | 82.58 | 81.59 | 82.33 | 4,270,580 | +1.34(+1.65%) |
Mar 25, 2020 | 79.61 | 81.90 | 79.23 | 80.99 | 6,788,829 | +3.12(+4.01%) |
Mar 24, 2020 | 76.65 | 77.94 | 76.65 | 77.86 | 5,349,796 | +2.36(+3.12%) |
Mar 23, 2020 | 74.74 | 76.76 | 74.39 | 75.51 | 6,959,100 | +0.21(+0.29%) |
Mar 20, 2020 | 75.28 | 77.82 | 73.27 | 75.29 | 11,218,558 | +2.57(+3.53%) |
Mar 19, 2020 | 70.97 | 73.33 | 70.34 | 72.72 | 13,696,481 | +1.80(+2.54%) |
Mar 18, 2020 | 75.55 | 76.31 | 70.26 | 70.92 | 9,593,420 | -7.20(-9.22%) |
Mar 17, 2020 | 77.61 | 79.76 | 77.31 | 78.12 | 9,622,701 | -0.74(-0.93%) |
Mar 16, 2020 | 78.06 | 82.04 | 77.28 | 78.86 | 9,354,616 | -3.85(-4.66%) |
Mar 13, 2020 | 82.68 | 84.10 | 80.95 | 82.71 | 11,109,796 | +2.28(+2.84%) |
Mar 12, 2020 | 80.30 | 84.53 | 79.53 | 80.43 | 13,433,604 | -4.17(-4.92%) |
Mar 11, 2020 | 88.16 | 88.60 | 84.34 | 84.59 | 15,557,263 | -6.00(-6.62%) |
Mar 10, 2020 | 90.38 | 90.92 | 88.33 | 90.59 | 13,778,678 | +3.01(+3.44%) |
Mar 09, 2020 | 91.30 | 91.30 | 87.58 | 87.58 | 11,610,934 | -7.72(-8.10%) |
Mar 06, 2020 | 95.12 | 95.37 | 94.51 | 95.30 | 8,711,229 | -0.40(-0.41%) |
Mar 05, 2020 | 95.83 | 96.07 | 95.44 | 95.70 | 5,619,519 | -0.85(-0.88%) |
Mar 04, 2020 | 96.41 | 96.78 | 96.09 | 96.55 | 6,203,894 | +0.71(+0.74%) |
Mar 03, 2020 | 95.55 | 96.29 | 95.18 | 95.84 | 9,944,517 | +1.10(+1.16%) |
Mar 02, 2020 | 94.30 | 95.01 | 94.27 | 94.74 | 11,993,120 | +0.76(+0.81%) |
Feb 28, 2020 | 93.53 | 94.16 | 93.05 | 93.98 | 9,803,417 | -0.13(-0.14%) |
Feb 27, 2020 | 94.28 | 94.84 | 93.78 | 94.12 | 13,764,902 | -1.19(-1.24%) |
Feb 26, 2020 | 95.14 | 95.60 | 95.14 | 95.30 | 4,545,208 | -0.05(-0.05%) |
Feb 25, 2020 | 95.88 | 95.98 | 95.34 | 95.35 | 6,450,879 | -0.59(-0.62%) |
Feb 24, 2020 | 96.15 | 96.25 | 95.90 | 95.94 | 7,139,226 | -0.42(-0.44%) |
Feb 21, 2020 | 96.36 | 96.52 | 96.31 | 96.36 | 3,110,399 | +0.21(+0.22%) |
Feb 20, 2020 | 96.13 | 96.17 | 96.05 | 96.15 | 1,856,462 | +0.06(+0.06%) |
Feb 19, 2020 | 95.99 | 96.09 | 95.89 | 96.09 | 1,645,890 | +0.19(+0.20%) |
Feb 18, 2020 | 95.88 | 95.94 | 95.83 | 95.90 | 1,714,861 | +0.08(+0.09%) |
Feb 14, 2020 | 95.73 | 95.84 | 95.71 | 95.82 | 2,626,281 | +0.38(+0.40%) |
Feb 13, 2020 | 95.41 | 95.53 | 95.32 | 95.44 | 2,509,122 | +0.02(+0.03%) |
Feb 12, 2020 | 95.39 | 95.44 | 95.33 | 95.42 | 3,066,212 | +0.14(+0.15%) |
Feb 11, 2020 | 95.47 | 95.52 | 95.19 | 95.28 | 2,733,423 | -0.04(-0.04%) |
Feb 10, 2020 | 95.29 | 95.42 | 95.12 | 95.32 | 3,092,590 | +0.02(+0.02%) |
Feb 07, 2020 | 95.38 | 95.46 | 95.29 | 95.30 | 1,804,847 | -0.02(-0.03%) |
Feb 06, 2020 | 95.28 | 95.33 | 95.11 | 95.33 | 1,893,549 | +0.26(+0.27%) |
Feb 05, 2020 | 95.15 | 95.18 | 95.06 | 95.07 | 2,287,217 | +0.03(+0.03%) |
Feb 04, 2020 | 95.11 | 95.15 | 94.92 | 95.04 | 4,787,744 | -0.12(-0.12%) |
Feb 03, 2020 | 95.06 | 95.22 | 94.94 | 95.15 | 4,853,272 | -0.02(-0.03%) |
Jan 31, 2020 | 95.00 | 95.19 | 94.93 | 95.18 | 4,674,269 | +0.29(+0.30%) |
Jan 30, 2020 | 94.93 | 95.04 | 94.70 | 94.89 | 2,429,302 | -0.07(-0.07%) |
Jan 29, 2020 | 94.73 | 95.01 | 94.69 | 94.96 | 3,778,412 | +0.44(+0.46%) |
Jan 28, 2020 | 94.51 | 94.55 | 94.38 | 94.52 | 3,886,826 | +0.45(+0.48%) |
Jan 27, 2020 | 94.02 | 94.17 | 93.86 | 94.07 | 7,719,878 | -0.12(-0.13%) |
Jan 24, 2020 | 94.49 | 94.49 | 94.17 | 94.19 | 8,015,922 | -0.12(-0.13%) |
Jan 23, 2020 | 94.52 | 94.55 | 94.29 | 94.32 | 3,347,749 | -0.22(-0.23%) |
Jan 22, 2020 | 94.60 | 94.62 | 94.50 | 94.54 | 4,116,214 | +0.07(+0.08%) |
Jan 21, 2020 | 94.29 | 94.51 | 94.06 | 94.46 | 3,499,005 | -0.08(-0.09%) |
Jan 17, 2020 | 94.62 | 94.62 | 94.46 | 94.55 | 3,319,110 | -0.11(-0.12%) |
Jan 16, 2020 | 94.64 | 94.66 | 94.46 | 94.66 | 3,593,447 | +0.20(+0.21%) |
Jan 15, 2020 | 94.26 | 94.51 | 94.20 | 94.46 | 3,453,939 | +0.35(+0.37%) |
Jan 14, 2020 | 94.04 | 94.17 | 94.00 | 94.11 | 2,330,589 | -0.07(-0.07%) |
Jan 13, 2020 | 94.09 | 94.18 | 93.95 | 94.18 | 2,569,436 | +0.13(+0.14%) |
Jan 10, 2020 | 94.14 | 94.19 | 94.00 | 94.05 | 1,785,919 | +0.02(+0.02%) |
Jan 09, 2020 | 94.02 | 94.10 | 93.86 | 94.03 | 3,866,101 | -0.07(-0.07%) |
Jan 08, 2020 | 93.97 | 94.15 | 93.96 | 94.09 | 4,394,335 | +0.25(+0.26%) |
Jan 07, 2020 | 93.97 | 94.01 | 93.82 | 93.85 | 3,776,024 | +0.15(+0.16%) |
Jan 06, 2020 | 93.80 | 93.85 | 93.63 | 93.70 | 5,743,960 | -0.19(-0.20%) |
Jan 03, 2020 | 93.75 | 93.97 | 93.71 | 93.89 | 2,320,501 | -0.24(-0.25%) |
Jan 02, 2020 | 94.17 | 94.19 | 93.76 | 94.13 | 2,442,592 | +0.11(+0.12%) |
Dec 31, 2019 | 93.91 | 94.08 | 93.85 | 94.01 | 1,365,151 | +0.01(+0.01%) |
Dec 30, 2019 | 93.97 | 94.05 | 93.84 | 94.00 | 1,915,833 | -0.16(-0.17%) |
Dec 27, 2019 | 93.85 | 94.16 | 93.85 | 94.16 | 2,227,890 | +0.25(+0.27%) |
Dec 26, 2019 | 93.80 | 93.91 | 93.65 | 93.91 | 891,368 | +0.13(+0.14%) |
Dec 24, 2019 | 93.54 | 93.83 | 93.50 | 93.77 | 828,619 | +0.16(+0.18%) |
Dec 23, 2019 | 93.52 | 93.68 | 93.47 | 93.61 | 1,896,462 | +0.11(+0.11%) |
Dec 20, 2019 | 93.38 | 93.50 | 93.34 | 93.50 | 3,905,236 | +0.23(+0.25%) |
Dec 19, 2019 | 93.18 | 93.50 | 93.18 | 93.27 | 6,190,831 | -0.32(-0.34%) |
Dec 18, 2019 | 93.50 | 93.63 | 93.45 | 93.59 | 4,941,925 | +0.18(+0.19%) |
Dec 17, 2019 | 93.24 | 93.48 | 93.19 | 93.41 | 3,143,307 | +0.34(+0.37%) |
Dec 16, 2019 | 93.04 | 93.12 | 93.00 | 93.07 | 4,285,765 | +0.06(+0.06%) |
Dec 13, 2019 | 92.81 | 93.07 | 92.67 | 93.01 | 2,255,223 | +0.34(+0.37%) |
Dec 12, 2019 | 92.76 | 92.76 | 92.53 | 92.67 | 5,474,585 | +0.01(+0.01%) |
Dec 11, 2019 | 92.29 | 92.66 | 92.13 | 92.66 | 2,726,745 | +0.61(+0.67%) |
Dec 10, 2019 | 92.18 | 92.19 | 92.02 | 92.05 | 2,896,099 | +0.00(+0.00%) |
Dec 09, 2019 | 92.01 | 92.18 | 91.92 | 92.05 | 3,020,154 | +0.25(+0.27%) |
Dec 06, 2019 | 91.62 | 91.87 | 91.57 | 91.80 | 3,061,971 | +0.19(+0.21%) |
Dec 05, 2019 | 91.46 | 91.70 | 91.38 | 91.61 | 4,718,510 | +0.27(+0.30%) |
Dec 04, 2019 | 91.44 | 91.60 | 91.31 | 91.35 | 3,057,847 | +0.21(+0.23%) |
Dec 03, 2019 | 91.03 | 91.17 | 90.96 | 91.13 | 3,313,188 | +0.18(+0.20%) |
Dec 02, 2019 | 91.24 | 91.33 | 90.89 | 90.95 | 4,954,349 | -0.37(-0.40%) |
Nov 29, 2019 | 91.47 | 91.49 | 91.26 | 91.32 | 2,649,943 | -0.23(-0.25%) |
Nov 27, 2019 | 91.65 | 91.66 | 91.48 | 91.55 | 1,716,373 | -0.13(-0.14%) |
Nov 26, 2019 | 91.60 | 91.75 | 91.54 | 91.68 | 2,216,488 | +0.24(+0.27%) |
Nov 25, 2019 | 91.50 | 91.65 | 91.43 | 91.44 | 2,199,684 | -0.01(-0.01%) |
Nov 22, 2019 | 91.39 | 91.45 | 91.31 | 91.44 | 3,129,988 | +0.24(+0.27%) |
Nov 21, 2019 | 91.34 | 91.42 | 91.11 | 91.20 | 2,288,207 | +0.01(+0.01%) |
Nov 20, 2019 | 91.18 | 91.29 | 91.08 | 91.19 | 3,396,596 | +0.15(+0.17%) |
Nov 19, 2019 | 91.04 | 91.14 | 90.94 | 91.04 | 2,222,460 | -0.20(-0.22%) |
Nov 18, 2019 | 91.53 | 91.57 | 91.15 | 91.24 | 4,723,370 | -0.44(-0.48%) |
Nov 15, 2019 | 91.73 | 91.87 | 91.67 | 91.67 | 2,794,202 | +0.07(+0.08%) |
Nov 14, 2019 | 91.62 | 91.72 | 91.49 | 91.60 | 3,470,526 | +0.48(+0.53%) |
Nov 13, 2019 | 91.16 | 91.22 | 91.09 | 91.12 | 2,744,729 | -0.14(-0.15%) |
Nov 12, 2019 | 91.46 | 91.47 | 91.22 | 91.26 | 3,361,826 | -0.19(-0.20%) |
Nov 11, 2019 | 91.44 | 91.48 | 91.40 | 91.44 | 1,565,335 | -0.07(-0.08%) |
Nov 08, 2019 | 91.52 | 91.71 | 91.45 | 91.52 | 2,210,660 | +0.13(+0.14%) |
Nov 07, 2019 | 91.75 | 91.75 | 91.26 | 91.39 | 4,737,934 | -0.32(-0.35%) |
Nov 06, 2019 | 91.86 | 91.90 | 91.71 | 91.71 | 2,716,008 | +0.04(+0.04%) |
Nov 05, 2019 | 91.93 | 92.02 | 91.65 | 91.66 | 7,069,984 | -0.67(-0.72%) |
Nov 04, 2019 | 92.40 | 92.45 | 92.22 | 92.33 | 4,217,071 | -0.20(-0.21%) |
Nov 01, 2019 | 92.17 | 92.64 | 92.14 | 92.53 | 10,624,698 | +0.33(+0.36%) |
Oct 31, 2019 | 91.80 | 92.20 | 91.72 | 92.20 | 4,983,854 | +0.41(+0.45%) |
Oct 30, 2019 | 91.59 | 91.87 | 91.29 | 91.78 | 4,027,294 | +0.10(+0.11%) |
Oct 29, 2019 | 91.81 | 91.89 | 91.51 | 91.69 | 4,519,583 | -0.24(-0.26%) |
Oct 28, 2019 | 92.04 | 92.08 | 91.83 | 91.93 | 6,128,062 | -0.15(-0.16%) |
Oct 25, 2019 | 92.17 | 92.23 | 92.04 | 92.08 | 2,201,203 | -0.02(-0.03%) |
Oct 24, 2019 | 92.10 | 92.20 | 92.01 | 92.10 | 2,348,900 | +0.00(+0.00%) |
Oct 23, 2019 | 91.88 | 92.17 | 91.83 | 92.10 | 2,919,397 | +0.16(+0.18%) |
Oct 22, 2019 | 91.78 | 91.98 | 91.71 | 91.94 | 3,320,165 | +0.33(+0.36%) |
Oct 21, 2019 | 91.87 | 91.87 | 91.60 | 91.61 | 3,737,485 | -0.33(-0.36%) |
Oct 18, 2019 | 91.91 | 92.00 | 91.83 | 91.94 | 1,803,101 | +0.08(+0.09%) |
Oct 17, 2019 | 91.78 | 91.91 | 91.62 | 91.86 | 2,368,195 | +0.13(+0.14%) |
Oct 16, 2019 | 91.78 | 91.78 | 91.56 | 91.73 | 2,561,694 | -0.15(-0.16%) |
Oct 15, 2019 | 91.82 | 91.94 | 91.73 | 91.87 | 2,865,743 | +0.19(+0.21%) |
Oct 14, 2019 | 91.67 | 91.82 | 91.67 | 91.68 | 4,409,545 | +0.04(+0.04%) |
Oct 11, 2019 | 91.81 | 91.91 | 91.52 | 91.64 | 3,580,082 | -0.06(-0.07%) |
Oct 10, 2019 | 91.74 | 91.82 | 91.59 | 91.70 | 2,878,753 | -0.15(-0.17%) |
Oct 09, 2019 | 91.92 | 92.04 | 91.71 | 91.86 | 3,389,766 | +0.01(+0.01%) |
Oct 08, 2019 | 92.00 | 92.05 | 91.75 | 91.85 | 4,125,277 | -0.09(-0.10%) |
Oct 07, 2019 | 92.26 | 92.37 | 91.94 | 91.94 | 4,027,717 | -0.52(-0.56%) |
Oct 04, 2019 | 92.06 | 92.53 | 91.90 | 92.46 | 4,738,902 | +0.80(+0.88%) |
Oct 03, 2019 | 91.58 | 91.93 | 91.36 | 91.65 | 9,882,642 | +0.44(+0.48%) |
Oct 02, 2019 | 91.39 | 91.39 | 91.17 | 91.22 | 5,920,988 | -0.02(-0.02%) |
Oct 01, 2019 | 91.52 | 91.69 | 91.18 | 91.23 | 18,818,854 | -0.44(-0.48%) |
Sep 30, 2019 | 91.60 | 91.85 | 91.60 | 91.67 | 3,278,328 | +0.10(+0.11%) |
Sep 27, 2019 | 91.83 | 91.86 | 91.39 | 91.57 | 3,503,735 | -0.12(-0.13%) |
Sep 26, 2019 | 91.75 | 91.95 | 91.63 | 91.69 | 6,677,556 | +0.19(+0.20%) |
Sep 25, 2019 | 91.69 | 91.85 | 91.33 | 91.51 | 5,847,737 | -0.27(-0.29%) |
Sep 24, 2019 | 91.99 | 92.10 | 91.77 | 91.78 | 4,676,700 | -0.59(-0.64%) |
Sep 23, 2019 | 92.50 | 92.54 | 92.28 | 92.37 | 4,150,260 | -0.21(-0.23%) |
Sep 20, 2019 | 92.37 | 92.69 | 92.30 | 92.58 | 3,452,173 | +0.41(+0.45%) |
Sep 19, 2019 | 92.03 | 92.24 | 91.93 | 92.16 | 4,671,787 | +0.40(+0.44%) |
Sep 18, 2019 | 92.00 | 92.20 | 91.48 | 91.76 | 5,107,124 | +0.01(+0.01%) |
Sep 17, 2019 | 91.52 | 91.87 | 91.38 | 91.75 | 5,060,666 | +0.29(+0.32%) |
Sep 16, 2019 | 91.44 | 91.65 | 91.31 | 91.46 | 4,860,315 | +0.39(+0.43%) |
Sep 13, 2019 | 91.77 | 91.81 | 91.07 | 91.07 | 7,061,010 | -1.06(-1.15%) |
Sep 12, 2019 | 92.76 | 92.83 | 92.04 | 92.13 | 4,407,584 | +0.18(+0.19%) |
Sep 11, 2019 | 92.07 | 92.27 | 91.95 | 91.95 | 4,598,919 | +0.10(+0.11%) |
Sep 10, 2019 | 92.44 | 92.45 | 91.76 | 91.86 | 6,262,820 | -0.69(-0.74%) |
Sep 09, 2019 | 93.06 | 93.09 | 92.41 | 92.54 | 7,356,647 | -0.77(-0.82%) |
Sep 06, 2019 | 93.08 | 93.34 | 93.08 | 93.31 | 3,754,496 | +0.33(+0.36%) |
Sep 05, 2019 | 93.43 | 93.48 | 92.83 | 92.98 | 8,115,217 | -0.50(-0.54%) |
Sep 04, 2019 | 93.14 | 93.49 | 93.02 | 93.48 | 7,591,212 | +0.58(+0.63%) |
Sep 03, 2019 | 92.68 | 92.93 | 92.60 | 92.90 | 6,382,241 | +0.21(+0.23%) |
Aug 30, 2019 | 92.31 | 92.69 | 92.31 | 92.69 | 3,054,722 | +0.31(+0.33%) |
Aug 29, 2019 | 92.24 | 92.43 | 92.17 | 92.38 | 4,490,402 | +0.21(+0.23%) |
Aug 28, 2019 | 92.16 | 92.25 | 92.07 | 92.17 | 4,035,370 | +0.10(+0.11%) |
Aug 27, 2019 | 91.90 | 92.13 | 91.87 | 92.07 | 9,596,078 | +0.26(+0.28%) |
Aug 26, 2019 | 91.90 | 91.99 | 91.72 | 91.81 | 2,425,319 | -0.08(-0.09%) |
Aug 23, 2019 | 91.77 | 92.03 | 91.63 | 91.89 | 2,602,396 | +0.04(+0.04%) |
Aug 22, 2019 | 91.86 | 92.00 | 91.77 | 91.85 | 4,286,892 | +0.05(+0.05%) |
Aug 21, 2019 | 91.62 | 91.89 | 91.55 | 91.80 | 4,947,486 | +0.27(+0.29%) |
Aug 20, 2019 | 91.41 | 91.55 | 91.37 | 91.53 | 2,720,770 | +0.02(+0.03%) |
Aug 19, 2019 | 91.52 | 91.60 | 91.44 | 91.51 | 2,864,468 | -0.37(-0.40%) |
Aug 16, 2019 | 91.63 | 91.97 | 91.57 | 91.88 | 3,338,279 | +0.52(+0.57%) |
Aug 15, 2019 | 91.19 | 91.37 | 91.05 | 91.36 | 6,906,922 | +0.36(+0.40%) |
Aug 14, 2019 | 91.20 | 91.30 | 90.91 | 90.99 | 4,301,827 | -0.12(-0.13%) |
Aug 13, 2019 | 90.87 | 91.62 | 90.70 | 91.12 | 7,073,825 | -0.13(-0.14%) |
Aug 12, 2019 | 91.48 | 91.48 | 91.08 | 91.24 | 4,774,513 | -0.97(-1.05%) |
Aug 09, 2019 | 92.32 | 92.44 | 92.16 | 92.21 | 5,176,001 | -0.05(-0.05%) |
Aug 08, 2019 | 91.94 | 92.29 | 91.93 | 92.26 | 7,208,130 | +0.46(+0.50%) |
Aug 07, 2019 | 91.69 | 91.98 | 91.61 | 91.80 | 8,572,324 | +0.46(+0.50%) |
Aug 06, 2019 | 91.28 | 91.41 | 91.15 | 91.34 | 5,656,144 | +0.64(+0.70%) |
Aug 05, 2019 | 91.00 | 91.22 | 90.64 | 90.70 | 8,074,410 | -0.90(-0.99%) |
Aug 02, 2019 | 91.49 | 91.61 | 91.41 | 91.61 | 7,638,046 | -0.06(-0.06%) |
Aug 01, 2019 | 91.24 | 91.87 | 91.08 | 91.66 | 11,225,508 | +0.39(+0.43%) |
Jul 31, 2019 | 91.48 | 91.70 | 90.84 | 91.27 | 6,835,526 | -0.19(-0.21%) |
Jul 30, 2019 | 91.48 | 91.49 | 91.34 | 91.46 | 3,700,526 | -0.15(-0.17%) |
Jul 29, 2019 | 91.60 | 91.63 | 91.46 | 91.62 | 6,210,599 | -0.01(-0.01%) |
Jul 26, 2019 | 91.65 | 91.72 | 91.45 | 91.62 | 6,010,321 | -0.05(-0.05%) |
Jul 25, 2019 | 91.90 | 91.93 | 91.52 | 91.67 | 2,957,389 | -0.14(-0.15%) |
Jul 24, 2019 | 91.21 | 91.81 | 91.21 | 91.81 | 3,800,766 | +0.21(+0.23%) |
Jul 23, 2019 | 91.45 | 91.60 | 91.39 | 91.60 | 3,501,327 | +0.28(+0.31%) |
Jul 22, 2019 | 91.29 | 91.37 | 91.23 | 91.32 | 2,625,876 | +0.32(+0.35%) |
Jul 19, 2019 | 91.20 | 91.20 | 90.87 | 91.00 | 6,803,476 | -0.14(-0.15%) |
Jul 18, 2019 | 91.00 | 91.13 | 90.76 | 91.13 | 6,047,059 | +0.17(+0.19%) |
Jul 17, 2019 | 91.06 | 91.13 | 90.86 | 90.97 | 4,399,927 | +0.10(+0.11%) |
Jul 16, 2019 | 90.97 | 91.04 | 90.78 | 90.86 | 5,363,414 | -0.05(-0.05%) |
Jul 15, 2019 | 90.71 | 90.97 | 90.71 | 90.91 | 4,837,255 | +0.18(+0.20%) |
Jul 12, 2019 | 90.61 | 90.77 | 90.48 | 90.72 | 3,222,443 | +0.18(+0.20%) |
Jul 11, 2019 | 90.87 | 90.96 | 90.44 | 90.54 | 4,261,508 | -0.27(-0.29%) |
Jul 10, 2019 | 90.95 | 90.99 | 90.73 | 90.80 | 3,500,007 | +0.14(+0.16%) |
Jul 09, 2019 | 90.70 | 90.76 | 90.63 | 90.66 | 6,382,507 | -0.22(-0.24%) |
Jul 08, 2019 | 91.09 | 91.09 | 90.88 | 90.88 | 3,571,774 | -0.13(-0.14%) |
Jul 05, 2019 | 91.28 | 91.28 | 90.74 | 91.01 | 6,165,514 | -0.47(-0.52%) |
Jul 03, 2019 | 91.32 | 91.49 | 91.25 | 91.48 | 2,722,113 | +0.25(+0.27%) |
Jul 02, 2019 | 91.07 | 91.26 | 91.00 | 91.23 | 4,922,138 | +0.25(+0.28%) |
Jul 01, 2019 | 91.21 | 91.27 | 90.83 | 90.98 | 9,858,322 | +0.37(+0.41%) |
Jun 28, 2019 | 90.69 | 90.69 | 90.56 | 90.61 | 2,932,107 | +0.14(+0.15%) |
Jun 27, 2019 | 90.31 | 90.57 | 90.25 | 90.47 | 3,259,534 | +0.37(+0.41%) |
Jun 26, 2019 | 90.27 | 90.35 | 90.05 | 90.10 | 9,762,679 | +0.15(+0.17%) |
Jun 25, 2019 | 90.41 | 90.42 | 89.89 | 89.95 | 7,670,030 | -0.46(-0.51%) |
Jun 24, 2019 | 90.52 | 90.57 | 90.37 | 90.41 | 2,864,871 | +0.18(+0.20%) |
Jun 21, 2019 | 90.61 | 90.77 | 90.24 | 90.24 | 8,820,329 | -0.89(-0.97%) |
Jun 20, 2019 | 91.09 | 91.13 | 90.89 | 91.13 | 7,033,111 | +0.41(+0.45%) |
Jun 19, 2019 | 89.83 | 90.73 | 89.70 | 90.72 | 6,700,026 | +0.78(+0.87%) |
Jun 18, 2019 | 89.69 | 89.93 | 89.68 | 89.93 | 7,323,036 | +0.90(+1.02%) |
Jun 17, 2019 | 89.00 | 89.09 | 88.85 | 89.03 | 2,690,050 | +0.04(+0.04%) |
Jun 14, 2019 | 88.96 | 89.01 | 88.92 | 88.99 | 3,071,398 | -0.07(-0.08%) |
Jun 13, 2019 | 88.90 | 89.06 | 88.82 | 89.06 | 3,751,820 | +0.20(+0.23%) |
Jun 12, 2019 | 89.01 | 89.04 | 88.79 | 88.86 | 3,049,070 | -0.07(-0.08%) |
Jun 11, 2019 | 89.05 | 89.15 | 88.93 | 88.93 | 2,403,076 | -0.12(-0.13%) |
Jun 10, 2019 | 89.07 | 89.18 | 89.04 | 89.05 | 2,739,791 | -0.11(-0.13%) |
Jun 07, 2019 | 88.83 | 89.25 | 88.77 | 89.17 | 5,094,364 | +0.54(+0.60%) |
Jun 06, 2019 | 88.41 | 88.65 | 88.39 | 88.63 | 3,693,548 | +0.34(+0.38%) |
Jun 05, 2019 | 88.40 | 88.49 | 88.19 | 88.29 | 3,880,646 | +0.28(+0.32%) |
Jun 04, 2019 | 87.66 | 88.10 | 87.64 | 88.01 | 6,795,662 | +0.53(+0.60%) |
Jun 03, 2019 | 87.25 | 87.49 | 87.24 | 87.49 | 9,931,118 | -0.03(-0.04%) |
May 31, 2019 | 87.21 | 87.54 | 87.10 | 87.52 | 4,444,860 | +0.00(+0.00%) |
May 30, 2019 | 87.46 | 87.57 | 87.30 | 87.52 | 3,335,073 | +0.26(+0.30%) |
May 29, 2019 | 87.22 | 87.35 | 87.16 | 87.26 | 2,268,414 | -0.05(-0.05%) |
May 28, 2019 | 87.27 | 87.43 | 87.21 | 87.30 | 3,342,152 | +0.11(+0.13%) |
May 24, 2019 | 87.30 | 87.46 | 87.12 | 87.19 | 2,775,777 | +0.09(+0.10%) |
May 23, 2019 | 87.09 | 87.17 | 86.97 | 87.11 | 4,318,679 | -0.12(-0.14%) |
May 22, 2019 | 87.41 | 87.48 | 87.16 | 87.22 | 3,052,176 | -0.05(-0.05%) |
May 21, 2019 | 87.27 | 87.42 | 87.19 | 87.27 | 4,137,465 | +0.10(+0.12%) |
May 20, 2019 | 86.91 | 87.19 | 86.82 | 87.17 | 6,346,473 | +0.39(+0.45%) |
May 17, 2019 | 86.95 | 87.05 | 86.76 | 86.78 | 3,421,287 | -0.20(-0.23%) |
May 16, 2019 | 87.12 | 87.14 | 86.97 | 86.98 | 3,336,582 | +0.02(+0.02%) |
May 15, 2019 | 86.84 | 87.03 | 86.67 | 86.96 | 6,647,040 | +0.32(+0.37%) |
May 14, 2019 | 86.66 | 86.81 | 86.53 | 86.64 | 5,680,942 | +0.27(+0.31%) |
May 13, 2019 | 86.71 | 86.76 | 86.34 | 86.37 | 15,471,924 | -0.70(-0.80%) |
May 10, 2019 | 86.92 | 87.20 | 86.68 | 87.07 | 8,957,147 | +0.29(+0.34%) |
May 09, 2019 | 86.75 | 87.01 | 86.52 | 86.78 | 9,385,494 | -0.26(-0.30%) |
May 08, 2019 | 86.93 | 87.20 | 86.92 | 87.04 | 4,110,661 | +0.10(+0.11%) |
May 07, 2019 | 87.07 | 87.25 | 86.75 | 86.95 | 8,721,165 | -0.34(-0.39%) |
May 06, 2019 | 87.14 | 87.42 | 87.07 | 87.29 | 3,391,682 | -0.14(-0.15%) |
May 03, 2019 | 87.11 | 87.42 | 87.07 | 87.42 | 6,115,575 | +0.49(+0.57%) |
May 02, 2019 | 87.18 | 87.21 | 86.81 | 86.93 | 6,299,029 | -0.14(-0.16%) |