Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 98.96 | 99.03 | 96.09 | 99.03 | 548,585 | +0.06(+0.06%) |
Apr 29, 2020 | 98.73 | 100.35 | 98.58 | 98.97 | 646,609 | +0.82(+0.83%) |
Apr 28, 2020 | 98.41 | 98.63 | 96.16 | 98.15 | 823,847 | +1.36(+1.40%) |
Apr 27, 2020 | 97.72 | 98.09 | 96.72 | 96.80 | 645,874 | +0.62(+0.64%) |
Apr 24, 2020 | 99.53 | 100.42 | 96.03 | 96.18 | 729,056 | -2.52(-2.55%) |
Apr 23, 2020 | 98.85 | 99.80 | 97.08 | 98.70 | 970,122 | -1.15(-1.15%) |
Apr 22, 2020 | 100.37 | 102.19 | 99.07 | 99.85 | 830,192 | -0.19(-0.19%) |
Apr 21, 2020 | 100.95 | 102.14 | 99.78 | 100.04 | 1,287,107 | -2.56(-2.50%) |
Apr 20, 2020 | 101.45 | 104.02 | 100.02 | 102.60 | 1,106,393 | +0.96(+0.94%) |
Apr 17, 2020 | 97.88 | 101.88 | 97.88 | 101.64 | 1,111,497 | +4.05(+4.15%) |
Apr 16, 2020 | 97.70 | 99.15 | 97.34 | 97.60 | 1,125,400 | -0.15(-0.15%) |
Apr 15, 2020 | 97.95 | 100.92 | 97.22 | 97.75 | 1,111,722 | -2.41(-2.41%) |
Apr 14, 2020 | 94.18 | 100.22 | 94.18 | 100.16 | 1,587,509 | +7.18(+7.72%) |
Apr 13, 2020 | 92.51 | 94.19 | 91.10 | 92.98 | 2,309,059 | -0.11(-0.12%) |
Apr 09, 2020 | 95.57 | 96.31 | 92.41 | 93.09 | 1,503,572 | -2.27(-2.38%) |
Apr 08, 2020 | 93.74 | 95.36 | 91.78 | 95.36 | 793,614 | +2.19(+2.35%) |
Apr 07, 2020 | 97.00 | 97.00 | 90.68 | 93.17 | 1,386,174 | -1.39(-1.46%) |
Apr 06, 2020 | 93.77 | 96.89 | 89.90 | 94.56 | 975,865 | +5.25(+5.88%) |
Apr 03, 2020 | 93.10 | 93.10 | 88.99 | 89.31 | 1,179,034 | -2.74(-2.98%) |
Apr 02, 2020 | 85.44 | 92.55 | 85.44 | 92.05 | 1,033,232 | +4.18(+4.75%) |
Apr 01, 2020 | 86.10 | 89.90 | 84.62 | 87.87 | 1,003,256 | -1.07(-1.20%) |
Mar 31, 2020 | 90.49 | 93.67 | 87.48 | 88.94 | 1,021,133 | -3.77(-4.06%) |
Mar 30, 2020 | 91.83 | 95.08 | 88.51 | 92.70 | 788,724 | +2.13(+2.35%) |
Mar 27, 2020 | 86.81 | 94.56 | 86.70 | 90.57 | 1,241,052 | +0.07(+0.08%) |
Mar 26, 2020 | 78.78 | 90.69 | 78.66 | 90.50 | 1,411,649 | +10.78(+13.52%) |
Mar 25, 2020 | 77.54 | 83.25 | 76.55 | 79.72 | 1,231,185 | +1.84(+2.37%) |
Mar 24, 2020 | 78.48 | 81.27 | 74.85 | 77.88 | 1,918,127 | +1.60(+2.10%) |
Mar 23, 2020 | 79.92 | 80.16 | 72.87 | 76.27 | 1,486,554 | -3.14(-3.95%) |
Mar 20, 2020 | 82.96 | 83.81 | 78.31 | 79.41 | 1,766,695 | -3.21(-3.88%) |
Mar 19, 2020 | 75.63 | 89.62 | 71.76 | 82.62 | 1,676,972 | +7.04(+9.31%) |
Mar 18, 2020 | 86.27 | 86.67 | 73.86 | 75.58 | 1,860,373 | -12.65(-14.33%) |
Mar 17, 2020 | 84.17 | 91.28 | 80.40 | 88.23 | 1,910,619 | +5.82(+7.06%) |
Mar 16, 2020 | 91.68 | 91.68 | 81.72 | 82.41 | 1,602,593 | -12.06(-12.76%) |
Mar 13, 2020 | 95.06 | 99.23 | 90.99 | 94.47 | 1,717,422 | +1.33(+1.42%) |
Mar 12, 2020 | 98.62 | 101.64 | 89.90 | 93.14 | 1,861,770 | -12.83(-12.11%) |
Mar 11, 2020 | 111.61 | 111.61 | 105.14 | 105.98 | 1,362,859 | -4.53(-4.10%) |
Mar 10, 2020 | 111.42 | 114.06 | 108.46 | 110.51 | 1,405,656 | -0.87(-0.78%) |
Mar 09, 2020 | 111.65 | 116.34 | 109.74 | 111.38 | 1,382,853 | -4.98(-4.28%) |
Mar 06, 2020 | 114.60 | 118.68 | 113.67 | 116.36 | 1,406,231 | +0.82(+0.71%) |
Mar 05, 2020 | 115.51 | 120.67 | 115.30 | 115.54 | 1,594,404 | -2.63(-2.23%) |
Mar 04, 2020 | 117.11 | 119.30 | 114.60 | 118.17 | 1,316,591 | +1.38(+1.18%) |
Mar 03, 2020 | 117.58 | 119.02 | 115.74 | 116.80 | 1,193,026 | -0.97(-0.82%) |
Mar 02, 2020 | 112.03 | 117.77 | 112.03 | 117.77 | 1,237,084 | +4.17(+3.67%) |
Feb 28, 2020 | 122.31 | 122.31 | 111.47 | 113.60 | 1,926,957 | -6.85(-5.68%) |
Feb 27, 2020 | 119.57 | 125.35 | 118.89 | 120.45 | 1,433,356 | -2.56(-2.08%) |
Feb 26, 2020 | 123.13 | 124.36 | 121.53 | 123.01 | 866,745 | +1.70(+1.40%) |
Feb 25, 2020 | 121.80 | 121.81 | 119.36 | 121.31 | 708,190 | +0.11(+0.09%) |
Feb 24, 2020 | 119.90 | 123.47 | 119.16 | 121.20 | 741,327 | -0.62(-0.51%) |
Feb 21, 2020 | 121.42 | 123.75 | 119.68 | 121.82 | 2,394,985 | -0.22(-0.18%) |
Feb 20, 2020 | 119.28 | 122.04 | 119.11 | 122.04 | 651,055 | +2.38(+1.98%) |
Feb 19, 2020 | 123.37 | 124.01 | 119.36 | 119.66 | 581,546 | -3.08(-2.51%) |
Feb 18, 2020 | 122.20 | 124.65 | 120.90 | 122.74 | 828,531 | -2.08(-1.66%) |
Feb 14, 2020 | 123.60 | 124.98 | 122.83 | 124.82 | 374,219 | +1.35(+1.10%) |
Feb 13, 2020 | 122.07 | 123.50 | 121.73 | 123.47 | 333,660 | +0.73(+0.60%) |
Feb 12, 2020 | 122.14 | 123.05 | 120.99 | 122.73 | 358,581 | +0.22(+0.18%) |
Feb 11, 2020 | 122.59 | 123.84 | 121.79 | 122.51 | 424,822 | -0.38(-0.31%) |
Feb 10, 2020 | 121.22 | 123.01 | 120.54 | 122.89 | 529,640 | +1.14(+0.94%) |
Feb 07, 2020 | 124.19 | 126.43 | 121.21 | 121.75 | 866,301 | -3.93(-3.13%) |
Feb 06, 2020 | 123.15 | 127.10 | 121.96 | 125.68 | 997,878 | +2.71(+2.21%) |
Feb 05, 2020 | 122.16 | 123.38 | 121.65 | 122.97 | 1,141,554 | +1.29(+1.06%) |
Feb 04, 2020 | 122.22 | 124.03 | 121.35 | 121.68 | 836,956 | -1.38(-1.12%) |
Feb 03, 2020 | 123.20 | 123.94 | 121.29 | 123.06 | 533,763 | +0.64(+0.52%) |
Jan 31, 2020 | 121.68 | 123.39 | 121.47 | 122.42 | 543,514 | +0.04(+0.03%) |
Jan 30, 2020 | 120.42 | 122.50 | 120.39 | 122.38 | 412,848 | +1.67(+1.38%) |
Jan 29, 2020 | 120.17 | 121.93 | 119.60 | 120.71 | 389,248 | +0.30(+0.25%) |
Jan 28, 2020 | 119.32 | 121.39 | 119.16 | 120.42 | 648,160 | +1.46(+1.23%) |
Jan 27, 2020 | 118.48 | 120.82 | 118.28 | 118.96 | 675,598 | -0.08(-0.07%) |
Jan 24, 2020 | 119.22 | 119.51 | 118.10 | 119.03 | 413,473 | +0.19(+0.16%) |
Jan 23, 2020 | 117.62 | 119.20 | 117.05 | 118.85 | 422,823 | +0.89(+0.76%) |
Jan 22, 2020 | 118.72 | 119.19 | 117.13 | 117.95 | 611,238 | +1.32(+1.13%) |
Jan 21, 2020 | 115.65 | 117.04 | 115.52 | 116.63 | 666,610 | +0.85(+0.74%) |
Jan 17, 2020 | 116.57 | 117.00 | 115.27 | 115.78 | 665,805 | -0.99(-0.85%) |
Jan 16, 2020 | 116.00 | 116.97 | 115.52 | 116.77 | 513,767 | +0.66(+0.56%) |
Jan 15, 2020 | 114.99 | 116.21 | 114.23 | 116.11 | 834,811 | +1.37(+1.19%) |
Jan 14, 2020 | 114.25 | 115.47 | 113.94 | 114.74 | 728,010 | +0.40(+0.35%) |
Jan 13, 2020 | 115.02 | 115.02 | 113.71 | 114.35 | 709,046 | -0.75(-0.66%) |
Jan 10, 2020 | 115.85 | 115.85 | 115.06 | 115.10 | 923,269 | -0.16(-0.14%) |
Jan 09, 2020 | 116.55 | 116.62 | 115.13 | 115.26 | 794,411 | -0.99(-0.85%) |
Jan 08, 2020 | 117.46 | 117.78 | 114.96 | 116.25 | 1,046,045 | -1.20(-1.02%) |
Jan 07, 2020 | 119.21 | 119.21 | 117.31 | 117.46 | 518,145 | -1.96(-1.64%) |
Jan 06, 2020 | 119.71 | 120.20 | 118.52 | 119.41 | 608,098 | -1.13(-0.94%) |
Jan 03, 2020 | 118.26 | 121.33 | 118.26 | 120.55 | 603,602 | +1.80(+1.51%) |
Jan 02, 2020 | 118.93 | 119.40 | 117.52 | 118.75 | 463,741 | -0.48(-0.40%) |
Dec 31, 2019 | 117.82 | 119.22 | 117.65 | 119.22 | 387,002 | +0.75(+0.63%) |
Dec 30, 2019 | 118.30 | 118.48 | 116.76 | 118.48 | 426,705 | +0.41(+0.34%) |
Dec 27, 2019 | 118.32 | 118.73 | 117.88 | 118.07 | 379,755 | -0.21(-0.18%) |
Dec 26, 2019 | 118.23 | 118.28 | 117.56 | 118.28 | 288,204 | +0.08(+0.07%) |
Dec 24, 2019 | 117.40 | 118.22 | 116.75 | 118.20 | 318,358 | +0.67(+0.57%) |
Dec 23, 2019 | 118.02 | 118.76 | 116.56 | 117.53 | 577,379 | -0.72(-0.60%) |
Dec 20, 2019 | 120.71 | 120.71 | 117.09 | 118.25 | 1,335,837 | +1.45(+1.24%) |
Dec 19, 2019 | 115.72 | 117.07 | 114.90 | 116.80 | 681,037 | +1.12(+0.97%) |
Dec 18, 2019 | 115.83 | 116.00 | 114.77 | 115.68 | 672,731 | -0.28(-0.24%) |
Dec 17, 2019 | 116.73 | 117.12 | 115.15 | 115.95 | 1,080,078 | -0.38(-0.32%) |
Dec 16, 2019 | 114.53 | 116.39 | 113.92 | 116.33 | 839,752 | +1.58(+1.38%) |
Dec 13, 2019 | 115.30 | 115.57 | 113.40 | 114.75 | 485,841 | +0.08(+0.07%) |
Dec 12, 2019 | 114.53 | 115.29 | 113.46 | 114.67 | 746,880 | -0.28(-0.24%) |
Dec 11, 2019 | 114.75 | 115.37 | 113.91 | 114.95 | 517,802 | +0.04(+0.03%) |
Dec 10, 2019 | 118.16 | 118.97 | 114.91 | 114.91 | 763,355 | -3.97(-3.34%) |
Dec 09, 2019 | 119.20 | 121.06 | 118.17 | 118.89 | 494,317 | -0.92(-0.77%) |
Dec 06, 2019 | 119.81 | 120.22 | 118.56 | 119.81 | 448,399 | +0.72(+0.60%) |
Dec 05, 2019 | 119.89 | 120.61 | 118.57 | 119.09 | 547,217 | -0.37(-0.31%) |
Dec 04, 2019 | 118.59 | 120.18 | 118.59 | 119.46 | 497,613 | +0.17(+0.14%) |
Dec 03, 2019 | 118.61 | 119.81 | 117.95 | 119.29 | 726,945 | +0.78(+0.66%) |
Dec 02, 2019 | 117.28 | 118.83 | 116.39 | 118.51 | 625,113 | +0.38(+0.32%) |
Nov 29, 2019 | 117.27 | 119.64 | 115.26 | 118.13 | 423,135 | +0.46(+0.39%) |
Nov 27, 2019 | 118.79 | 118.83 | 115.87 | 117.67 | 675,064 | -1.07(-0.90%) |
Nov 26, 2019 | 122.82 | 123.05 | 117.43 | 118.75 | 3,271,958 | -3.86(-3.14%) |
Nov 25, 2019 | 123.31 | 123.71 | 121.67 | 122.60 | 739,194 | -0.01(-0.01%) |
Nov 22, 2019 | 121.41 | 123.16 | 121.41 | 122.61 | 773,537 | +0.61(+0.50%) |
Nov 21, 2019 | 122.27 | 122.83 | 121.40 | 122.00 | 686,829 | -0.17(-0.14%) |
Nov 20, 2019 | 120.16 | 122.47 | 120.16 | 122.17 | 804,587 | +0.81(+0.67%) |
Nov 19, 2019 | 120.86 | 121.45 | 119.23 | 121.35 | 720,753 | +2.01(+1.69%) |
Nov 18, 2019 | 118.88 | 120.08 | 118.58 | 119.34 | 723,233 | +0.97(+0.82%) |
Nov 15, 2019 | 117.35 | 118.52 | 117.00 | 118.37 | 769,701 | +1.95(+1.68%) |
Nov 14, 2019 | 116.78 | 116.78 | 115.62 | 116.42 | 553,250 | +0.12(+0.10%) |
Nov 13, 2019 | 115.19 | 116.41 | 114.79 | 116.30 | 483,383 | +1.51(+1.31%) |
Nov 12, 2019 | 113.93 | 115.22 | 112.96 | 114.80 | 432,232 | +0.77(+0.68%) |
Nov 11, 2019 | 113.89 | 115.32 | 113.42 | 114.02 | 415,745 | +0.22(+0.19%) |
Nov 08, 2019 | 114.78 | 114.78 | 113.05 | 113.81 | 455,966 | -0.51(-0.45%) |
Nov 07, 2019 | 113.59 | 114.40 | 112.56 | 114.32 | 785,901 | +0.94(+0.83%) |
Nov 06, 2019 | 113.70 | 114.33 | 113.10 | 113.38 | 717,861 | -0.80(-0.70%) |
Nov 05, 2019 | 112.19 | 114.18 | 111.69 | 114.18 | 719,281 | +1.72(+1.53%) |
Nov 04, 2019 | 114.17 | 114.76 | 111.53 | 112.46 | 597,410 | -1.32(-1.16%) |
Nov 01, 2019 | 118.35 | 118.35 | 111.39 | 113.78 | 1,038,516 | -0.30(-0.26%) |
Oct 31, 2019 | 116.17 | 116.74 | 113.74 | 114.07 | 975,264 | -1.48(-1.28%) |
Oct 30, 2019 | 112.57 | 115.88 | 112.18 | 115.55 | 580,623 | +2.77(+2.46%) |
Oct 29, 2019 | 112.48 | 113.93 | 112.17 | 112.78 | 730,405 | +0.61(+0.55%) |
Oct 28, 2019 | 113.48 | 113.59 | 111.14 | 112.16 | 661,525 | -0.87(-0.77%) |
Oct 25, 2019 | 114.92 | 115.09 | 112.68 | 113.03 | 439,713 | -1.59(-1.38%) |
Oct 24, 2019 | 113.61 | 115.24 | 112.81 | 114.62 | 264,219 | +1.66(+1.47%) |
Oct 23, 2019 | 112.93 | 113.88 | 112.32 | 112.96 | 464,469 | -0.64(-0.57%) |
Oct 22, 2019 | 114.89 | 115.87 | 113.56 | 113.61 | 434,501 | -0.58(-0.51%) |
Oct 21, 2019 | 116.46 | 116.46 | 113.93 | 114.19 | 622,697 | -1.49(-1.28%) |
Oct 18, 2019 | 114.67 | 116.12 | 114.67 | 115.68 | 381,166 | +0.32(+0.27%) |
Oct 17, 2019 | 114.36 | 116.25 | 113.77 | 115.36 | 319,108 | +0.96(+0.84%) |
Oct 16, 2019 | 114.15 | 114.83 | 113.09 | 114.40 | 639,177 | +0.43(+0.37%) |
Oct 15, 2019 | 113.95 | 115.66 | 113.95 | 113.97 | 461,829 | -0.13(-0.11%) |
Oct 14, 2019 | 114.55 | 116.22 | 114.02 | 114.10 | 330,060 | -0.42(-0.36%) |
Oct 11, 2019 | 116.87 | 116.87 | 113.51 | 114.52 | 697,425 | -1.47(-1.26%) |
Oct 10, 2019 | 115.18 | 117.26 | 115.18 | 115.98 | 538,553 | -0.07(-0.06%) |
Oct 09, 2019 | 116.19 | 116.77 | 115.39 | 116.05 | 468,443 | +0.66(+0.58%) |
Oct 08, 2019 | 115.94 | 117.14 | 113.46 | 115.39 | 565,885 | -1.75(-1.50%) |
Oct 07, 2019 | 114.33 | 117.34 | 114.33 | 117.14 | 631,283 | +1.95(+1.69%) |
Oct 04, 2019 | 114.69 | 116.85 | 114.42 | 115.19 | 687,633 | +0.12(+0.10%) |
Oct 03, 2019 | 111.75 | 115.30 | 111.75 | 115.07 | 700,923 | +3.33(+2.98%) |
Oct 02, 2019 | 114.10 | 115.18 | 111.67 | 111.75 | 987,891 | -2.75(-2.41%) |
Oct 01, 2019 | 114.20 | 115.45 | 113.08 | 114.50 | 516,333 | +0.66(+0.58%) |
Sep 30, 2019 | 114.36 | 115.46 | 113.54 | 113.83 | 671,232 | -0.53(-0.46%) |
Sep 27, 2019 | 116.42 | 117.13 | 113.21 | 114.36 | 613,237 | -2.30(-1.97%) |
Sep 26, 2019 | 116.78 | 116.97 | 115.18 | 116.66 | 448,566 | -0.16(-0.14%) |
Sep 25, 2019 | 117.30 | 117.30 | 114.89 | 116.83 | 521,076 | -0.30(-0.25%) |
Sep 24, 2019 | 115.38 | 117.54 | 115.36 | 117.12 | 800,452 | +2.29(+1.99%) |
Sep 23, 2019 | 113.75 | 116.12 | 112.99 | 114.83 | 616,811 | +0.36(+0.31%) |
Sep 20, 2019 | 116.95 | 116.95 | 114.30 | 114.48 | 1,265,540 | -0.87(-0.76%) |
Sep 19, 2019 | 113.49 | 116.28 | 113.49 | 115.35 | 737,886 | +0.77(+0.67%) |
Sep 18, 2019 | 113.43 | 116.09 | 112.94 | 114.58 | 1,002,211 | +2.16(+1.92%) |
Sep 17, 2019 | 110.56 | 113.54 | 109.88 | 112.42 | 762,006 | +2.46(+2.23%) |
Sep 16, 2019 | 110.67 | 111.97 | 109.13 | 109.96 | 674,492 | -0.06(-0.05%) |
Sep 13, 2019 | 113.03 | 113.18 | 108.18 | 110.02 | 1,359,115 | -3.96(-3.48%) |
Sep 12, 2019 | 114.71 | 115.36 | 113.47 | 113.98 | 413,246 | +0.07(+0.06%) |
Sep 11, 2019 | 114.37 | 115.17 | 112.68 | 113.91 | 786,369 | -0.24(-0.21%) |
Sep 10, 2019 | 118.06 | 118.06 | 113.58 | 114.15 | 902,501 | -3.44(-2.92%) |
Sep 09, 2019 | 118.77 | 118.77 | 117.28 | 117.59 | 704,950 | +0.00(+0.00%) |
Sep 06, 2019 | 119.22 | 119.22 | 117.44 | 117.59 | 673,602 | -0.51(-0.43%) |
Sep 05, 2019 | 119.16 | 119.16 | 117.47 | 118.09 | 491,101 | +0.03(+0.03%) |
Sep 04, 2019 | 118.70 | 119.04 | 117.82 | 118.06 | 656,449 | +0.09(+0.08%) |
Sep 03, 2019 | 116.02 | 118.77 | 116.02 | 117.98 | 542,098 | -0.07(-0.06%) |
Aug 30, 2019 | 118.95 | 119.75 | 117.07 | 118.05 | 555,497 | +0.22(+0.19%) |
Aug 29, 2019 | 118.88 | 118.88 | 116.79 | 117.83 | 363,450 | -0.65(-0.55%) |
Aug 28, 2019 | 118.32 | 119.25 | 116.98 | 118.48 | 285,588 | -0.10(-0.08%) |
Aug 27, 2019 | 119.21 | 119.21 | 116.42 | 118.58 | 438,860 | -0.63(-0.53%) |
Aug 26, 2019 | 118.47 | 120.05 | 117.96 | 119.21 | 362,608 | +0.84(+0.71%) |
Aug 23, 2019 | 119.04 | 120.40 | 117.55 | 118.37 | 643,534 | -0.04(-0.03%) |
Aug 22, 2019 | 118.20 | 119.46 | 117.74 | 118.41 | 379,646 | +0.71(+0.60%) |
Aug 21, 2019 | 118.77 | 118.77 | 116.30 | 117.70 | 558,918 | -0.28(-0.23%) |
Aug 20, 2019 | 118.00 | 119.77 | 117.04 | 117.98 | 593,272 | -0.87(-0.73%) |
Aug 19, 2019 | 120.01 | 120.38 | 117.83 | 118.85 | 688,364 | -1.03(-0.86%) |
Aug 16, 2019 | 120.61 | 121.36 | 118.52 | 119.87 | 1,912,377 | -0.49(-0.41%) |
Aug 15, 2019 | 117.84 | 120.52 | 117.84 | 120.37 | 636,944 | +2.43(+2.06%) |
Aug 14, 2019 | 118.65 | 120.87 | 117.74 | 117.94 | 633,116 | -1.29(-1.09%) |
Aug 13, 2019 | 119.15 | 120.37 | 116.98 | 119.23 | 720,729 | +1.32(+1.12%) |
Aug 12, 2019 | 117.54 | 119.73 | 116.96 | 117.91 | 605,620 | +0.36(+0.31%) |
Aug 09, 2019 | 117.60 | 118.60 | 116.62 | 117.54 | 727,975 | +0.15(+0.13%) |
Aug 08, 2019 | 116.40 | 117.53 | 115.54 | 117.39 | 568,887 | +0.84(+0.72%) |
Aug 07, 2019 | 117.53 | 117.80 | 114.45 | 116.56 | 641,494 | -0.46(-0.40%) |
Aug 06, 2019 | 114.32 | 117.02 | 111.72 | 117.02 | 761,580 | +3.66(+3.23%) |
Aug 05, 2019 | 115.63 | 117.93 | 113.06 | 113.36 | 818,747 | -1.69(-1.47%) |
Aug 02, 2019 | 114.64 | 115.90 | 113.10 | 115.04 | 801,481 | +1.39(+1.23%) |
Aug 01, 2019 | 107.77 | 113.65 | 106.77 | 113.65 | 1,068,485 | +5.69(+5.27%) |
Jul 31, 2019 | 109.80 | 110.09 | 107.87 | 107.96 | 492,242 | -1.23(-1.13%) |
Jul 30, 2019 | 109.08 | 110.12 | 108.36 | 109.20 | 605,671 | +0.11(+0.10%) |
Jul 29, 2019 | 109.20 | 110.14 | 108.74 | 109.09 | 396,158 | -0.69(-0.63%) |
Jul 26, 2019 | 110.32 | 110.76 | 108.86 | 109.78 | 495,610 | -0.06(-0.05%) |
Jul 25, 2019 | 112.45 | 112.45 | 109.10 | 109.84 | 570,350 | -0.43(-0.39%) |
Jul 24, 2019 | 113.42 | 114.07 | 108.45 | 110.27 | 932,356 | -3.08(-2.72%) |
Jul 23, 2019 | 113.28 | 113.66 | 112.81 | 113.36 | 318,918 | +0.25(+0.22%) |
Jul 22, 2019 | 113.07 | 114.49 | 111.11 | 113.11 | 350,805 | -0.38(-0.34%) |
Jul 19, 2019 | 113.76 | 114.00 | 112.34 | 113.49 | 475,664 | +0.38(+0.33%) |
Jul 18, 2019 | 112.94 | 113.58 | 112.16 | 113.12 | 451,252 | +0.33(+0.29%) |
Jul 17, 2019 | 112.15 | 112.98 | 112.06 | 112.79 | 478,389 | +0.12(+0.10%) |
Jul 16, 2019 | 113.03 | 113.32 | 112.08 | 112.67 | 356,162 | +0.01(+0.01%) |
Jul 15, 2019 | 112.56 | 113.13 | 110.84 | 112.66 | 573,135 | +0.01(+0.01%) |
Jul 12, 2019 | 111.49 | 112.88 | 110.22 | 112.65 | 487,409 | +1.05(+0.94%) |
Jul 11, 2019 | 110.69 | 112.72 | 110.12 | 111.61 | 534,629 | +1.28(+1.16%) |
Jul 10, 2019 | 110.31 | 110.72 | 109.27 | 110.32 | 493,253 | +0.71(+0.65%) |
Jul 09, 2019 | 108.16 | 110.10 | 107.49 | 109.61 | 540,950 | +0.36(+0.33%) |
Jul 08, 2019 | 108.58 | 109.70 | 107.41 | 109.26 | 631,946 | +0.22(+0.20%) |
Jul 05, 2019 | 108.61 | 109.63 | 108.30 | 109.04 | 330,778 | +0.39(+0.36%) |
Jul 03, 2019 | 107.14 | 108.85 | 106.76 | 108.64 | 395,374 | +1.51(+1.41%) |
Jul 02, 2019 | 105.39 | 107.23 | 103.56 | 107.13 | 708,075 | +1.75(+1.66%) |
Jul 01, 2019 | 103.39 | 105.42 | 102.97 | 105.39 | 680,710 | +3.03(+2.96%) |
Jun 28, 2019 | 105.21 | 106.13 | 102.18 | 102.35 | 2,474,102 | -2.40(-2.29%) |
Jun 27, 2019 | 104.53 | 106.27 | 103.89 | 104.75 | 494,379 | +0.21(+0.20%) |
Jun 26, 2019 | 105.86 | 106.47 | 104.55 | 104.55 | 580,731 | -1.63(-1.54%) |
Jun 25, 2019 | 106.29 | 107.02 | 105.14 | 106.17 | 800,099 | +0.15(+0.14%) |
Jun 24, 2019 | 104.91 | 106.75 | 104.91 | 106.03 | 628,382 | +0.90(+0.86%) |
Jun 21, 2019 | 106.04 | 106.81 | 105.13 | 105.13 | 642,015 | -0.63(-0.60%) |
Jun 20, 2019 | 104.88 | 105.82 | 103.80 | 105.76 | 515,049 | +0.83(+0.79%) |
Jun 19, 2019 | 105.87 | 105.87 | 104.00 | 104.93 | 844,508 | -0.10(-0.09%) |
Jun 18, 2019 | 104.98 | 105.87 | 104.08 | 105.03 | 852,122 | -0.36(-0.34%) |
Jun 17, 2019 | 106.08 | 106.86 | 104.75 | 105.39 | 379,076 | -1.03(-0.97%) |
Jun 14, 2019 | 106.47 | 107.46 | 104.94 | 106.41 | 389,603 | +0.47(+0.45%) |
Jun 13, 2019 | 106.38 | 106.38 | 103.83 | 105.94 | 537,247 | -0.43(-0.41%) |
Jun 12, 2019 | 106.24 | 107.45 | 104.53 | 106.37 | 624,680 | -0.33(-0.31%) |
Jun 11, 2019 | 109.67 | 109.67 | 104.72 | 106.70 | 971,967 | -3.06(-2.79%) |
Jun 10, 2019 | 109.67 | 111.52 | 109.17 | 109.76 | 476,405 | -0.18(-0.16%) |
Jun 07, 2019 | 110.63 | 110.63 | 108.76 | 109.94 | 457,743 | +0.24(+0.22%) |
Jun 06, 2019 | 110.87 | 110.95 | 109.55 | 109.70 | 689,063 | +0.15(+0.14%) |
Jun 05, 2019 | 108.70 | 110.41 | 108.40 | 109.55 | 718,340 | +0.97(+0.89%) |
Jun 04, 2019 | 108.15 | 108.94 | 106.77 | 108.58 | 707,682 | +0.79(+0.73%) |
Jun 03, 2019 | 106.92 | 108.35 | 106.20 | 107.79 | 978,652 | +0.59(+0.55%) |
May 31, 2019 | 105.33 | 108.32 | 104.60 | 107.20 | 1,229,052 | +1.92(+1.82%) |
May 30, 2019 | 106.94 | 107.36 | 103.24 | 105.29 | 798,914 | -0.36(-0.34%) |
May 29, 2019 | 101.53 | 106.03 | 101.53 | 105.64 | 848,589 | +1.74(+1.68%) |
May 28, 2019 | 105.33 | 106.22 | 103.90 | 103.90 | 709,665 | -1.43(-1.36%) |
May 24, 2019 | 104.47 | 105.76 | 103.47 | 105.33 | 378,141 | +0.73(+0.70%) |
May 23, 2019 | 106.15 | 106.89 | 104.33 | 104.60 | 708,660 | -1.56(-1.47%) |
May 22, 2019 | 105.09 | 106.26 | 104.45 | 106.15 | 406,003 | +0.44(+0.42%) |
May 21, 2019 | 105.62 | 106.36 | 104.39 | 105.71 | 664,610 | -0.30(-0.28%) |
May 20, 2019 | 104.64 | 106.21 | 104.57 | 106.01 | 484,885 | +1.82(+1.75%) |
May 17, 2019 | 102.72 | 104.95 | 102.72 | 104.18 | 588,840 | +0.53(+0.51%) |
May 16, 2019 | 102.20 | 103.80 | 102.20 | 103.65 | 642,729 | +1.35(+1.32%) |
May 15, 2019 | 102.93 | 103.36 | 101.43 | 102.30 | 667,114 | -1.17(-1.13%) |
May 14, 2019 | 101.44 | 104.02 | 101.44 | 103.47 | 862,733 | +1.90(+1.87%) |
May 13, 2019 | 100.48 | 101.86 | 100.48 | 101.57 | 605,752 | -0.28(-0.27%) |
May 10, 2019 | 101.82 | 102.56 | 100.67 | 101.85 | 735,162 | -0.18(-0.17%) |
May 09, 2019 | 100.34 | 102.88 | 100.34 | 102.03 | 1,015,217 | +0.95(+0.94%) |
May 08, 2019 | 100.02 | 101.44 | 99.98 | 101.07 | 1,367,774 | +0.84(+0.84%) |
May 07, 2019 | 101.41 | 102.36 | 99.84 | 100.23 | 990,363 | -1.27(-1.25%) |
May 06, 2019 | 98.68 | 102.33 | 98.48 | 101.50 | 715,399 | +2.06(+2.07%) |
May 03, 2019 | 99.26 | 100.77 | 98.93 | 99.45 | 718,915 | +1.06(+1.08%) |
May 02, 2019 | 99.11 | 99.38 | 98.29 | 98.38 | 1,024,489 | -1.12(-1.13%) |