Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 102.76 | 104.73 | 96.57 | 97.08 | 548,048 | -7.48(-7.15%) |
Apr 29, 2020 | 97.82 | 107.27 | 96.85 | 104.55 | 1,186,995 | +9.88(+10.43%) |
Apr 28, 2020 | 95.25 | 97.81 | 93.60 | 94.67 | 516,451 | +1.62(+1.74%) |
Apr 27, 2020 | 90.38 | 93.54 | 89.84 | 93.06 | 209,111 | +3.60(+4.03%) |
Apr 24, 2020 | 89.28 | 89.64 | 86.70 | 89.45 | 178,104 | +1.05(+1.18%) |
Apr 23, 2020 | 88.21 | 89.95 | 87.66 | 88.41 | 316,711 | +0.16(+0.19%) |
Apr 22, 2020 | 85.25 | 88.82 | 84.79 | 88.24 | 365,217 | +5.72(+6.94%) |
Apr 21, 2020 | 86.43 | 87.87 | 82.05 | 82.52 | 361,824 | -5.56(-6.31%) |
Apr 20, 2020 | 87.90 | 89.46 | 87.09 | 88.08 | 421,751 | -1.74(-1.94%) |
Apr 17, 2020 | 90.75 | 90.75 | 88.25 | 89.82 | 403,188 | +2.02(+2.31%) |
Apr 16, 2020 | 84.05 | 88.29 | 81.89 | 87.80 | 524,440 | +5.08(+6.15%) |
Apr 15, 2020 | 83.66 | 86.50 | 81.56 | 82.71 | 302,860 | -4.68(-5.35%) |
Apr 14, 2020 | 86.59 | 88.62 | 85.49 | 87.39 | 271,543 | +3.37(+4.01%) |
Apr 13, 2020 | 82.32 | 84.62 | 81.36 | 84.02 | 337,417 | +0.22(+0.27%) |
Apr 09, 2020 | 89.70 | 90.52 | 83.10 | 83.80 | 508,192 | -3.23(-3.72%) |
Apr 08, 2020 | 85.31 | 87.51 | 83.56 | 87.03 | 372,915 | +3.54(+4.23%) |
Apr 07, 2020 | 84.81 | 87.66 | 82.85 | 83.50 | 448,560 | +0.88(+1.07%) |
Apr 06, 2020 | 76.32 | 83.11 | 75.14 | 82.62 | 335,996 | +10.00(+13.76%) |
Apr 03, 2020 | 75.22 | 75.86 | 71.91 | 72.62 | 414,958 | -2.73(-3.62%) |
Apr 02, 2020 | 71.28 | 77.24 | 71.28 | 75.35 | 380,097 | +0.62(+0.83%) |
Apr 01, 2020 | 74.58 | 80.05 | 73.80 | 74.73 | 303,623 | -4.15(-5.27%) |
Mar 31, 2020 | 80.68 | 82.05 | 78.01 | 78.89 | 480,369 | -1.44(-1.80%) |
Mar 30, 2020 | 78.55 | 80.74 | 76.47 | 80.33 | 304,191 | +2.88(+3.71%) |
Mar 27, 2020 | 79.47 | 84.62 | 77.07 | 77.45 | 434,679 | -6.29(-7.51%) |
Mar 26, 2020 | 80.66 | 84.79 | 78.73 | 83.74 | 524,742 | +4.50(+5.68%) |
Mar 25, 2020 | 80.68 | 84.95 | 76.89 | 79.24 | 443,883 | -1.89(-2.33%) |
Mar 24, 2020 | 74.94 | 81.36 | 71.69 | 81.12 | 592,401 | +10.02(+14.10%) |
Mar 23, 2020 | 71.86 | 75.80 | 68.93 | 71.10 | 599,355 | -1.30(-1.79%) |
Mar 20, 2020 | 71.57 | 77.69 | 70.94 | 72.40 | 806,582 | +2.60(+3.72%) |
Mar 19, 2020 | 69.78 | 77.58 | 67.19 | 69.80 | 595,534 | -0.03(-0.04%) |
Mar 18, 2020 | 72.55 | 78.72 | 66.63 | 69.83 | 768,493 | -10.03(-12.56%) |
Mar 17, 2020 | 70.10 | 80.50 | 64.77 | 79.86 | 822,073 | +11.22(+16.34%) |
Mar 16, 2020 | 75.93 | 81.74 | 68.65 | 68.65 | 698,971 | -19.50(-22.12%) |
Mar 13, 2020 | 85.25 | 88.27 | 77.56 | 88.15 | 553,209 | +9.03(+11.41%) |
Mar 12, 2020 | 79.17 | 84.89 | 77.30 | 79.12 | 754,062 | -7.75(-8.92%) |
Mar 11, 2020 | 90.86 | 92.27 | 85.40 | 86.87 | 470,845 | -6.79(-7.25%) |
Mar 10, 2020 | 91.92 | 93.76 | 86.65 | 93.66 | 501,806 | +5.49(+6.23%) |
Mar 09, 2020 | 87.35 | 92.44 | 87.28 | 88.17 | 536,818 | -9.50(-9.73%) |
Mar 06, 2020 | 92.83 | 97.97 | 92.01 | 97.67 | 533,282 | +1.39(+1.44%) |
Mar 05, 2020 | 96.26 | 98.83 | 95.26 | 96.28 | 307,322 | -3.02(-3.04%) |
Mar 04, 2020 | 95.22 | 99.41 | 94.05 | 99.30 | 349,830 | +5.89(+6.30%) |
Mar 03, 2020 | 97.61 | 99.44 | 91.88 | 93.41 | 602,723 | -4.19(-4.30%) |
Mar 02, 2020 | 97.51 | 97.79 | 92.43 | 97.61 | 673,241 | +0.57(+0.59%) |
Feb 28, 2020 | 90.88 | 97.39 | 90.51 | 97.04 | 656,664 | +2.23(+2.35%) |
Feb 27, 2020 | 95.56 | 97.99 | 93.41 | 94.81 | 441,292 | -4.82(-4.84%) |
Feb 26, 2020 | 98.52 | 102.76 | 98.52 | 99.63 | 338,714 | +1.05(+1.06%) |
Feb 25, 2020 | 102.85 | 103.17 | 98.33 | 98.59 | 482,613 | -3.00(-2.96%) |
Feb 24, 2020 | 102.72 | 103.50 | 101.24 | 101.59 | 392,859 | -6.90(-6.36%) |
Feb 21, 2020 | 110.91 | 110.93 | 107.55 | 108.48 | 373,349 | -3.57(-3.19%) |
Feb 20, 2020 | 112.37 | 113.67 | 109.98 | 112.06 | 336,006 | -1.19(-1.05%) |
Feb 19, 2020 | 111.66 | 114.23 | 111.28 | 113.25 | 309,717 | +3.15(+2.86%) |
Feb 18, 2020 | 111.17 | 115.03 | 108.84 | 110.10 | 508,374 | -4.00(-3.51%) |
Feb 14, 2020 | 117.12 | 117.68 | 113.06 | 114.10 | 339,242 | -2.74(-2.34%) |
Feb 13, 2020 | 114.55 | 118.25 | 113.38 | 116.83 | 823,368 | +3.18(+2.80%) |
Feb 12, 2020 | 114.27 | 114.59 | 112.61 | 113.65 | 341,316 | +1.11(+0.99%) |
Feb 11, 2020 | 110.02 | 113.09 | 109.23 | 112.54 | 330,974 | +3.38(+3.10%) |
Feb 10, 2020 | 105.45 | 109.27 | 105.42 | 109.16 | 213,344 | +2.50(+2.35%) |
Feb 07, 2020 | 108.77 | 108.77 | 105.92 | 106.65 | 298,595 | -3.30(-3.00%) |
Feb 06, 2020 | 111.93 | 112.15 | 108.30 | 109.95 | 491,388 | -1.71(-1.53%) |
Feb 05, 2020 | 112.14 | 112.51 | 109.06 | 111.66 | 405,049 | +1.66(+1.51%) |
Feb 04, 2020 | 108.62 | 110.49 | 107.83 | 110.00 | 450,453 | +4.20(+3.97%) |
Feb 03, 2020 | 102.17 | 106.06 | 101.35 | 105.80 | 590,801 | +4.46(+4.40%) |
Jan 31, 2020 | 104.38 | 104.38 | 101.04 | 101.35 | 591,399 | -4.24(-4.02%) |
Jan 30, 2020 | 107.46 | 109.68 | 103.45 | 105.59 | 912,562 | -0.97(-0.91%) |
Jan 29, 2020 | 106.36 | 112.15 | 103.72 | 106.56 | 1,312,400 | -3.11(-2.84%) |
Jan 28, 2020 | 106.62 | 110.23 | 105.28 | 109.67 | 899,807 | +4.64(+4.42%) |
Jan 27, 2020 | 105.61 | 106.76 | 103.03 | 105.03 | 562,127 | -4.14(-3.79%) |
Jan 24, 2020 | 114.02 | 114.29 | 108.32 | 109.17 | 464,079 | -3.77(-3.34%) |
Jan 23, 2020 | 113.95 | 113.95 | 112.28 | 112.94 | 621,704 | -0.77(-0.68%) |
Jan 22, 2020 | 113.72 | 115.27 | 113.31 | 113.71 | 447,417 | +1.04(+0.93%) |
Jan 21, 2020 | 110.74 | 112.98 | 110.74 | 112.67 | 398,757 | +1.69(+1.52%) |
Jan 17, 2020 | 111.74 | 111.93 | 109.99 | 110.98 | 340,587 | -0.70(-0.62%) |
Jan 16, 2020 | 110.21 | 111.94 | 110.19 | 111.67 | 455,862 | +2.33(+2.13%) |
Jan 15, 2020 | 109.40 | 110.41 | 108.45 | 109.34 | 589,274 | -0.77(-0.70%) |
Jan 14, 2020 | 106.99 | 111.35 | 106.67 | 110.12 | 671,144 | +4.08(+3.85%) |
Jan 13, 2020 | 104.19 | 106.13 | 104.04 | 106.03 | 252,284 | +1.94(+1.87%) |
Jan 10, 2020 | 106.33 | 106.92 | 103.64 | 104.09 | 279,358 | -2.36(-2.22%) |
Jan 09, 2020 | 105.86 | 106.48 | 104.34 | 106.45 | 438,583 | +1.88(+1.80%) |
Jan 08, 2020 | 105.24 | 106.13 | 104.39 | 104.57 | 336,885 | -0.53(-0.50%) |
Jan 07, 2020 | 102.97 | 106.20 | 102.49 | 105.10 | 517,138 | +2.70(+2.63%) |
Jan 06, 2020 | 102.98 | 104.15 | 101.65 | 102.40 | 669,295 | -1.79(-1.72%) |
Jan 03, 2020 | 106.08 | 106.94 | 103.82 | 104.19 | 817,078 | -3.94(-3.64%) |
Jan 02, 2020 | 108.36 | 108.98 | 106.20 | 108.12 | 362,326 | +1.76(+1.65%) |
Dec 31, 2019 | 106.60 | 107.43 | 105.82 | 106.36 | 251,225 | -0.81(-0.76%) |
Dec 30, 2019 | 106.68 | 107.52 | 104.39 | 107.18 | 190,631 | +0.40(+0.37%) |
Dec 27, 2019 | 108.29 | 108.52 | 106.47 | 106.78 | 192,375 | -1.25(-1.15%) |
Dec 26, 2019 | 107.86 | 108.39 | 107.50 | 108.03 | 125,972 | +0.27(+0.25%) |
Dec 24, 2019 | 108.87 | 108.87 | 105.54 | 107.76 | 99,083 | -0.42(-0.38%) |
Dec 23, 2019 | 109.25 | 109.25 | 107.53 | 108.17 | 303,197 | -0.64(-0.59%) |
Dec 20, 2019 | 108.29 | 109.96 | 107.76 | 108.81 | 1,505,492 | +1.30(+1.20%) |
Dec 19, 2019 | 106.60 | 108.29 | 105.25 | 107.52 | 360,293 | +1.19(+1.12%) |
Dec 18, 2019 | 106.56 | 107.36 | 104.72 | 106.33 | 434,006 | -0.72(-0.67%) |
Dec 17, 2019 | 106.73 | 107.58 | 106.17 | 107.04 | 425,281 | +0.74(+0.70%) |
Dec 16, 2019 | 106.62 | 108.44 | 106.27 | 106.30 | 444,170 | +0.59(+0.56%) |
Dec 13, 2019 | 106.90 | 107.96 | 105.44 | 105.71 | 348,344 | -1.44(-1.34%) |
Dec 12, 2019 | 105.09 | 108.23 | 104.08 | 107.15 | 492,806 | +1.87(+1.77%) |
Dec 11, 2019 | 102.91 | 105.48 | 102.91 | 105.28 | 455,515 | +2.17(+2.10%) |
Dec 10, 2019 | 102.22 | 103.45 | 101.53 | 103.12 | 266,262 | +1.33(+1.31%) |
Dec 09, 2019 | 104.16 | 104.59 | 101.61 | 101.78 | 552,972 | -2.85(-2.73%) |
Dec 06, 2019 | 103.72 | 105.15 | 103.68 | 104.63 | 328,486 | +2.01(+1.96%) |
Dec 05, 2019 | 103.53 | 104.19 | 102.12 | 102.62 | 406,655 | -0.25(-0.24%) |
Dec 04, 2019 | 102.16 | 103.98 | 102.16 | 102.87 | 424,343 | +1.82(+1.80%) |
Dec 03, 2019 | 100.37 | 101.22 | 99.92 | 101.06 | 274,412 | -1.76(-1.71%) |
Dec 02, 2019 | 103.38 | 103.74 | 101.28 | 102.82 | 722,306 | +0.06(+0.06%) |
Nov 29, 2019 | 103.88 | 104.88 | 102.59 | 102.76 | 126,802 | -1.95(-1.87%) |
Nov 27, 2019 | 103.86 | 105.05 | 103.03 | 104.71 | 218,646 | +0.91(+0.88%) |
Nov 26, 2019 | 102.98 | 103.84 | 101.86 | 103.80 | 322,191 | +0.93(+0.90%) |
Nov 25, 2019 | 99.92 | 103.30 | 99.37 | 102.87 | 456,370 | +3.69(+3.72%) |
Nov 22, 2019 | 100.60 | 100.60 | 98.46 | 99.18 | 221,128 | -0.35(-0.35%) |
Nov 21, 2019 | 102.01 | 102.01 | 98.56 | 99.53 | 454,870 | -3.20(-3.12%) |
Nov 20, 2019 | 102.14 | 104.31 | 102.09 | 102.73 | 619,213 | -0.52(-0.50%) |
Nov 19, 2019 | 106.14 | 106.28 | 103.23 | 103.25 | 412,667 | -2.55(-2.41%) |
Nov 18, 2019 | 105.71 | 106.89 | 104.72 | 105.80 | 349,402 | -0.23(-0.22%) |
Nov 15, 2019 | 106.94 | 108.06 | 105.94 | 106.03 | 543,221 | +0.80(+0.76%) |
Nov 14, 2019 | 105.17 | 105.86 | 104.58 | 105.23 | 571,401 | -0.32(-0.30%) |
Nov 13, 2019 | 105.28 | 106.37 | 104.72 | 105.55 | 323,938 | -0.95(-0.90%) |
Nov 12, 2019 | 107.50 | 108.32 | 106.10 | 106.50 | 294,733 | -0.44(-0.42%) |
Nov 11, 2019 | 107.42 | 108.37 | 106.70 | 106.95 | 250,307 | -1.53(-1.41%) |
Nov 08, 2019 | 107.27 | 108.69 | 106.85 | 108.48 | 314,409 | +0.26(+0.24%) |
Nov 07, 2019 | 110.31 | 110.72 | 107.89 | 108.22 | 312,047 | -0.69(-0.63%) |
Nov 06, 2019 | 109.51 | 109.53 | 107.32 | 108.91 | 245,791 | -1.25(-1.14%) |
Nov 05, 2019 | 108.93 | 110.68 | 107.97 | 110.16 | 397,790 | +1.38(+1.27%) |
Nov 04, 2019 | 107.62 | 109.31 | 106.50 | 108.78 | 418,787 | +2.81(+2.65%) |
Nov 01, 2019 | 105.12 | 106.15 | 104.88 | 105.97 | 538,868 | +1.54(+1.48%) |
Oct 31, 2019 | 105.79 | 105.79 | 104.22 | 104.43 | 395,026 | -1.86(-1.75%) |
Oct 30, 2019 | 108.06 | 108.72 | 105.71 | 106.29 | 485,901 | -1.61(-1.49%) |
Oct 29, 2019 | 110.11 | 110.52 | 107.57 | 107.91 | 476,794 | -2.81(-2.54%) |
Oct 28, 2019 | 107.14 | 111.09 | 106.91 | 110.71 | 643,443 | +3.81(+3.57%) |
Oct 25, 2019 | 105.24 | 107.02 | 103.93 | 106.90 | 734,415 | +1.24(+1.18%) |
Oct 24, 2019 | 101.00 | 106.15 | 98.51 | 105.66 | 1,313,185 | +14.33(+15.69%) |
Oct 23, 2019 | 91.46 | 93.35 | 90.02 | 91.33 | 498,875 | -1.18(-1.27%) |
Oct 22, 2019 | 92.32 | 93.56 | 92.19 | 92.50 | 340,890 | +0.02(+0.02%) |
Oct 21, 2019 | 91.99 | 93.50 | 91.63 | 92.48 | 324,110 | +1.46(+1.60%) |
Oct 18, 2019 | 91.25 | 91.69 | 89.33 | 91.03 | 280,211 | -0.33(-0.36%) |
Oct 17, 2019 | 91.05 | 94.46 | 90.87 | 91.36 | 404,468 | +1.59(+1.77%) |
Oct 16, 2019 | 89.92 | 90.84 | 89.14 | 89.76 | 352,770 | -0.87(-0.96%) |
Oct 15, 2019 | 89.53 | 91.67 | 88.69 | 90.63 | 328,552 | +1.51(+1.69%) |
Oct 14, 2019 | 90.13 | 90.30 | 88.57 | 89.13 | 234,937 | -1.24(-1.37%) |
Oct 11, 2019 | 90.14 | 91.73 | 89.13 | 90.36 | 407,364 | +2.47(+2.81%) |
Oct 10, 2019 | 86.78 | 89.01 | 86.16 | 87.89 | 321,049 | +1.55(+1.80%) |
Oct 09, 2019 | 85.74 | 86.94 | 84.95 | 86.34 | 238,649 | +1.78(+2.10%) |
Oct 08, 2019 | 86.92 | 87.43 | 84.45 | 84.56 | 216,205 | -3.63(-4.11%) |
Oct 07, 2019 | 88.68 | 89.17 | 87.78 | 88.19 | 283,009 | -1.06(-1.19%) |
Oct 04, 2019 | 86.66 | 89.25 | 86.61 | 89.25 | 328,606 | +3.18(+3.70%) |
Oct 03, 2019 | 83.82 | 86.13 | 82.03 | 86.07 | 754,510 | +2.07(+2.47%) |
Oct 02, 2019 | 85.19 | 85.19 | 82.30 | 83.99 | 530,463 | -1.99(-2.31%) |
Oct 01, 2019 | 89.76 | 90.99 | 85.86 | 85.98 | 424,520 | -3.07(-3.45%) |
Sep 30, 2019 | 88.32 | 89.24 | 87.34 | 89.05 | 339,662 | +1.28(+1.46%) |
Sep 27, 2019 | 90.77 | 90.96 | 87.33 | 87.77 | 610,061 | -2.98(-3.29%) |
Sep 26, 2019 | 91.56 | 92.18 | 90.59 | 90.75 | 318,671 | -1.09(-1.19%) |
Sep 25, 2019 | 88.88 | 92.38 | 88.70 | 91.84 | 336,732 | +2.19(+2.44%) |
Sep 24, 2019 | 91.67 | 92.20 | 89.36 | 89.65 | 459,925 | -1.32(-1.45%) |
Sep 23, 2019 | 90.07 | 91.37 | 89.60 | 90.97 | 322,315 | +1.23(+1.37%) |
Sep 20, 2019 | 90.77 | 91.26 | 88.85 | 89.74 | 636,279 | -0.69(-0.76%) |
Sep 19, 2019 | 90.54 | 91.53 | 90.26 | 90.43 | 460,007 | +0.74(+0.83%) |
Sep 18, 2019 | 89.47 | 90.63 | 88.29 | 89.69 | 365,412 | -0.20(-0.23%) |
Sep 17, 2019 | 89.66 | 90.25 | 88.02 | 89.89 | 761,997 | +0.14(+0.16%) |
Sep 16, 2019 | 89.30 | 91.54 | 88.70 | 89.74 | 543,145 | -0.47(-0.52%) |
Sep 13, 2019 | 91.67 | 91.67 | 90.01 | 90.22 | 543,739 | -1.01(-1.11%) |
Sep 12, 2019 | 90.95 | 91.80 | 89.03 | 91.23 | 376,130 | +0.93(+1.03%) |
Sep 11, 2019 | 88.54 | 90.90 | 87.54 | 90.30 | 391,425 | +2.32(+2.63%) |
Sep 10, 2019 | 87.43 | 88.00 | 85.59 | 87.99 | 446,028 | +0.36(+0.41%) |
Sep 09, 2019 | 84.77 | 87.76 | 84.30 | 87.63 | 923,226 | +3.72(+4.44%) |
Sep 06, 2019 | 82.37 | 84.07 | 81.57 | 83.91 | 585,398 | +1.68(+2.04%) |
Sep 05, 2019 | 79.94 | 83.77 | 79.88 | 82.23 | 660,909 | +4.23(+5.42%) |
Sep 04, 2019 | 76.09 | 78.21 | 75.22 | 78.00 | 364,746 | +3.36(+4.50%) |
Sep 03, 2019 | 74.30 | 75.32 | 73.47 | 74.64 | 661,503 | -0.91(-1.20%) |
Aug 30, 2019 | 74.46 | 75.61 | 73.92 | 75.55 | 355,031 | +1.77(+2.39%) |
Aug 29, 2019 | 72.60 | 74.22 | 72.60 | 73.78 | 419,074 | +2.58(+3.62%) |
Aug 28, 2019 | 70.28 | 71.50 | 69.62 | 71.21 | 388,708 | +0.81(+1.15%) |
Aug 27, 2019 | 72.36 | 74.08 | 70.03 | 70.40 | 371,247 | -1.25(-1.75%) |
Aug 26, 2019 | 73.79 | 74.21 | 71.22 | 71.65 | 634,136 | -0.82(-1.13%) |
Aug 23, 2019 | 75.27 | 75.27 | 72.33 | 72.47 | 433,271 | -3.18(-4.21%) |
Aug 22, 2019 | 75.66 | 75.96 | 73.94 | 75.65 | 269,536 | +0.53(+0.70%) |
Aug 21, 2019 | 75.36 | 75.39 | 74.37 | 75.13 | 308,744 | +0.78(+1.05%) |
Aug 20, 2019 | 74.62 | 75.37 | 74.11 | 74.35 | 429,358 | -0.48(-0.64%) |
Aug 19, 2019 | 75.53 | 76.51 | 74.77 | 74.83 | 382,502 | +1.13(+1.53%) |
Aug 16, 2019 | 71.08 | 73.91 | 71.08 | 73.70 | 410,169 | +2.80(+3.95%) |
Aug 15, 2019 | 71.53 | 71.62 | 70.47 | 70.90 | 307,823 | -0.14(-0.20%) |
Aug 14, 2019 | 70.51 | 71.61 | 70.45 | 71.04 | 433,886 | -2.04(-2.79%) |
Aug 13, 2019 | 71.47 | 74.48 | 70.76 | 73.08 | 331,419 | +1.79(+2.51%) |
Aug 12, 2019 | 71.25 | 72.18 | 70.59 | 71.29 | 336,690 | -0.88(-1.21%) |
Aug 09, 2019 | 72.36 | 72.83 | 71.17 | 72.17 | 329,860 | -1.52(-2.06%) |
Aug 08, 2019 | 71.65 | 73.77 | 71.26 | 73.69 | 480,884 | +3.06(+4.33%) |
Aug 07, 2019 | 69.75 | 71.81 | 69.50 | 70.63 | 406,765 | -0.13(-0.19%) |
Aug 06, 2019 | 71.95 | 73.31 | 69.78 | 70.77 | 491,866 | -0.18(-0.26%) |
Aug 05, 2019 | 75.05 | 75.39 | 70.38 | 70.95 | 856,522 | -6.45(-8.33%) |
Aug 02, 2019 | 78.91 | 79.53 | 76.85 | 77.40 | 554,996 | -2.53(-3.17%) |
Aug 01, 2019 | 81.55 | 83.15 | 79.16 | 79.93 | 930,172 | -2.01(-2.46%) |
Jul 31, 2019 | 81.86 | 84.62 | 81.05 | 81.94 | 1,323,382 | -3.79(-4.42%) |
Jul 30, 2019 | 83.62 | 85.89 | 83.47 | 85.73 | 522,807 | +1.15(+1.35%) |
Jul 29, 2019 | 84.12 | 84.90 | 83.36 | 84.59 | 387,295 | +0.30(+0.35%) |
Jul 26, 2019 | 83.90 | 85.14 | 83.15 | 84.29 | 347,521 | +0.98(+1.18%) |
Jul 25, 2019 | 85.68 | 86.31 | 82.80 | 83.31 | 522,491 | -2.88(-3.34%) |
Jul 24, 2019 | 82.14 | 86.22 | 82.13 | 86.18 | 768,319 | +4.57(+5.60%) |
Jul 23, 2019 | 80.74 | 81.93 | 80.40 | 81.61 | 417,107 | +1.67(+2.08%) |
Jul 22, 2019 | 77.00 | 80.62 | 76.66 | 79.95 | 540,114 | +3.72(+4.87%) |
Jul 19, 2019 | 77.83 | 77.95 | 76.17 | 76.23 | 274,173 | -1.13(-1.46%) |
Jul 18, 2019 | 75.23 | 77.72 | 75.14 | 77.36 | 373,266 | +2.23(+2.97%) |
Jul 17, 2019 | 74.16 | 75.45 | 73.39 | 75.13 | 314,551 | +1.37(+1.85%) |
Jul 16, 2019 | 75.03 | 75.03 | 73.35 | 73.76 | 409,936 | -1.53(-2.03%) |
Jul 15, 2019 | 75.30 | 75.67 | 74.50 | 75.29 | 399,818 | +0.17(+0.23%) |
Jul 12, 2019 | 74.57 | 75.78 | 74.28 | 75.12 | 466,687 | +0.60(+0.80%) |
Jul 11, 2019 | 76.14 | 76.14 | 74.11 | 74.52 | 411,175 | -1.28(-1.69%) |
Jul 10, 2019 | 75.53 | 76.65 | 75.30 | 75.80 | 437,746 | +1.07(+1.43%) |
Jul 09, 2019 | 73.39 | 75.12 | 73.39 | 74.73 | 694,492 | +0.60(+0.81%) |
Jul 08, 2019 | 74.18 | 75.08 | 73.78 | 74.13 | 378,970 | -0.96(-1.28%) |
Jul 05, 2019 | 75.29 | 75.41 | 74.19 | 75.10 | 243,005 | -0.82(-1.08%) |
Jul 03, 2019 | 77.50 | 77.90 | 75.61 | 75.91 | 427,831 | -1.46(-1.89%) |
Jul 02, 2019 | 78.37 | 78.73 | 76.91 | 77.38 | 602,060 | +2.41(+3.21%) |
Jul 01, 2019 | 78.23 | 78.99 | 74.97 | 74.97 | 822,762 | +0.00(+0.00%) |
Jun 28, 2019 | 76.44 | 77.16 | 74.55 | 74.97 | 1,588,419 | -0.58(-0.76%) |
Jun 27, 2019 | 74.00 | 75.69 | 74.00 | 75.55 | 356,688 | +2.08(+2.83%) |
Jun 26, 2019 | 72.50 | 73.78 | 72.47 | 73.47 | 365,076 | +2.68(+3.78%) |
Jun 25, 2019 | 73.63 | 73.87 | 70.73 | 70.79 | 490,648 | -2.58(-3.52%) |
Jun 24, 2019 | 73.51 | 73.67 | 72.97 | 73.37 | 727,852 | +0.07(+0.09%) |
Jun 21, 2019 | 73.08 | 73.67 | 72.98 | 73.31 | 553,022 | +0.00(+0.00%) |
Jun 20, 2019 | 72.46 | 73.56 | 71.72 | 73.31 | 520,502 | +1.64(+2.28%) |
Jun 19, 2019 | 71.68 | 72.55 | 70.89 | 71.67 | 385,108 | +0.56(+0.79%) |
Jun 18, 2019 | 69.87 | 72.38 | 69.33 | 71.11 | 483,016 | +1.94(+2.81%) |
Jun 17, 2019 | 69.40 | 70.01 | 68.27 | 69.17 | 582,110 | +0.00(+0.00%) |
Jun 14, 2019 | 69.59 | 69.59 | 68.23 | 69.17 | 634,786 | -1.71(-2.42%) |
Jun 13, 2019 | 71.36 | 72.04 | 70.38 | 70.88 | 304,760 | -0.27(-0.38%) |
Jun 12, 2019 | 72.56 | 72.56 | 70.31 | 71.15 | 470,528 | -1.92(-2.63%) |
Jun 11, 2019 | 74.59 | 74.77 | 72.36 | 73.08 | 380,465 | -0.26(-0.35%) |
Jun 10, 2019 | 71.51 | 74.11 | 71.51 | 73.34 | 337,592 | +2.34(+3.29%) |
Jun 07, 2019 | 71.26 | 71.77 | 70.37 | 71.00 | 203,837 | +0.16(+0.23%) |
Jun 06, 2019 | 70.25 | 71.09 | 69.03 | 70.83 | 232,739 | +0.75(+1.07%) |
Jun 05, 2019 | 71.78 | 72.22 | 68.20 | 70.08 | 555,998 | -1.42(-1.98%) |
Jun 04, 2019 | 69.47 | 71.54 | 68.99 | 71.50 | 664,537 | +3.28(+4.81%) |
Jun 03, 2019 | 69.23 | 69.50 | 67.83 | 68.21 | 531,783 | -0.57(-0.83%) |
May 31, 2019 | 68.80 | 69.61 | 68.63 | 68.78 | 443,207 | -1.13(-1.61%) |
May 30, 2019 | 70.33 | 71.17 | 69.22 | 69.91 | 297,103 | -0.15(-0.22%) |
May 29, 2019 | 70.59 | 71.59 | 69.33 | 70.06 | 848,934 | -1.34(-1.87%) |
May 28, 2019 | 71.87 | 72.33 | 71.01 | 71.40 | 402,557 | -0.17(-0.24%) |
May 24, 2019 | 71.96 | 72.49 | 71.47 | 71.57 | 426,584 | +0.25(+0.35%) |
May 23, 2019 | 70.94 | 71.56 | 70.52 | 71.32 | 664,126 | -0.86(-1.19%) |
May 22, 2019 | 72.20 | 72.84 | 70.75 | 72.18 | 383,040 | -0.56(-0.77%) |
May 21, 2019 | 72.27 | 72.96 | 71.58 | 72.74 | 538,703 | +1.63(+2.30%) |
May 20, 2019 | 73.91 | 73.91 | 70.67 | 71.10 | 526,256 | -3.98(-5.31%) |
May 17, 2019 | 76.15 | 77.45 | 74.97 | 75.09 | 695,960 | -2.11(-2.74%) |
May 16, 2019 | 78.10 | 78.35 | 76.74 | 77.20 | 376,602 | -1.24(-1.58%) |
May 15, 2019 | 77.90 | 79.22 | 77.40 | 78.44 | 282,382 | +0.92(+1.19%) |
May 14, 2019 | 77.50 | 78.31 | 76.65 | 77.52 | 402,328 | +1.15(+1.51%) |
May 13, 2019 | 77.50 | 78.44 | 75.83 | 76.37 | 730,467 | -3.65(-4.56%) |
May 10, 2019 | 80.69 | 81.30 | 78.88 | 80.01 | 430,743 | -1.32(-1.63%) |
May 09, 2019 | 80.73 | 81.87 | 79.31 | 81.34 | 497,057 | -1.07(-1.29%) |
May 08, 2019 | 82.31 | 83.96 | 82.03 | 82.40 | 504,120 | -0.16(-0.20%) |
May 07, 2019 | 84.14 | 84.61 | 81.29 | 82.57 | 787,913 | -3.35(-3.90%) |
May 06, 2019 | 84.82 | 86.21 | 84.24 | 85.92 | 465,821 | -1.37(-1.57%) |
May 03, 2019 | 86.77 | 87.48 | 85.85 | 87.29 | 532,204 | +1.41(+1.64%) |
May 02, 2019 | 85.58 | 87.77 | 84.83 | 85.88 | 843,519 | +0.86(+1.02%) |