Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 113.08 | 118.76 | 110.84 | 114.53 | 6,878,147 | +1.78(+1.58%) |
Apr 29, 2020 | 103.00 | 113.87 | 102.50 | 112.75 | 1,804,185 | +12.73(+12.73%) |
Apr 28, 2020 | 101.54 | 104.50 | 96.92 | 100.02 | 2,428,168 | +7.14(+7.69%) |
Apr 27, 2020 | 89.87 | 93.25 | 88.01 | 92.88 | 407,234 | +4.45(+5.03%) |
Apr 24, 2020 | 87.69 | 89.25 | 85.22 | 88.43 | 523,600 | +1.52(+1.75%) |
Apr 23, 2020 | 87.17 | 88.66 | 85.00 | 86.91 | 1,031,275 | -0.53(-0.61%) |
Apr 22, 2020 | 87.00 | 89.97 | 86.51 | 87.44 | 1,089,725 | +2.09(+2.45%) |
Apr 21, 2020 | 90.71 | 91.06 | 84.48 | 85.35 | 646,868 | -7.37(-7.95%) |
Apr 20, 2020 | 93.47 | 96.93 | 92.44 | 92.72 | 354,612 | -2.17(-2.28%) |
Apr 17, 2020 | 90.99 | 95.89 | 90.00 | 94.89 | 496,500 | +7.54(+8.63%) |
Apr 16, 2020 | 94.00 | 95.74 | 87.13 | 87.35 | 739,350 | -9.73(-10.02%) |
Apr 15, 2020 | 97.34 | 98.86 | 95.45 | 97.08 | 329,522 | -2.90(-2.90%) |
Apr 14, 2020 | 97.21 | 102.32 | 97.21 | 99.98 | 444,667 | +4.89(+5.14%) |
Apr 13, 2020 | 101.00 | 102.04 | 93.36 | 95.09 | 630,302 | -5.92(-5.86%) |
Apr 09, 2020 | 95.39 | 104.14 | 94.84 | 101.01 | 1,370,900 | +7.28(+7.77%) |
Apr 08, 2020 | 87.66 | 94.98 | 86.11 | 93.73 | 474,586 | +7.56(+8.77%) |
Apr 07, 2020 | 85.71 | 88.79 | 83.15 | 86.17 | 980,854 | +3.80(+4.61%) |
Apr 06, 2020 | 78.02 | 83.07 | 75.69 | 82.37 | 844,551 | +8.35(+11.28%) |
Apr 03, 2020 | 79.16 | 79.16 | 73.06 | 74.02 | 1,149,700 | -5.88(-7.36%) |
Apr 02, 2020 | 81.67 | 83.19 | 77.86 | 79.90 | 917,077 | -2.43(-2.95%) |
Apr 01, 2020 | 84.46 | 86.18 | 79.66 | 82.33 | 1,025,132 | -5.99(-6.78%) |
Mar 31, 2020 | 90.19 | 91.60 | 86.36 | 88.32 | 630,184 | -2.93(-3.21%) |
Mar 30, 2020 | 92.59 | 92.59 | 89.39 | 91.25 | 541,935 | -0.79(-0.86%) |
Mar 27, 2020 | 93.54 | 95.81 | 90.97 | 92.04 | 344,600 | -4.68(-4.84%) |
Mar 26, 2020 | 92.50 | 97.80 | 90.13 | 96.72 | 602,598 | +4.18(+4.52%) |
Mar 25, 2020 | 88.73 | 95.14 | 87.11 | 92.54 | 684,083 | +5.17(+5.92%) |
Mar 24, 2020 | 84.12 | 89.92 | 83.89 | 87.37 | 673,005 | +7.97(+10.04%) |
Mar 23, 2020 | 79.35 | 84.09 | 73.58 | 79.40 | 1,030,514 | -2.85(-3.47%) |
Mar 20, 2020 | 83.37 | 90.47 | 79.08 | 82.25 | 840,700 | +0.37(+0.45%) |
Mar 19, 2020 | 78.01 | 86.40 | 74.73 | 81.88 | 727,944 | +3.49(+4.45%) |
Mar 18, 2020 | 87.02 | 87.02 | 66.98 | 78.39 | 1,026,382 | -14.25(-15.38%) |
Mar 17, 2020 | 92.64 | 94.49 | 85.61 | 92.64 | 570,187 | +2.13(+2.35%) |
Mar 16, 2020 | 92.39 | 94.93 | 82.52 | 90.51 | 562,783 | -14.58(-13.87%) |
Mar 13, 2020 | 103.01 | 106.63 | 93.12 | 105.09 | 692,400 | +8.49(+8.79%) |
Mar 12, 2020 | 100.64 | 104.11 | 95.28 | 96.60 | 644,518 | -12.34(-11.33%) |
Mar 11, 2020 | 112.79 | 114.23 | 106.89 | 108.94 | 447,088 | -7.09(-6.11%) |
Mar 10, 2020 | 118.65 | 118.77 | 111.26 | 116.03 | 424,217 | +0.12(+0.10%) |
Mar 09, 2020 | 114.34 | 119.58 | 111.09 | 115.91 | 550,658 | -8.83(-7.08%) |
Mar 06, 2020 | 127.61 | 130.02 | 120.86 | 124.74 | 468,800 | -7.52(-5.69%) |
Mar 05, 2020 | 133.31 | 137.54 | 131.08 | 132.26 | 221,739 | -4.40(-3.22%) |
Mar 04, 2020 | 131.90 | 136.91 | 130.18 | 136.66 | 298,083 | +7.15(+5.52%) |
Mar 03, 2020 | 134.56 | 137.84 | 126.44 | 129.51 | 440,532 | -3.71(-2.78%) |
Mar 02, 2020 | 128.90 | 133.50 | 127.86 | 133.22 | 409,946 | +3.70(+2.86%) |
Feb 28, 2020 | 124.09 | 129.52 | 122.44 | 129.52 | 461,000 | -0.04(-0.03%) |
Feb 27, 2020 | 130.00 | 134.95 | 126.22 | 129.56 | 491,011 | -5.71(-4.22%) |
Feb 26, 2020 | 133.47 | 140.42 | 133.22 | 135.27 | 343,696 | +1.61(+1.20%) |
Feb 25, 2020 | 138.22 | 139.35 | 131.54 | 133.66 | 473,688 | -2.87(-2.10%) |
Feb 24, 2020 | 132.84 | 137.38 | 130.00 | 136.53 | 338,162 | -2.19(-1.58%) |
Feb 21, 2020 | 144.01 | 144.01 | 137.56 | 138.72 | 337,700 | -6.33(-4.36%) |
Feb 20, 2020 | 149.72 | 149.72 | 141.38 | 145.05 | 415,278 | -4.68(-3.13%) |
Feb 19, 2020 | 148.24 | 150.73 | 147.38 | 149.73 | 323,195 | +2.28(+1.55%) |
Feb 18, 2020 | 147.57 | 147.83 | 144.55 | 147.45 | 310,954 | -0.20(-0.14%) |
Feb 14, 2020 | 146.78 | 149.40 | 146.22 | 147.65 | 286,200 | +1.28(+0.87%) |
Feb 13, 2020 | 141.47 | 146.51 | 140.17 | 146.37 | 263,932 | +3.57(+2.50%) |
Feb 12, 2020 | 142.58 | 143.20 | 138.67 | 142.80 | 412,721 | +0.75(+0.53%) |
Feb 11, 2020 | 144.99 | 144.99 | 141.04 | 142.05 | 428,234 | -1.74(-1.21%) |
Feb 10, 2020 | 140.15 | 144.45 | 139.30 | 143.79 | 333,429 | +3.60(+2.57%) |
Feb 07, 2020 | 136.49 | 141.14 | 135.87 | 140.19 | 398,200 | +3.90(+2.86%) |
Feb 06, 2020 | 135.00 | 136.74 | 133.38 | 136.29 | 641,240 | -0.49(-0.36%) |
Feb 05, 2020 | 145.81 | 149.37 | 131.50 | 136.78 | 1,492,330 | -12.98(-8.67%) |
Feb 04, 2020 | 146.00 | 150.03 | 145.76 | 149.76 | 575,471 | +5.64(+3.91%) |
Feb 03, 2020 | 142.99 | 145.00 | 142.52 | 144.12 | 321,985 | +2.23(+1.57%) |
Jan 31, 2020 | 142.31 | 142.80 | 140.35 | 141.89 | 355,900 | -0.59(-0.41%) |
Jan 30, 2020 | 139.24 | 142.74 | 138.81 | 142.48 | 229,225 | +1.81(+1.29%) |
Jan 29, 2020 | 141.67 | 142.28 | 138.83 | 140.67 | 262,076 | +0.08(+0.06%) |
Jan 28, 2020 | 138.73 | 141.40 | 137.66 | 140.59 | 293,408 | +2.93(+2.13%) |
Jan 27, 2020 | 133.70 | 138.24 | 130.20 | 137.66 | 517,053 | -1.01(-0.73%) |
Jan 24, 2020 | 141.00 | 141.78 | 137.77 | 138.67 | 337,300 | -0.90(-0.64%) |
Jan 23, 2020 | 141.05 | 141.62 | 138.37 | 139.57 | 344,601 | -1.31(-0.93%) |
Jan 22, 2020 | 142.84 | 143.94 | 140.39 | 140.88 | 321,499 | -0.10(-0.07%) |
Jan 21, 2020 | 141.31 | 145.20 | 140.10 | 140.98 | 502,697 | -0.62(-0.44%) |
Jan 17, 2020 | 140.00 | 141.78 | 138.14 | 141.60 | 423,100 | +2.49(+1.79%) |
Jan 16, 2020 | 136.67 | 139.28 | 135.62 | 139.11 | 290,975 | +2.76(+2.02%) |
Jan 15, 2020 | 135.15 | 137.50 | 135.15 | 136.35 | 235,601 | +1.20(+0.89%) |
Jan 14, 2020 | 136.19 | 136.78 | 133.67 | 135.15 | 264,641 | -1.04(-0.76%) |
Jan 13, 2020 | 133.96 | 136.66 | 133.47 | 136.19 | 321,991 | +3.83(+2.89%) |
Jan 10, 2020 | 133.04 | 133.69 | 132.01 | 132.36 | 226,200 | +0.13(+0.10%) |
Jan 09, 2020 | 132.07 | 133.69 | 130.86 | 132.23 | 284,372 | +2.01(+1.54%) |
Jan 08, 2020 | 129.62 | 131.15 | 129.12 | 130.22 | 468,855 | +0.82(+0.63%) |
Jan 07, 2020 | 129.75 | 130.33 | 127.72 | 129.40 | 464,619 | +0.59(+0.46%) |
Jan 06, 2020 | 123.92 | 128.93 | 121.82 | 128.81 | 314,765 | +3.14(+2.50%) |
Jan 03, 2020 | 124.40 | 126.22 | 124.03 | 125.67 | 295,400 | -1.11(-0.88%) |
Jan 02, 2020 | 121.34 | 126.91 | 121.34 | 126.78 | 542,569 | +5.96(+4.93%) |
Dec 31, 2019 | 119.08 | 120.97 | 117.73 | 120.82 | 211,500 | +1.30(+1.09%) |
Dec 30, 2019 | 121.56 | 121.69 | 117.54 | 119.52 | 216,869 | -2.18(-1.79%) |
Dec 27, 2019 | 122.05 | 122.19 | 119.18 | 121.70 | 228,400 | +0.37(+0.30%) |
Dec 26, 2019 | 121.00 | 122.29 | 120.79 | 121.33 | 310,265 | +0.43(+0.36%) |
Dec 24, 2019 | 121.02 | 121.50 | 119.76 | 120.90 | 117,900 | -0.21(-0.17%) |
Dec 23, 2019 | 121.95 | 122.25 | 120.71 | 121.11 | 177,044 | -0.55(-0.45%) |
Dec 20, 2019 | 121.96 | 122.32 | 120.82 | 121.66 | 503,100 | +0.42(+0.35%) |
Dec 19, 2019 | 121.09 | 121.86 | 120.39 | 121.24 | 301,869 | +0.36(+0.30%) |
Dec 18, 2019 | 119.88 | 121.63 | 119.88 | 120.88 | 260,807 | +1.10(+0.92%) |
Dec 17, 2019 | 118.55 | 120.53 | 117.10 | 119.78 | 350,992 | +0.95(+0.80%) |
Dec 16, 2019 | 117.67 | 120.03 | 116.94 | 118.83 | 377,925 | +2.00(+1.71%) |
Dec 13, 2019 | 114.96 | 117.27 | 114.96 | 116.83 | 350,200 | +1.84(+1.60%) |
Dec 12, 2019 | 119.91 | 120.07 | 113.85 | 114.99 | 520,918 | -5.27(-4.38%) |
Dec 11, 2019 | 120.69 | 120.98 | 117.92 | 120.26 | 277,017 | -0.17(-0.14%) |
Dec 10, 2019 | 120.81 | 121.99 | 120.05 | 120.43 | 217,178 | -0.62(-0.51%) |
Dec 09, 2019 | 120.07 | 122.00 | 120.07 | 121.05 | 227,241 | +0.53(+0.44%) |
Dec 06, 2019 | 120.60 | 120.99 | 118.49 | 120.52 | 239,100 | +0.82(+0.69%) |
Dec 05, 2019 | 119.88 | 120.51 | 118.80 | 119.70 | 200,601 | -0.06(-0.05%) |
Dec 04, 2019 | 120.70 | 121.69 | 118.84 | 119.76 | 286,879 | -0.18(-0.15%) |
Dec 03, 2019 | 115.12 | 120.14 | 112.72 | 119.94 | 534,286 | +2.26(+1.92%) |
Dec 02, 2019 | 122.45 | 122.47 | 114.31 | 117.68 | 529,225 | -4.64(-3.79%) |
Nov 29, 2019 | 121.30 | 122.65 | 120.43 | 122.32 | 198,600 | +1.56(+1.29%) |
Nov 27, 2019 | 119.96 | 121.39 | 119.33 | 120.76 | 249,300 | +0.80(+0.67%) |
Nov 26, 2019 | 117.77 | 120.00 | 117.76 | 119.96 | 337,723 | +2.62(+2.23%) |
Nov 25, 2019 | 115.58 | 117.49 | 115.52 | 117.34 | 374,519 | +2.67(+2.33%) |
Nov 22, 2019 | 116.15 | 117.00 | 114.01 | 114.67 | 402,500 | -0.71(-0.62%) |
Nov 21, 2019 | 114.46 | 115.98 | 114.14 | 115.38 | 464,330 | +0.90(+0.79%) |
Nov 20, 2019 | 113.64 | 115.97 | 113.11 | 114.48 | 471,090 | +0.73(+0.64%) |
Nov 19, 2019 | 114.43 | 114.99 | 112.44 | 113.75 | 428,142 | +1.02(+0.90%) |
Nov 18, 2019 | 110.87 | 115.78 | 110.50 | 112.73 | 522,749 | +0.98(+0.88%) |
Nov 15, 2019 | 109.36 | 111.94 | 108.79 | 111.75 | 231,200 | +2.45(+2.24%) |
Nov 14, 2019 | 109.60 | 109.95 | 107.72 | 109.30 | 219,406 | -0.10(-0.09%) |
Nov 13, 2019 | 107.78 | 109.50 | 107.18 | 109.40 | 264,110 | +1.29(+1.19%) |
Nov 12, 2019 | 107.10 | 108.28 | 105.33 | 108.11 | 288,741 | +0.43(+0.40%) |
Nov 11, 2019 | 105.89 | 108.15 | 105.09 | 107.68 | 200,711 | +1.61(+1.52%) |
Nov 08, 2019 | 103.90 | 106.50 | 103.35 | 106.07 | 283,300 | +2.10(+2.02%) |
Nov 07, 2019 | 103.70 | 105.74 | 103.11 | 103.97 | 308,918 | +0.43(+0.42%) |
Nov 06, 2019 | 102.76 | 103.67 | 102.00 | 103.54 | 166,630 | +0.61(+0.59%) |
Nov 05, 2019 | 101.72 | 102.93 | 100.38 | 102.93 | 191,218 | +1.31(+1.29%) |
Nov 04, 2019 | 103.56 | 103.95 | 99.07 | 101.62 | 309,183 | -1.01(-0.98%) |
Nov 01, 2019 | 103.75 | 103.75 | 101.17 | 102.63 | 354,800 | +0.03(+0.03%) |
Oct 31, 2019 | 105.00 | 105.00 | 100.60 | 102.60 | 487,647 | -1.16(-1.12%) |
Oct 30, 2019 | 103.36 | 104.93 | 101.95 | 103.76 | 415,429 | +0.90(+0.87%) |
Oct 29, 2019 | 101.19 | 103.50 | 100.81 | 102.86 | 283,080 | +1.55(+1.53%) |
Oct 28, 2019 | 100.91 | 101.84 | 100.25 | 101.31 | 234,393 | +1.01(+1.01%) |
Oct 25, 2019 | 99.48 | 101.48 | 98.89 | 100.30 | 222,400 | +0.02(+0.02%) |
Oct 24, 2019 | 97.19 | 100.41 | 97.19 | 100.28 | 218,414 | +3.81(+3.95%) |
Oct 23, 2019 | 95.63 | 98.55 | 95.50 | 96.47 | 287,973 | +0.51(+0.53%) |
Oct 22, 2019 | 98.35 | 98.77 | 95.05 | 95.96 | 407,969 | -1.90(-1.94%) |
Oct 21, 2019 | 97.21 | 98.28 | 96.07 | 97.86 | 242,865 | +1.72(+1.79%) |
Oct 18, 2019 | 98.06 | 98.06 | 93.80 | 96.14 | 499,100 | -2.21(-2.25%) |
Oct 17, 2019 | 100.06 | 100.67 | 97.85 | 98.35 | 161,458 | -1.10(-1.11%) |
Oct 16, 2019 | 100.51 | 100.51 | 96.22 | 99.45 | 224,960 | -2.26(-2.22%) |
Oct 15, 2019 | 100.76 | 102.42 | 100.74 | 101.71 | 181,606 | +1.61(+1.61%) |
Oct 14, 2019 | 98.77 | 100.67 | 98.24 | 100.10 | 130,742 | +0.99(+1.00%) |
Oct 11, 2019 | 99.75 | 101.09 | 98.90 | 99.11 | 214,000 | +0.42(+0.43%) |
Oct 10, 2019 | 97.73 | 98.83 | 96.75 | 98.69 | 180,580 | +0.30(+0.30%) |
Oct 09, 2019 | 96.75 | 99.19 | 96.33 | 98.39 | 164,615 | +2.84(+2.97%) |
Oct 08, 2019 | 97.94 | 99.10 | 94.22 | 95.55 | 257,272 | -2.69(-2.74%) |
Oct 07, 2019 | 97.12 | 98.71 | 96.92 | 98.24 | 288,934 | +0.92(+0.95%) |
Oct 04, 2019 | 97.63 | 98.91 | 95.44 | 97.32 | 316,600 | +0.16(+0.16%) |
Oct 03, 2019 | 93.89 | 97.17 | 92.34 | 97.16 | 270,324 | +2.88(+3.05%) |
Oct 02, 2019 | 95.37 | 95.37 | 92.12 | 94.28 | 275,102 | -1.82(-1.89%) |
Oct 01, 2019 | 97.74 | 98.11 | 95.87 | 96.10 | 170,557 | -1.48(-1.52%) |
Sep 30, 2019 | 95.59 | 98.20 | 94.98 | 97.58 | 373,370 | +2.45(+2.58%) |
Sep 27, 2019 | 98.83 | 99.12 | 93.77 | 95.13 | 342,300 | -3.22(-3.27%) |
Sep 26, 2019 | 98.46 | 99.19 | 97.21 | 98.35 | 275,330 | -0.37(-0.37%) |
Sep 25, 2019 | 97.14 | 99.14 | 95.11 | 98.72 | 348,447 | +1.30(+1.33%) |
Sep 24, 2019 | 100.95 | 101.54 | 96.84 | 97.42 | 364,026 | -2.94(-2.93%) |
Sep 23, 2019 | 98.79 | 100.60 | 97.86 | 100.36 | 327,685 | +1.53(+1.55%) |
Sep 20, 2019 | 97.60 | 99.50 | 96.46 | 98.83 | 739,600 | +1.80(+1.86%) |
Sep 19, 2019 | 97.32 | 98.52 | 96.50 | 97.03 | 217,410 | +0.15(+0.15%) |
Sep 18, 2019 | 95.70 | 97.19 | 93.69 | 96.88 | 461,273 | +0.76(+0.79%) |
Sep 17, 2019 | 94.82 | 96.70 | 94.77 | 96.12 | 396,934 | +1.10(+1.16%) |
Sep 16, 2019 | 93.65 | 95.94 | 92.93 | 95.02 | 382,199 | +0.41(+0.43%) |
Sep 13, 2019 | 98.65 | 99.40 | 94.43 | 94.61 | 331,700 | -3.81(-3.87%) |
Sep 12, 2019 | 95.89 | 99.55 | 95.89 | 98.42 | 515,034 | +3.37(+3.55%) |
Sep 11, 2019 | 95.26 | 96.91 | 94.04 | 95.05 | 757,383 | -0.10(-0.11%) |
Sep 10, 2019 | 96.44 | 98.99 | 93.70 | 95.15 | 603,133 | -2.76(-2.82%) |
Sep 09, 2019 | 107.60 | 107.61 | 96.13 | 97.91 | 845,829 | -9.46(-8.81%) |
Sep 06, 2019 | 109.27 | 109.99 | 107.36 | 107.37 | 479,600 | -1.27(-1.17%) |
Sep 05, 2019 | 107.88 | 109.09 | 106.13 | 108.64 | 248,921 | +2.37(+2.23%) |
Sep 04, 2019 | 107.34 | 108.01 | 105.41 | 106.27 | 519,865 | +0.21(+0.20%) |
Sep 03, 2019 | 108.05 | 108.92 | 103.51 | 106.06 | 392,954 | -3.16(-2.89%) |
Aug 30, 2019 | 111.43 | 112.00 | 108.06 | 109.22 | 305,800 | -1.65(-1.49%) |
Aug 29, 2019 | 110.04 | 111.20 | 109.13 | 110.87 | 283,310 | +2.26(+2.08%) |
Aug 28, 2019 | 109.85 | 109.85 | 106.30 | 108.61 | 280,354 | -2.40(-2.16%) |
Aug 27, 2019 | 111.11 | 112.46 | 108.57 | 111.01 | 355,525 | +1.56(+1.43%) |
Aug 26, 2019 | 110.79 | 110.79 | 107.89 | 109.45 | 214,738 | +0.77(+0.71%) |
Aug 23, 2019 | 109.81 | 111.81 | 108.22 | 108.68 | 376,700 | -1.18(-1.07%) |
Aug 22, 2019 | 110.00 | 110.10 | 107.60 | 109.86 | 307,350 | +0.39(+0.36%) |
Aug 21, 2019 | 106.50 | 111.05 | 106.50 | 109.47 | 363,813 | +3.22(+3.03%) |
Aug 20, 2019 | 103.63 | 107.02 | 103.39 | 106.25 | 255,405 | +0.89(+0.84%) |
Aug 19, 2019 | 105.10 | 106.10 | 104.67 | 105.36 | 384,084 | +1.19(+1.14%) |
Aug 16, 2019 | 100.98 | 104.42 | 100.64 | 104.17 | 432,000 | +4.80(+4.83%) |
Aug 15, 2019 | 97.82 | 99.68 | 96.12 | 99.37 | 301,680 | +2.15(+2.21%) |
Aug 14, 2019 | 102.12 | 102.83 | 96.23 | 97.22 | 475,400 | -7.23(-6.92%) |
Aug 13, 2019 | 103.34 | 104.96 | 102.27 | 104.45 | 465,242 | +0.18(+0.17%) |
Aug 12, 2019 | 109.83 | 109.89 | 104.04 | 104.27 | 627,984 | -6.39(-5.77%) |
Aug 09, 2019 | 107.57 | 111.61 | 102.81 | 110.66 | 949,900 | +9.27(+9.14%) |
Aug 08, 2019 | 97.72 | 101.62 | 97.24 | 101.39 | 458,679 | +5.19(+5.40%) |
Aug 07, 2019 | 93.17 | 96.73 | 91.70 | 96.20 | 296,745 | +1.33(+1.40%) |
Aug 06, 2019 | 93.79 | 95.96 | 93.44 | 94.87 | 334,209 | +2.50(+2.71%) |
Aug 05, 2019 | 96.92 | 96.92 | 90.05 | 92.37 | 522,033 | -7.31(-7.33%) |
Aug 02, 2019 | 100.98 | 101.10 | 98.47 | 99.68 | 222,600 | -1.80(-1.77%) |
Aug 01, 2019 | 102.14 | 103.68 | 100.87 | 101.48 | 248,494 | -0.61(-0.60%) |
Jul 31, 2019 | 103.01 | 104.25 | 100.60 | 102.09 | 410,981 | -1.04(-1.01%) |
Jul 30, 2019 | 102.55 | 104.47 | 102.37 | 103.13 | 202,531 | -0.35(-0.34%) |
Jul 29, 2019 | 107.77 | 107.77 | 101.12 | 103.48 | 364,418 | -3.63(-3.39%) |
Jul 26, 2019 | 106.60 | 107.94 | 106.06 | 107.11 | 142,900 | +1.20(+1.13%) |
Jul 25, 2019 | 105.08 | 106.91 | 105.02 | 105.91 | 237,357 | +0.43(+0.41%) |
Jul 24, 2019 | 104.41 | 105.79 | 103.68 | 105.48 | 292,198 | +0.42(+0.40%) |
Jul 23, 2019 | 107.59 | 107.66 | 104.38 | 105.06 | 229,159 | -1.84(-1.72%) |
Jul 22, 2019 | 105.74 | 107.60 | 104.87 | 106.90 | 295,337 | +2.06(+1.96%) |
Jul 19, 2019 | 106.38 | 107.74 | 104.60 | 104.84 | 394,300 | -0.76(-0.72%) |
Jul 18, 2019 | 104.05 | 105.88 | 103.56 | 105.60 | 376,337 | +1.27(+1.22%) |
Jul 17, 2019 | 103.63 | 104.77 | 103.09 | 104.33 | 246,356 | +0.54(+0.52%) |
Jul 16, 2019 | 105.00 | 105.53 | 103.27 | 103.79 | 303,743 | -1.19(-1.13%) |
Jul 15, 2019 | 104.10 | 105.81 | 103.06 | 104.98 | 592,213 | +1.40(+1.35%) |
Jul 12, 2019 | 104.58 | 104.58 | 102.41 | 103.58 | 220,800 | -0.41(-0.39%) |
Jul 11, 2019 | 103.21 | 104.60 | 102.78 | 103.99 | 304,172 | +0.92(+0.89%) |
Jul 10, 2019 | 103.06 | 105.63 | 102.64 | 103.07 | 334,413 | +0.62(+0.61%) |
Jul 09, 2019 | 100.48 | 103.17 | 100.48 | 102.45 | 348,421 | +1.50(+1.49%) |
Jul 08, 2019 | 100.62 | 101.54 | 99.94 | 100.95 | 299,160 | -0.42(-0.41%) |
Jul 05, 2019 | 100.36 | 101.56 | 98.69 | 101.37 | 280,000 | +0.38(+0.38%) |
Jul 03, 2019 | 100.62 | 101.29 | 100.35 | 100.99 | 248,400 | +0.49(+0.49%) |
Jul 02, 2019 | 96.84 | 100.54 | 96.38 | 100.50 | 375,384 | +3.79(+3.92%) |
Jul 01, 2019 | 95.88 | 97.21 | 94.83 | 96.71 | 427,653 | +2.89(+3.08%) |
Jun 28, 2019 | 94.88 | 95.51 | 93.65 | 93.82 | 3,639,500 | -0.88(-0.93%) |
Jun 27, 2019 | 92.58 | 94.90 | 91.66 | 94.70 | 239,291 | +2.58(+2.80%) |
Jun 26, 2019 | 93.25 | 94.14 | 90.90 | 92.12 | 372,949 | -0.45(-0.49%) |
Jun 25, 2019 | 97.20 | 97.20 | 92.14 | 92.57 | 518,001 | -4.44(-4.58%) |
Jun 24, 2019 | 97.86 | 98.74 | 96.11 | 97.01 | 328,013 | -0.94(-0.96%) |
Jun 21, 2019 | 97.97 | 99.93 | 97.51 | 97.95 | 330,500 | -1.19(-1.20%) |
Jun 20, 2019 | 102.02 | 102.02 | 98.31 | 99.14 | 437,238 | -1.12(-1.12%) |
Jun 19, 2019 | 97.50 | 100.37 | 95.61 | 100.26 | 262,727 | +3.97(+4.12%) |
Jun 18, 2019 | 98.09 | 98.90 | 96.06 | 96.29 | 304,276 | -0.33(-0.34%) |
Jun 17, 2019 | 95.38 | 97.84 | 95.18 | 96.62 | 271,655 | +1.75(+1.84%) |
Jun 14, 2019 | 94.99 | 95.98 | 93.68 | 94.87 | 216,300 | -0.61(-0.64%) |
Jun 13, 2019 | 96.76 | 97.30 | 95.18 | 95.48 | 372,925 | -0.69(-0.72%) |
Jun 12, 2019 | 97.81 | 98.01 | 95.31 | 96.17 | 386,710 | -1.60(-1.64%) |
Jun 11, 2019 | 103.37 | 103.52 | 96.82 | 97.77 | 278,158 | -4.40(-4.31%) |
Jun 10, 2019 | 99.61 | 103.25 | 98.94 | 102.17 | 351,297 | +3.88(+3.95%) |
Jun 07, 2019 | 98.70 | 99.69 | 97.94 | 98.29 | 219,100 | +0.61(+0.62%) |
Jun 06, 2019 | 95.88 | 98.18 | 94.75 | 97.68 | 244,589 | +1.58(+1.64%) |
Jun 05, 2019 | 95.41 | 96.56 | 92.67 | 96.10 | 294,907 | +1.62(+1.71%) |
Jun 04, 2019 | 90.47 | 94.86 | 90.05 | 94.48 | 524,545 | +4.61(+5.13%) |
Jun 03, 2019 | 99.92 | 99.92 | 87.39 | 89.87 | 1,067,685 | -10.35(-10.33%) |
May 31, 2019 | 98.99 | 102.68 | 98.99 | 100.22 | 330,400 | -0.54(-0.54%) |
May 30, 2019 | 100.60 | 101.20 | 99.58 | 100.76 | 140,668 | +0.98(+0.98%) |
May 29, 2019 | 101.28 | 101.76 | 99.40 | 99.78 | 403,557 | -2.36(-2.31%) |
May 28, 2019 | 101.62 | 103.80 | 101.50 | 102.14 | 232,130 | +0.72(+0.71%) |
May 24, 2019 | 100.51 | 102.55 | 100.09 | 101.42 | 144,800 | +1.84(+1.85%) |
May 23, 2019 | 100.61 | 100.73 | 98.00 | 99.58 | 188,717 | -2.42(-2.37%) |
May 22, 2019 | 100.21 | 102.85 | 99.63 | 102.00 | 191,635 | +1.06(+1.05%) |
May 21, 2019 | 100.06 | 101.59 | 99.48 | 100.94 | 242,162 | +2.21(+2.24%) |
May 20, 2019 | 99.42 | 101.00 | 96.54 | 98.73 | 264,364 | -2.37(-2.34%) |
May 17, 2019 | 102.15 | 103.71 | 100.99 | 101.10 | 289,600 | -2.30(-2.22%) |
May 16, 2019 | 96.26 | 103.71 | 96.26 | 103.40 | 653,593 | +6.72(+6.95%) |
May 15, 2019 | 95.10 | 97.29 | 94.18 | 96.68 | 261,816 | +0.56(+0.58%) |
May 14, 2019 | 93.78 | 96.57 | 93.78 | 96.12 | 312,441 | +2.73(+2.92%) |
May 13, 2019 | 95.37 | 96.29 | 92.83 | 93.39 | 255,941 | -4.07(-4.18%) |
May 10, 2019 | 94.86 | 97.97 | 94.67 | 97.46 | 280,700 | +1.97(+2.06%) |
May 09, 2019 | 94.02 | 95.74 | 91.30 | 95.49 | 346,359 | -0.11(-0.12%) |
May 08, 2019 | 95.40 | 96.17 | 94.62 | 95.60 | 435,734 | -0.57(-0.59%) |
May 07, 2019 | 96.03 | 97.11 | 94.49 | 96.17 | 298,644 | -0.94(-0.97%) |
May 06, 2019 | 97.01 | 97.63 | 95.10 | 97.11 | 429,190 | -1.67(-1.69%) |
May 03, 2019 | 97.00 | 99.80 | 97.00 | 98.78 | 427,700 | +2.84(+2.96%) |
May 02, 2019 | 94.74 | 96.93 | 93.00 | 95.94 | 303,609 | +0.89(+0.94%) |