Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 93.64 | 94.11 | 90.79 | 91.40 | 1,475,023 | -2.59(-2.76%) |
Apr 29, 2020 | 97.94 | 97.94 | 93.45 | 93.99 | 820,329 | -2.05(-2.14%) |
Apr 28, 2020 | 95.70 | 96.74 | 94.14 | 96.05 | 1,023,464 | +1.43(+1.52%) |
Apr 27, 2020 | 94.17 | 95.11 | 92.99 | 94.61 | 814,944 | +1.02(+1.09%) |
Apr 24, 2020 | 92.00 | 93.87 | 90.68 | 93.59 | 983,625 | +2.76(+3.04%) |
Apr 23, 2020 | 92.49 | 92.57 | 90.01 | 90.83 | 976,374 | -0.89(-0.97%) |
Apr 22, 2020 | 92.11 | 92.55 | 90.89 | 91.72 | 573,710 | +1.37(+1.52%) |
Apr 21, 2020 | 90.15 | 92.58 | 89.90 | 90.35 | 641,426 | -1.56(-1.70%) |
Apr 20, 2020 | 97.61 | 98.07 | 91.54 | 91.91 | 853,159 | -7.32(-7.38%) |
Apr 17, 2020 | 95.60 | 99.80 | 94.77 | 99.23 | 1,183,764 | +5.03(+5.34%) |
Apr 16, 2020 | 95.59 | 96.18 | 92.91 | 94.20 | 693,928 | -1.13(-1.18%) |
Apr 15, 2020 | 95.20 | 96.47 | 94.48 | 95.33 | 914,187 | -1.58(-1.63%) |
Apr 14, 2020 | 94.73 | 97.39 | 93.55 | 96.91 | 882,578 | +4.34(+4.69%) |
Apr 13, 2020 | 93.25 | 93.94 | 91.25 | 92.57 | 713,607 | -1.73(-1.83%) |
Apr 09, 2020 | 93.19 | 97.18 | 92.69 | 94.30 | 1,409,897 | +2.29(+2.48%) |
Apr 08, 2020 | 89.01 | 92.70 | 87.64 | 92.01 | 917,073 | +3.79(+4.30%) |
Apr 07, 2020 | 94.98 | 94.98 | 87.92 | 88.22 | 1,210,422 | -4.67(-5.03%) |
Apr 06, 2020 | 87.68 | 94.07 | 87.49 | 92.89 | 886,769 | +8.49(+10.06%) |
Apr 03, 2020 | 85.98 | 87.09 | 83.37 | 84.40 | 763,294 | -2.88(-3.30%) |
Apr 02, 2020 | 83.83 | 88.36 | 83.83 | 87.28 | 630,756 | +2.45(+2.88%) |
Apr 01, 2020 | 85.69 | 89.66 | 82.76 | 84.83 | 1,115,078 | -4.11(-4.63%) |
Mar 31, 2020 | 91.11 | 91.66 | 88.35 | 88.95 | 1,053,776 | -3.22(-3.49%) |
Mar 30, 2020 | 88.31 | 92.67 | 87.72 | 92.17 | 1,180,338 | +4.85(+5.55%) |
Mar 27, 2020 | 83.17 | 90.01 | 81.76 | 87.32 | 981,171 | +1.02(+1.18%) |
Mar 26, 2020 | 80.84 | 87.02 | 80.84 | 86.29 | 903,789 | +5.35(+6.61%) |
Mar 25, 2020 | 78.82 | 84.07 | 71.24 | 80.94 | 1,320,369 | +1.53(+1.93%) |
Mar 24, 2020 | 74.58 | 80.05 | 72.79 | 79.41 | 1,507,908 | +7.25(+10.05%) |
Mar 23, 2020 | 76.66 | 76.70 | 69.85 | 72.16 | 1,664,117 | -5.11(-6.61%) |
Mar 20, 2020 | 88.61 | 88.75 | 76.69 | 77.27 | 2,101,793 | -11.03(-12.50%) |
Mar 19, 2020 | 95.36 | 95.36 | 82.63 | 88.30 | 1,643,138 | -6.57(-6.93%) |
Mar 18, 2020 | 92.00 | 98.55 | 85.39 | 94.87 | 1,756,452 | -2.02(-2.08%) |
Mar 17, 2020 | 86.23 | 97.10 | 85.86 | 96.89 | 2,105,965 | +12.92(+15.38%) |
Mar 16, 2020 | 83.25 | 87.83 | 81.72 | 83.97 | 1,724,915 | -6.27(-6.94%) |
Mar 13, 2020 | 88.57 | 90.24 | 83.86 | 90.24 | 1,632,013 | +5.37(+6.33%) |
Mar 12, 2020 | 82.91 | 92.08 | 81.13 | 84.87 | 1,859,113 | -7.32(-7.94%) |
Mar 11, 2020 | 92.51 | 93.16 | 90.11 | 92.19 | 1,464,183 | -2.31(-2.45%) |
Mar 10, 2020 | 95.79 | 96.19 | 90.68 | 94.51 | 1,582,527 | +0.27(+0.29%) |
Mar 09, 2020 | 96.01 | 96.33 | 92.62 | 94.24 | 1,695,504 | -5.49(-5.50%) |
Mar 06, 2020 | 96.45 | 100.10 | 95.46 | 99.72 | 1,737,772 | +0.11(+0.11%) |
Mar 05, 2020 | 99.52 | 100.31 | 98.77 | 99.61 | 1,343,821 | -1.59(-1.57%) |
Mar 04, 2020 | 96.75 | 101.42 | 96.75 | 101.20 | 1,234,197 | +5.70(+5.97%) |
Mar 03, 2020 | 96.47 | 98.04 | 94.74 | 95.50 | 1,279,216 | -1.21(-1.25%) |
Mar 02, 2020 | 92.96 | 97.09 | 92.60 | 96.71 | 2,094,529 | +4.16(+4.49%) |
Feb 28, 2020 | 93.97 | 94.71 | 91.19 | 92.55 | 2,621,106 | -3.54(-3.68%) |
Feb 27, 2020 | 100.19 | 101.40 | 96.09 | 96.09 | 1,297,452 | -4.38(-4.36%) |
Feb 26, 2020 | 102.17 | 103.29 | 100.44 | 100.47 | 1,141,500 | -1.48(-1.45%) |
Feb 25, 2020 | 104.54 | 104.97 | 101.91 | 101.95 | 926,127 | -2.22(-2.13%) |
Feb 24, 2020 | 105.71 | 106.02 | 104.06 | 104.18 | 1,078,911 | -2.22(-2.09%) |
Feb 21, 2020 | 106.51 | 107.24 | 106.25 | 106.40 | 1,078,786 | +0.04(+0.04%) |
Feb 20, 2020 | 106.81 | 106.85 | 106.01 | 106.36 | 1,002,774 | -0.33(-0.31%) |
Feb 19, 2020 | 107.47 | 107.47 | 106.69 | 106.69 | 777,704 | -0.87(-0.80%) |
Feb 18, 2020 | 107.64 | 108.01 | 107.28 | 107.56 | 1,052,960 | +0.11(+0.10%) |
Feb 14, 2020 | 106.00 | 107.52 | 104.55 | 107.45 | 1,446,884 | +0.85(+0.79%) |
Feb 13, 2020 | 105.20 | 106.65 | 105.10 | 106.60 | 693,795 | +1.39(+1.32%) |
Feb 12, 2020 | 106.05 | 106.35 | 104.97 | 105.21 | 1,073,080 | -1.27(-1.19%) |
Feb 11, 2020 | 105.81 | 106.76 | 105.69 | 106.48 | 562,808 | +0.94(+0.89%) |
Feb 10, 2020 | 105.19 | 105.58 | 104.99 | 105.54 | 735,784 | +0.64(+0.61%) |
Feb 07, 2020 | 105.09 | 105.39 | 104.50 | 104.90 | 916,087 | -0.06(-0.06%) |
Feb 06, 2020 | 105.81 | 105.81 | 104.49 | 104.96 | 1,527,851 | -0.55(-0.52%) |
Feb 05, 2020 | 103.94 | 106.12 | 102.59 | 105.51 | 1,308,914 | +0.95(+0.90%) |
Feb 04, 2020 | 105.71 | 106.33 | 104.57 | 104.57 | 1,091,847 | -1.29(-1.22%) |
Feb 03, 2020 | 104.73 | 105.92 | 104.37 | 105.86 | 1,446,262 | +1.46(+1.40%) |
Jan 31, 2020 | 104.34 | 105.02 | 103.32 | 104.40 | 4,246,041 | -0.31(-0.30%) |
Jan 30, 2020 | 103.69 | 104.83 | 103.40 | 104.71 | 646,132 | +0.95(+0.92%) |
Jan 29, 2020 | 103.75 | 104.05 | 103.16 | 103.75 | 681,274 | +0.00(+0.00%) |
Jan 28, 2020 | 103.96 | 105.12 | 103.52 | 103.75 | 671,446 | -0.07(-0.07%) |
Jan 27, 2020 | 104.52 | 105.25 | 103.42 | 103.83 | 1,151,095 | -0.88(-0.84%) |
Jan 24, 2020 | 104.42 | 104.96 | 104.00 | 104.71 | 784,032 | +0.45(+0.43%) |
Jan 23, 2020 | 103.51 | 104.31 | 103.37 | 104.26 | 753,665 | +0.70(+0.68%) |
Jan 22, 2020 | 104.07 | 104.13 | 103.23 | 103.56 | 774,504 | +0.15(+0.15%) |
Jan 21, 2020 | 102.71 | 103.58 | 102.19 | 103.41 | 1,037,455 | +0.84(+0.82%) |
Jan 17, 2020 | 102.41 | 102.67 | 101.73 | 102.57 | 674,846 | +0.24(+0.23%) |
Jan 16, 2020 | 101.72 | 102.55 | 101.46 | 102.33 | 879,963 | +0.86(+0.84%) |
Jan 15, 2020 | 100.82 | 101.67 | 100.78 | 101.47 | 629,839 | +0.84(+0.83%) |
Jan 14, 2020 | 100.45 | 100.69 | 99.99 | 100.63 | 674,218 | +0.24(+0.24%) |
Jan 13, 2020 | 99.37 | 100.64 | 99.37 | 100.39 | 452,208 | +1.03(+1.03%) |
Jan 10, 2020 | 99.36 | 99.72 | 99.19 | 99.37 | 609,043 | +0.26(+0.26%) |
Jan 09, 2020 | 98.64 | 99.47 | 98.62 | 99.11 | 935,646 | +0.32(+0.33%) |
Jan 08, 2020 | 99.65 | 99.65 | 98.71 | 98.79 | 1,014,651 | -0.86(-0.86%) |
Jan 07, 2020 | 99.91 | 99.93 | 98.51 | 99.64 | 982,813 | +0.66(+0.67%) |
Jan 06, 2020 | 98.98 | 99.62 | 98.92 | 98.98 | 922,885 | -0.13(-0.13%) |
Jan 03, 2020 | 98.18 | 99.30 | 98.18 | 99.12 | 811,833 | +0.65(+0.66%) |
Jan 02, 2020 | 99.95 | 99.95 | 97.61 | 98.47 | 1,016,631 | -1.32(-1.32%) |
Dec 31, 2019 | 98.52 | 99.80 | 98.47 | 99.79 | 714,978 | +1.24(+1.26%) |
Dec 30, 2019 | 98.08 | 98.55 | 97.90 | 98.55 | 561,306 | +0.30(+0.31%) |
Dec 27, 2019 | 98.61 | 98.65 | 98.11 | 98.24 | 727,085 | -0.33(-0.33%) |
Dec 26, 2019 | 98.96 | 99.00 | 98.23 | 98.57 | 504,992 | -0.07(-0.07%) |
Dec 24, 2019 | 99.17 | 99.22 | 98.35 | 98.64 | 201,445 | -0.47(-0.48%) |
Dec 23, 2019 | 100.23 | 100.23 | 98.91 | 99.12 | 783,212 | -1.03(-1.02%) |
Dec 20, 2019 | 99.02 | 100.64 | 98.71 | 100.14 | 2,020,056 | +1.29(+1.31%) |
Dec 19, 2019 | 97.99 | 98.90 | 97.99 | 98.85 | 1,326,389 | +0.59(+0.60%) |
Dec 18, 2019 | 96.79 | 98.47 | 96.40 | 98.26 | 1,527,059 | +1.34(+1.38%) |
Dec 17, 2019 | 96.93 | 97.78 | 96.76 | 96.92 | 807,837 | +0.20(+0.20%) |
Dec 16, 2019 | 95.42 | 96.79 | 95.36 | 96.73 | 860,565 | +1.23(+1.29%) |
Dec 13, 2019 | 95.00 | 95.64 | 94.52 | 95.49 | 807,349 | +0.48(+0.51%) |
Dec 12, 2019 | 95.49 | 95.55 | 94.51 | 95.01 | 758,853 | -0.62(-0.64%) |
Dec 11, 2019 | 95.42 | 95.86 | 95.08 | 95.63 | 864,162 | +0.40(+0.42%) |
Dec 10, 2019 | 95.00 | 95.34 | 94.68 | 95.23 | 715,029 | +0.39(+0.41%) |
Dec 09, 2019 | 95.22 | 95.48 | 94.42 | 94.83 | 750,120 | -0.19(-0.20%) |
Dec 06, 2019 | 95.10 | 95.68 | 94.91 | 95.02 | 727,197 | -0.21(-0.22%) |
Dec 05, 2019 | 94.98 | 95.32 | 94.57 | 95.24 | 783,310 | -0.21(-0.22%) |
Dec 04, 2019 | 94.88 | 95.60 | 94.58 | 95.44 | 1,249,144 | +1.36(+1.44%) |
Dec 03, 2019 | 94.72 | 95.04 | 93.78 | 94.08 | 883,122 | -0.26(-0.27%) |
Dec 02, 2019 | 95.04 | 95.39 | 94.27 | 94.34 | 1,103,035 | -1.07(-1.12%) |
Nov 29, 2019 | 95.72 | 96.09 | 95.34 | 95.41 | 564,875 | +0.04(+0.04%) |
Nov 27, 2019 | 95.41 | 95.47 | 94.64 | 95.38 | 1,696,196 | -0.33(-0.34%) |
Nov 26, 2019 | 95.36 | 96.19 | 95.16 | 95.71 | 1,354,763 | +0.47(+0.49%) |
Nov 25, 2019 | 95.76 | 96.03 | 95.13 | 95.24 | 864,948 | -0.50(-0.52%) |
Nov 22, 2019 | 95.82 | 96.09 | 94.91 | 95.74 | 738,519 | -0.13(-0.13%) |
Nov 21, 2019 | 96.58 | 96.59 | 95.31 | 95.86 | 774,741 | -0.67(-0.69%) |
Nov 20, 2019 | 96.17 | 96.65 | 96.02 | 96.53 | 627,870 | +0.13(+0.14%) |
Nov 19, 2019 | 97.01 | 97.21 | 96.37 | 96.40 | 775,134 | -0.58(-0.59%) |
Nov 18, 2019 | 97.22 | 98.17 | 96.76 | 96.97 | 1,085,450 | -0.18(-0.18%) |
Nov 15, 2019 | 97.23 | 97.38 | 96.90 | 97.15 | 826,433 | -0.07(-0.07%) |
Nov 14, 2019 | 97.15 | 97.48 | 96.58 | 97.22 | 889,662 | +0.40(+0.41%) |
Nov 13, 2019 | 95.13 | 97.22 | 94.84 | 96.82 | 1,008,719 | +1.88(+1.98%) |
Nov 12, 2019 | 95.34 | 95.41 | 94.69 | 94.94 | 947,955 | -0.45(-0.47%) |
Nov 11, 2019 | 95.36 | 95.60 | 94.73 | 95.39 | 592,677 | +0.17(+0.18%) |
Nov 08, 2019 | 95.63 | 96.30 | 94.76 | 95.23 | 1,075,050 | -0.76(-0.79%) |
Nov 07, 2019 | 96.33 | 97.36 | 95.04 | 95.99 | 1,393,451 | -0.52(-0.54%) |
Nov 06, 2019 | 95.87 | 96.83 | 95.63 | 96.51 | 889,526 | +0.75(+0.79%) |
Nov 05, 2019 | 96.74 | 96.92 | 95.45 | 95.76 | 1,174,487 | -1.39(-1.43%) |
Nov 04, 2019 | 98.98 | 99.20 | 96.78 | 97.15 | 987,200 | -1.96(-1.98%) |
Nov 01, 2019 | 99.68 | 100.11 | 98.77 | 99.11 | 572,519 | -0.69(-0.69%) |
Oct 31, 2019 | 99.78 | 100.11 | 99.16 | 99.80 | 1,035,104 | +0.13(+0.13%) |
Oct 30, 2019 | 98.77 | 99.75 | 98.43 | 99.67 | 604,981 | +0.68(+0.69%) |
Oct 29, 2019 | 98.58 | 98.99 | 98.01 | 98.99 | 1,363,443 | +0.55(+0.56%) |
Oct 28, 2019 | 99.40 | 99.71 | 98.37 | 98.44 | 680,028 | -1.21(-1.21%) |
Oct 25, 2019 | 100.82 | 100.84 | 99.08 | 99.64 | 555,952 | -0.99(-0.99%) |
Oct 24, 2019 | 100.19 | 100.82 | 100.01 | 100.64 | 546,934 | +0.36(+0.36%) |
Oct 23, 2019 | 99.75 | 100.46 | 99.59 | 100.28 | 658,662 | +0.60(+0.61%) |
Oct 22, 2019 | 99.48 | 100.20 | 99.48 | 99.67 | 584,414 | +0.40(+0.40%) |
Oct 21, 2019 | 99.02 | 99.33 | 98.54 | 99.27 | 700,631 | +0.25(+0.25%) |
Oct 18, 2019 | 98.67 | 99.30 | 98.21 | 99.02 | 835,787 | -0.21(-0.21%) |
Oct 17, 2019 | 98.46 | 99.42 | 98.14 | 99.24 | 618,240 | +0.65(+0.66%) |
Oct 16, 2019 | 97.52 | 98.59 | 96.86 | 98.59 | 1,434,121 | +0.99(+1.02%) |
Oct 15, 2019 | 98.53 | 99.10 | 97.44 | 97.59 | 799,217 | -1.22(-1.23%) |
Oct 14, 2019 | 99.71 | 99.75 | 98.55 | 98.81 | 810,575 | +0.00(+0.00%) |
Oct 11, 2019 | 98.54 | 99.40 | 98.06 | 98.81 | 500,390 | +0.45(+0.46%) |
Oct 10, 2019 | 98.53 | 99.01 | 97.97 | 98.36 | 699,109 | -0.42(-0.42%) |
Oct 09, 2019 | 98.98 | 99.06 | 98.40 | 98.78 | 696,280 | +0.07(+0.07%) |
Oct 08, 2019 | 99.90 | 99.90 | 98.67 | 98.70 | 511,684 | -1.29(-1.29%) |
Oct 07, 2019 | 100.06 | 100.32 | 99.47 | 99.99 | 499,215 | -0.40(-0.40%) |
Oct 04, 2019 | 99.47 | 100.42 | 98.94 | 100.39 | 466,693 | +1.20(+1.21%) |
Oct 03, 2019 | 98.97 | 99.27 | 98.33 | 99.19 | 684,662 | +0.26(+0.26%) |
Oct 02, 2019 | 100.08 | 100.27 | 98.64 | 98.93 | 628,623 | -1.31(-1.31%) |
Oct 01, 2019 | 100.91 | 101.32 | 100.21 | 100.25 | 857,269 | -0.81(-0.80%) |
Sep 30, 2019 | 101.20 | 101.67 | 100.85 | 101.06 | 743,770 | -0.14(-0.14%) |
Sep 27, 2019 | 101.42 | 101.93 | 100.50 | 101.20 | 844,127 | -0.53(-0.52%) |
Sep 26, 2019 | 101.75 | 102.12 | 101.34 | 101.73 | 815,983 | +0.20(+0.20%) |
Sep 25, 2019 | 101.27 | 102.21 | 100.82 | 101.53 | 1,465,701 | +0.12(+0.11%) |
Sep 24, 2019 | 100.23 | 101.77 | 100.13 | 101.41 | 1,098,651 | +1.51(+1.51%) |
Sep 23, 2019 | 100.18 | 100.63 | 99.87 | 99.90 | 611,814 | -0.35(-0.35%) |
Sep 20, 2019 | 100.00 | 100.54 | 99.46 | 100.25 | 1,373,707 | +0.62(+0.62%) |
Sep 19, 2019 | 99.73 | 99.96 | 99.15 | 99.63 | 465,816 | +0.43(+0.43%) |
Sep 18, 2019 | 98.88 | 99.76 | 98.81 | 99.20 | 1,015,297 | +0.75(+0.76%) |
Sep 17, 2019 | 97.73 | 98.80 | 96.90 | 98.46 | 864,516 | +0.75(+0.77%) |
Sep 16, 2019 | 97.65 | 97.79 | 97.06 | 97.70 | 389,857 | +0.34(+0.35%) |
Sep 13, 2019 | 96.51 | 97.58 | 96.46 | 97.36 | 550,542 | +0.26(+0.26%) |
Sep 12, 2019 | 98.27 | 98.42 | 97.02 | 97.11 | 734,166 | -0.12(-0.12%) |
Sep 11, 2019 | 96.57 | 97.75 | 96.13 | 97.22 | 1,109,682 | +0.68(+0.71%) |
Sep 10, 2019 | 95.78 | 96.54 | 95.06 | 96.54 | 741,427 | +0.94(+0.98%) |
Sep 09, 2019 | 96.18 | 96.45 | 95.37 | 95.60 | 1,043,090 | -1.20(-1.24%) |
Sep 06, 2019 | 97.67 | 97.82 | 96.28 | 96.80 | 775,943 | -0.52(-0.54%) |
Sep 05, 2019 | 97.79 | 97.96 | 97.07 | 97.32 | 864,049 | -1.14(-1.15%) |
Sep 04, 2019 | 99.29 | 99.29 | 97.95 | 98.46 | 1,127,842 | -0.72(-0.72%) |
Sep 03, 2019 | 97.71 | 99.17 | 97.32 | 99.17 | 1,273,201 | +1.37(+1.40%) |
Aug 30, 2019 | 97.85 | 98.20 | 97.13 | 97.81 | 704,716 | +0.22(+0.23%) |
Aug 29, 2019 | 96.61 | 97.66 | 96.26 | 97.59 | 800,493 | +1.51(+1.57%) |
Aug 28, 2019 | 95.92 | 96.18 | 95.16 | 96.08 | 1,443,533 | +0.21(+0.22%) |
Aug 27, 2019 | 97.38 | 97.57 | 95.64 | 95.86 | 1,152,415 | -1.07(-1.11%) |
Aug 26, 2019 | 96.41 | 97.16 | 95.96 | 96.94 | 623,031 | +0.55(+0.57%) |
Aug 23, 2019 | 98.42 | 98.64 | 96.00 | 96.39 | 643,182 | -1.81(-1.85%) |
Aug 22, 2019 | 98.12 | 98.54 | 97.38 | 98.20 | 549,473 | +0.11(+0.11%) |
Aug 21, 2019 | 97.28 | 98.15 | 97.05 | 98.10 | 386,070 | +0.77(+0.79%) |
Aug 20, 2019 | 98.19 | 98.21 | 97.20 | 97.33 | 640,725 | -0.59(-0.60%) |
Aug 19, 2019 | 97.49 | 98.41 | 96.94 | 97.92 | 712,795 | +0.39(+0.40%) |
Aug 16, 2019 | 96.90 | 97.70 | 96.62 | 97.53 | 781,096 | +0.94(+0.98%) |
Aug 15, 2019 | 95.68 | 96.93 | 95.13 | 96.59 | 740,066 | +0.95(+0.99%) |
Aug 14, 2019 | 96.47 | 96.96 | 95.35 | 95.64 | 859,278 | -0.70(-0.72%) |
Aug 13, 2019 | 96.07 | 96.66 | 95.55 | 96.34 | 639,656 | +0.15(+0.16%) |
Aug 12, 2019 | 96.16 | 96.46 | 95.49 | 96.19 | 357,638 | +0.32(+0.33%) |
Aug 09, 2019 | 96.52 | 96.88 | 95.80 | 95.87 | 658,802 | -0.77(-0.80%) |
Aug 08, 2019 | 94.52 | 96.77 | 93.35 | 96.64 | 969,319 | +1.32(+1.39%) |
Aug 07, 2019 | 95.85 | 96.08 | 94.26 | 95.31 | 860,516 | -0.37(-0.39%) |
Aug 06, 2019 | 94.65 | 96.04 | 93.42 | 95.69 | 864,083 | +1.25(+1.32%) |
Aug 05, 2019 | 96.90 | 97.23 | 93.91 | 94.44 | 998,095 | -2.38(-2.45%) |
Aug 02, 2019 | 97.40 | 97.96 | 96.67 | 96.82 | 715,420 | -0.36(-0.37%) |
Aug 01, 2019 | 96.33 | 97.54 | 96.02 | 97.18 | 947,997 | +0.88(+0.92%) |
Jul 31, 2019 | 96.23 | 97.20 | 95.58 | 96.30 | 1,202,359 | +0.15(+0.16%) |
Jul 30, 2019 | 96.02 | 97.11 | 95.55 | 96.14 | 656,040 | +0.00(+0.00%) |
Jul 29, 2019 | 95.82 | 96.42 | 95.46 | 96.14 | 595,253 | +0.65(+0.68%) |
Jul 26, 2019 | 94.54 | 95.84 | 94.54 | 95.49 | 571,951 | +0.90(+0.95%) |
Jul 25, 2019 | 95.03 | 95.62 | 94.38 | 94.59 | 571,123 | -0.47(-0.49%) |
Jul 24, 2019 | 95.50 | 95.50 | 94.11 | 95.06 | 953,505 | +0.01(+0.01%) |
Jul 23, 2019 | 95.06 | 95.40 | 94.41 | 95.05 | 655,902 | +0.17(+0.18%) |
Jul 22, 2019 | 95.02 | 95.33 | 94.20 | 94.88 | 622,674 | +0.15(+0.16%) |
Jul 19, 2019 | 95.63 | 96.11 | 94.72 | 94.73 | 804,989 | -1.01(-1.05%) |
Jul 18, 2019 | 95.46 | 95.90 | 94.71 | 95.74 | 612,955 | +0.43(+0.45%) |
Jul 17, 2019 | 94.94 | 95.51 | 94.86 | 95.31 | 797,272 | +0.72(+0.77%) |
Jul 16, 2019 | 94.70 | 94.86 | 93.94 | 94.58 | 642,322 | -0.14(-0.15%) |
Jul 15, 2019 | 94.72 | 95.05 | 93.95 | 94.72 | 713,594 | +0.71(+0.75%) |
Jul 12, 2019 | 94.41 | 94.50 | 93.59 | 94.02 | 409,684 | -0.48(-0.50%) |
Jul 11, 2019 | 94.28 | 94.87 | 93.91 | 94.49 | 573,431 | +0.17(+0.18%) |
Jul 10, 2019 | 94.51 | 95.28 | 94.27 | 94.33 | 500,162 | -0.15(-0.16%) |
Jul 09, 2019 | 94.20 | 94.51 | 93.56 | 94.48 | 758,050 | +0.15(+0.16%) |
Jul 08, 2019 | 94.73 | 95.01 | 93.78 | 94.33 | 504,163 | -0.26(-0.28%) |
Jul 05, 2019 | 94.10 | 94.64 | 93.19 | 94.59 | 345,933 | -0.19(-0.20%) |
Jul 03, 2019 | 94.46 | 95.25 | 94.29 | 94.78 | 430,067 | +0.69(+0.73%) |
Jul 02, 2019 | 93.35 | 94.22 | 93.27 | 94.09 | 719,453 | +1.12(+1.21%) |
Jul 01, 2019 | 93.35 | 93.47 | 92.00 | 92.97 | 842,813 | -0.26(-0.27%) |
Jun 28, 2019 | 92.44 | 93.33 | 92.44 | 93.22 | 870,665 | +0.64(+0.70%) |
Jun 27, 2019 | 92.13 | 92.64 | 91.84 | 92.58 | 649,725 | +0.66(+0.72%) |
Jun 26, 2019 | 95.05 | 95.24 | 91.91 | 91.91 | 942,470 | -3.40(-3.57%) |
Jun 25, 2019 | 94.78 | 95.78 | 94.59 | 95.31 | 922,016 | +0.80(+0.85%) |
Jun 24, 2019 | 94.76 | 95.39 | 94.20 | 94.51 | 1,036,624 | -0.39(-0.41%) |
Jun 21, 2019 | 93.52 | 94.99 | 92.78 | 94.90 | 2,062,126 | +1.38(+1.47%) |
Jun 20, 2019 | 93.73 | 93.82 | 92.47 | 93.52 | 443,230 | +0.19(+0.21%) |
Jun 19, 2019 | 92.09 | 93.50 | 91.93 | 93.33 | 718,118 | +0.88(+0.96%) |
Jun 18, 2019 | 93.15 | 93.18 | 91.73 | 92.44 | 623,647 | -0.06(-0.07%) |
Jun 17, 2019 | 92.69 | 92.97 | 91.99 | 92.51 | 353,974 | -0.21(-0.23%) |
Jun 14, 2019 | 92.39 | 92.90 | 92.31 | 92.72 | 448,751 | +0.40(+0.43%) |
Jun 13, 2019 | 92.37 | 92.73 | 91.96 | 92.32 | 477,227 | +0.19(+0.20%) |
Jun 12, 2019 | 90.79 | 92.21 | 90.79 | 92.14 | 488,914 | +1.51(+1.67%) |
Jun 11, 2019 | 91.08 | 91.69 | 90.16 | 90.63 | 540,264 | -0.44(-0.48%) |
Jun 10, 2019 | 91.66 | 91.66 | 90.68 | 91.07 | 538,272 | -0.96(-1.05%) |
Jun 07, 2019 | 92.45 | 92.90 | 91.93 | 92.03 | 627,436 | -0.01(-0.01%) |
Jun 06, 2019 | 91.74 | 92.54 | 91.49 | 92.04 | 690,314 | +0.34(+0.37%) |
Jun 05, 2019 | 90.12 | 92.03 | 89.70 | 91.70 | 830,405 | +2.02(+2.26%) |
Jun 04, 2019 | 91.00 | 91.00 | 88.29 | 89.68 | 1,054,929 | -1.17(-1.28%) |
Jun 03, 2019 | 90.12 | 90.97 | 89.53 | 90.85 | 667,762 | +0.94(+1.05%) |
May 31, 2019 | 88.95 | 89.95 | 88.59 | 89.90 | 862,512 | +1.02(+1.15%) |
May 30, 2019 | 88.58 | 89.43 | 88.58 | 88.88 | 826,143 | -0.09(-0.10%) |
May 29, 2019 | 89.90 | 89.90 | 88.56 | 88.97 | 1,081,146 | -0.68(-0.76%) |
May 28, 2019 | 90.95 | 91.01 | 89.53 | 89.65 | 1,502,879 | -1.15(-1.26%) |
May 24, 2019 | 90.99 | 91.27 | 90.63 | 90.79 | 745,540 | -0.02(-0.02%) |
May 23, 2019 | 90.44 | 90.92 | 89.85 | 90.82 | 880,119 | +0.41(+0.46%) |
May 22, 2019 | 89.84 | 90.44 | 89.53 | 90.40 | 659,049 | +0.73(+0.81%) |
May 21, 2019 | 90.35 | 90.75 | 89.62 | 89.67 | 816,114 | -0.69(-0.77%) |
May 20, 2019 | 90.36 | 90.80 | 89.97 | 90.37 | 1,121,253 | +0.17(+0.19%) |
May 17, 2019 | 89.35 | 90.82 | 89.22 | 90.20 | 2,917,490 | +0.89(+0.99%) |
May 16, 2019 | 88.35 | 89.68 | 88.20 | 89.31 | 762,620 | +0.80(+0.90%) |
May 15, 2019 | 89.20 | 89.33 | 88.49 | 88.51 | 825,228 | -0.61(-0.69%) |
May 14, 2019 | 90.00 | 90.11 | 88.98 | 89.13 | 895,851 | -0.93(-1.03%) |
May 13, 2019 | 89.15 | 90.18 | 89.03 | 90.06 | 1,327,588 | +0.51(+0.57%) |
May 10, 2019 | 88.59 | 89.66 | 88.13 | 89.55 | 806,481 | +1.07(+1.21%) |
May 09, 2019 | 88.65 | 89.41 | 88.07 | 88.48 | 714,004 | -0.04(-0.04%) |
May 08, 2019 | 89.37 | 89.66 | 88.07 | 88.51 | 1,058,934 | -1.31(-1.46%) |
May 07, 2019 | 90.50 | 90.87 | 89.12 | 89.82 | 902,771 | -0.73(-0.81%) |
May 06, 2019 | 90.67 | 90.87 | 90.14 | 90.55 | 688,453 | +0.11(+0.12%) |
May 03, 2019 | 89.48 | 90.61 | 89.45 | 90.45 | 522,516 | +0.76(+0.84%) |
May 02, 2019 | 89.57 | 90.07 | 89.06 | 89.69 | 574,686 | +0.08(+0.09%) |