Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 87.06 | 87.63 | 83.18 | 83.46 | 925,666 | -4.99(-5.65%) |
Apr 29, 2020 | 84.96 | 89.70 | 84.96 | 88.45 | 436,478 | +5.11(+6.13%) |
Apr 28, 2020 | 84.90 | 85.71 | 82.18 | 83.34 | 475,320 | -0.71(-0.84%) |
Apr 27, 2020 | 81.74 | 84.93 | 80.49 | 84.05 | 396,303 | +2.89(+3.56%) |
Apr 24, 2020 | 82.90 | 82.90 | 79.84 | 81.16 | 560,840 | +1.13(+1.41%) |
Apr 23, 2020 | 79.31 | 84.29 | 79.20 | 80.04 | 574,843 | +1.94(+2.48%) |
Apr 22, 2020 | 79.45 | 80.12 | 77.00 | 78.10 | 562,101 | +0.32(+0.41%) |
Apr 21, 2020 | 77.00 | 78.92 | 76.26 | 77.78 | 394,807 | -1.44(-1.82%) |
Apr 20, 2020 | 79.62 | 81.81 | 78.89 | 79.23 | 424,980 | -2.82(-3.44%) |
Apr 17, 2020 | 79.48 | 82.42 | 79.48 | 82.05 | 483,986 | +5.00(+6.49%) |
Apr 16, 2020 | 77.48 | 77.94 | 74.59 | 77.05 | 1,077,784 | -0.20(-0.27%) |
Apr 15, 2020 | 79.26 | 79.93 | 76.50 | 77.25 | 624,608 | -5.40(-6.54%) |
Apr 14, 2020 | 83.32 | 84.70 | 81.39 | 82.65 | 325,978 | +1.42(+1.74%) |
Apr 13, 2020 | 83.18 | 83.85 | 80.88 | 81.24 | 368,461 | -2.46(-2.94%) |
Apr 09, 2020 | 83.85 | 86.27 | 82.92 | 83.70 | 437,938 | +1.98(+2.43%) |
Apr 08, 2020 | 80.39 | 83.56 | 78.54 | 81.71 | 372,588 | +2.36(+2.97%) |
Apr 07, 2020 | 81.27 | 82.84 | 79.33 | 79.36 | 411,861 | +0.80(+1.02%) |
Apr 06, 2020 | 78.02 | 79.25 | 77.43 | 78.56 | 1,183,498 | +4.25(+5.72%) |
Apr 03, 2020 | 76.52 | 78.18 | 72.88 | 74.31 | 454,468 | -3.51(-4.51%) |
Apr 02, 2020 | 77.82 | 79.50 | 74.54 | 77.82 | 549,687 | +0.37(+0.48%) |
Apr 01, 2020 | 78.24 | 80.26 | 76.05 | 77.45 | 678,914 | -4.16(-5.09%) |
Mar 31, 2020 | 83.01 | 85.04 | 80.62 | 81.60 | 704,922 | -1.01(-1.22%) |
Mar 30, 2020 | 78.16 | 83.16 | 76.17 | 82.61 | 624,040 | +4.89(+6.29%) |
Mar 27, 2020 | 82.23 | 82.97 | 77.36 | 77.72 | 769,826 | -7.58(-8.89%) |
Mar 26, 2020 | 78.54 | 85.79 | 78.02 | 85.30 | 1,031,076 | +7.63(+9.82%) |
Mar 25, 2020 | 77.24 | 83.43 | 74.90 | 77.67 | 1,103,096 | +0.52(+0.68%) |
Mar 24, 2020 | 69.17 | 77.65 | 68.81 | 77.15 | 931,384 | +10.61(+15.95%) |
Mar 23, 2020 | 69.32 | 70.10 | 65.75 | 66.54 | 939,906 | -2.79(-4.02%) |
Mar 20, 2020 | 73.11 | 75.06 | 68.56 | 69.32 | 1,105,901 | -3.64(-4.99%) |
Mar 19, 2020 | 70.00 | 76.77 | 68.02 | 72.97 | 949,503 | +2.18(+3.08%) |
Mar 18, 2020 | 72.91 | 74.77 | 69.89 | 70.79 | 1,031,572 | -6.96(-8.95%) |
Mar 17, 2020 | 76.56 | 79.51 | 73.34 | 77.75 | 1,098,649 | +2.68(+3.57%) |
Mar 16, 2020 | 74.07 | 81.04 | 70.37 | 75.06 | 1,023,550 | -8.71(-10.40%) |
Mar 13, 2020 | 85.11 | 85.21 | 79.28 | 83.77 | 1,107,082 | +3.61(+4.50%) |
Mar 12, 2020 | 82.72 | 86.02 | 74.62 | 80.17 | 831,425 | -8.20(-9.28%) |
Mar 11, 2020 | 89.09 | 90.79 | 87.11 | 88.37 | 690,684 | -3.25(-3.55%) |
Mar 10, 2020 | 89.80 | 91.92 | 87.69 | 91.62 | 823,439 | +4.39(+5.03%) |
Mar 09, 2020 | 91.81 | 91.81 | 87.09 | 87.23 | 717,404 | -7.82(-8.23%) |
Mar 06, 2020 | 94.53 | 96.54 | 93.78 | 95.05 | 757,071 | -2.39(-2.45%) |
Mar 05, 2020 | 98.43 | 98.95 | 96.89 | 97.44 | 553,456 | -3.17(-3.15%) |
Mar 04, 2020 | 99.01 | 100.82 | 97.18 | 100.61 | 541,706 | +3.08(+3.16%) |
Mar 03, 2020 | 97.89 | 101.29 | 96.97 | 97.53 | 667,944 | -0.36(-0.37%) |
Mar 02, 2020 | 95.17 | 98.01 | 93.83 | 97.89 | 1,253,056 | +3.22(+3.40%) |
Feb 28, 2020 | 93.29 | 95.52 | 91.99 | 94.67 | 1,016,163 | -2.04(-2.11%) |
Feb 27, 2020 | 98.46 | 99.93 | 96.52 | 96.71 | 706,178 | -3.82(-3.80%) |
Feb 26, 2020 | 100.17 | 101.67 | 99.81 | 100.53 | 824,942 | +1.07(+1.08%) |
Feb 25, 2020 | 100.94 | 102.09 | 98.75 | 99.46 | 620,625 | -1.19(-1.19%) |
Feb 24, 2020 | 99.13 | 101.48 | 98.83 | 100.65 | 524,644 | -2.04(-1.98%) |
Feb 21, 2020 | 100.39 | 103.63 | 99.76 | 102.69 | 958,900 | +1.43(+1.42%) |
Feb 20, 2020 | 108.77 | 110.01 | 98.12 | 101.25 | 1,538,294 | -7.22(-6.66%) |
Feb 19, 2020 | 107.83 | 109.01 | 107.66 | 108.47 | 736,580 | +1.09(+1.02%) |
Feb 18, 2020 | 107.15 | 108.20 | 106.69 | 107.38 | 394,925 | -0.03(-0.03%) |
Feb 14, 2020 | 107.69 | 107.96 | 106.74 | 107.41 | 438,014 | -0.30(-0.28%) |
Feb 13, 2020 | 107.72 | 108.50 | 107.49 | 107.71 | 211,053 | -0.55(-0.50%) |
Feb 12, 2020 | 110.06 | 110.13 | 108.00 | 108.26 | 300,369 | -0.79(-0.72%) |
Feb 11, 2020 | 108.46 | 110.22 | 108.46 | 109.05 | 489,151 | +1.21(+1.12%) |
Feb 10, 2020 | 106.90 | 108.44 | 106.90 | 107.83 | 334,917 | +0.42(+0.39%) |
Feb 07, 2020 | 109.08 | 109.40 | 107.12 | 107.42 | 356,548 | -2.34(-2.13%) |
Feb 06, 2020 | 110.93 | 111.09 | 109.29 | 109.76 | 577,048 | -0.36(-0.33%) |
Feb 05, 2020 | 109.04 | 110.44 | 108.45 | 110.12 | 355,426 | +2.10(+1.95%) |
Feb 04, 2020 | 109.33 | 109.33 | 107.78 | 108.02 | 303,464 | +0.53(+0.49%) |
Feb 03, 2020 | 106.74 | 108.09 | 106.29 | 107.49 | 352,138 | +1.24(+1.17%) |
Jan 31, 2020 | 107.91 | 108.14 | 106.06 | 106.25 | 794,455 | -2.64(-2.42%) |
Jan 30, 2020 | 105.66 | 108.92 | 105.47 | 108.89 | 316,257 | +2.67(+2.51%) |
Jan 29, 2020 | 106.92 | 107.72 | 106.17 | 106.22 | 344,213 | -0.89(-0.83%) |
Jan 28, 2020 | 107.30 | 108.11 | 106.22 | 107.11 | 305,986 | +0.69(+0.65%) |
Jan 27, 2020 | 106.26 | 107.54 | 105.81 | 106.42 | 361,204 | -1.63(-1.51%) |
Jan 24, 2020 | 109.23 | 109.23 | 106.97 | 108.05 | 289,128 | -1.22(-1.12%) |
Jan 23, 2020 | 107.93 | 109.64 | 106.27 | 109.27 | 403,388 | +0.60(+0.55%) |
Jan 22, 2020 | 108.69 | 109.46 | 108.39 | 108.67 | 426,768 | +0.43(+0.39%) |
Jan 21, 2020 | 110.76 | 111.19 | 107.45 | 108.24 | 813,111 | -4.21(-3.74%) |
Jan 17, 2020 | 112.52 | 112.97 | 111.92 | 112.45 | 413,164 | +0.61(+0.55%) |
Jan 16, 2020 | 112.90 | 112.90 | 111.24 | 111.84 | 371,401 | -0.46(-0.41%) |
Jan 15, 2020 | 111.60 | 112.65 | 111.49 | 112.31 | 459,155 | +0.09(+0.08%) |
Jan 14, 2020 | 111.35 | 112.25 | 111.02 | 112.21 | 450,334 | +0.67(+0.60%) |
Jan 13, 2020 | 110.43 | 112.48 | 109.93 | 111.55 | 544,167 | +2.31(+2.12%) |
Jan 10, 2020 | 110.71 | 110.80 | 109.11 | 109.23 | 353,307 | -1.55(-1.40%) |
Jan 09, 2020 | 110.32 | 110.90 | 109.65 | 110.78 | 429,793 | +0.89(+0.81%) |
Jan 08, 2020 | 109.56 | 111.19 | 109.47 | 109.89 | 301,626 | -0.11(-0.10%) |
Jan 07, 2020 | 108.96 | 110.93 | 108.96 | 110.00 | 445,397 | +0.31(+0.28%) |
Jan 06, 2020 | 109.60 | 110.18 | 109.05 | 109.69 | 431,163 | -0.27(-0.24%) |
Jan 03, 2020 | 108.82 | 110.57 | 108.82 | 109.96 | 315,815 | -0.41(-0.37%) |
Jan 02, 2020 | 111.85 | 111.88 | 109.63 | 110.37 | 373,482 | -0.47(-0.43%) |
Dec 31, 2019 | 111.01 | 111.82 | 110.72 | 110.84 | 398,794 | -0.30(-0.27%) |
Dec 30, 2019 | 111.61 | 111.83 | 110.82 | 111.15 | 340,906 | -0.18(-0.16%) |
Dec 27, 2019 | 111.96 | 112.28 | 111.07 | 111.32 | 347,905 | -0.51(-0.46%) |
Dec 26, 2019 | 111.67 | 112.22 | 110.63 | 111.83 | 310,259 | +0.17(+0.15%) |
Dec 24, 2019 | 112.10 | 112.31 | 111.60 | 111.67 | 129,113 | -0.17(-0.15%) |
Dec 23, 2019 | 112.22 | 112.23 | 111.44 | 111.83 | 383,733 | -0.46(-0.41%) |
Dec 20, 2019 | 111.57 | 113.07 | 111.04 | 112.30 | 1,772,587 | +1.08(+0.97%) |
Dec 19, 2019 | 111.64 | 112.02 | 111.16 | 111.21 | 407,271 | -0.63(-0.56%) |
Dec 18, 2019 | 111.68 | 111.96 | 110.38 | 111.84 | 392,774 | -0.22(-0.20%) |
Dec 17, 2019 | 110.43 | 112.39 | 109.38 | 112.06 | 431,272 | +2.04(+1.86%) |
Dec 16, 2019 | 111.48 | 111.50 | 109.90 | 110.02 | 415,600 | -0.81(-0.73%) |
Dec 13, 2019 | 111.32 | 112.14 | 110.16 | 110.83 | 330,942 | -1.04(-0.93%) |
Dec 12, 2019 | 110.51 | 111.98 | 109.62 | 111.87 | 492,876 | +0.37(+0.33%) |
Dec 11, 2019 | 111.29 | 111.95 | 111.03 | 111.50 | 569,476 | +0.13(+0.12%) |
Dec 10, 2019 | 110.97 | 112.25 | 110.91 | 111.37 | 387,184 | -0.19(-0.17%) |
Dec 09, 2019 | 111.22 | 112.66 | 111.19 | 111.56 | 426,694 | +0.30(+0.27%) |
Dec 06, 2019 | 110.14 | 112.07 | 110.14 | 111.27 | 611,967 | +1.45(+1.32%) |
Dec 05, 2019 | 108.23 | 109.83 | 108.01 | 109.81 | 725,307 | +1.42(+1.31%) |
Dec 04, 2019 | 109.85 | 110.42 | 108.07 | 108.40 | 592,698 | -0.84(-0.77%) |
Dec 03, 2019 | 108.18 | 109.33 | 107.42 | 109.24 | 464,535 | -0.45(-0.41%) |
Dec 02, 2019 | 109.47 | 110.10 | 109.02 | 109.69 | 424,008 | +0.49(+0.45%) |
Nov 29, 2019 | 109.69 | 109.92 | 108.83 | 109.19 | 130,302 | -0.92(-0.83%) |
Nov 27, 2019 | 110.42 | 110.46 | 109.12 | 110.11 | 476,478 | -0.18(-0.16%) |
Nov 26, 2019 | 108.46 | 110.44 | 107.85 | 110.29 | 507,323 | +2.13(+1.97%) |
Nov 25, 2019 | 108.16 | 109.69 | 107.24 | 108.16 | 746,975 | +0.44(+0.40%) |
Nov 22, 2019 | 108.44 | 108.50 | 107.58 | 107.72 | 434,341 | +0.10(+0.09%) |
Nov 21, 2019 | 108.09 | 108.88 | 107.60 | 107.62 | 740,008 | -0.86(-0.79%) |
Nov 20, 2019 | 106.63 | 109.56 | 106.08 | 108.48 | 831,702 | +1.29(+1.20%) |
Nov 19, 2019 | 107.88 | 107.88 | 105.84 | 107.20 | 898,194 | -0.57(-0.53%) |
Nov 18, 2019 | 104.62 | 107.84 | 104.30 | 107.77 | 862,702 | +3.03(+2.89%) |
Nov 15, 2019 | 105.35 | 106.19 | 104.40 | 104.74 | 649,242 | +0.21(+0.20%) |
Nov 14, 2019 | 105.19 | 106.13 | 104.25 | 104.53 | 964,637 | -1.22(-1.16%) |
Nov 13, 2019 | 106.29 | 107.13 | 105.55 | 105.75 | 512,159 | -0.84(-0.79%) |
Nov 12, 2019 | 107.33 | 107.58 | 106.26 | 106.59 | 503,362 | -0.74(-0.69%) |
Nov 11, 2019 | 107.59 | 107.66 | 106.92 | 107.33 | 330,294 | -0.76(-0.70%) |
Nov 08, 2019 | 107.80 | 109.22 | 107.71 | 108.08 | 405,165 | -0.09(-0.09%) |
Nov 07, 2019 | 109.26 | 109.69 | 108.06 | 108.17 | 618,517 | +0.22(+0.20%) |
Nov 06, 2019 | 108.64 | 109.19 | 107.75 | 107.95 | 765,298 | -1.26(-1.16%) |
Nov 05, 2019 | 110.07 | 110.98 | 109.16 | 109.22 | 626,753 | -0.03(-0.02%) |
Nov 04, 2019 | 109.15 | 109.66 | 108.45 | 109.24 | 428,421 | +0.86(+0.79%) |
Nov 01, 2019 | 108.03 | 109.70 | 108.03 | 108.39 | 464,224 | +1.50(+1.41%) |
Oct 31, 2019 | 107.94 | 108.33 | 106.60 | 106.89 | 738,326 | -1.85(-1.70%) |
Oct 30, 2019 | 108.82 | 109.52 | 108.17 | 108.74 | 562,719 | -1.55(-1.40%) |
Oct 29, 2019 | 108.78 | 111.32 | 108.78 | 110.28 | 505,060 | +1.48(+1.36%) |
Oct 28, 2019 | 106.95 | 109.38 | 106.94 | 108.80 | 658,685 | +1.91(+1.78%) |
Oct 25, 2019 | 104.31 | 108.06 | 103.89 | 106.89 | 966,012 | +2.96(+2.84%) |
Oct 24, 2019 | 97.30 | 103.98 | 96.72 | 103.94 | 1,991,906 | +12.54(+13.72%) |
Oct 23, 2019 | 91.79 | 91.81 | 90.56 | 91.40 | 546,490 | -0.39(-0.42%) |
Oct 22, 2019 | 91.45 | 92.29 | 90.95 | 91.79 | 490,251 | +0.59(+0.65%) |
Oct 21, 2019 | 92.36 | 92.95 | 91.16 | 91.20 | 341,241 | -0.31(-0.34%) |
Oct 18, 2019 | 92.11 | 92.27 | 91.16 | 91.51 | 336,986 | -0.55(-0.60%) |
Oct 17, 2019 | 92.50 | 93.12 | 91.30 | 92.06 | 490,681 | +0.58(+0.63%) |
Oct 16, 2019 | 92.02 | 92.64 | 90.89 | 91.48 | 415,476 | -1.38(-1.49%) |
Oct 15, 2019 | 91.77 | 93.93 | 91.01 | 92.87 | 418,251 | +0.87(+0.94%) |
Oct 14, 2019 | 92.49 | 92.79 | 91.14 | 92.00 | 318,723 | -1.62(-1.73%) |
Oct 11, 2019 | 93.50 | 94.76 | 93.49 | 93.62 | 404,730 | +1.50(+1.63%) |
Oct 10, 2019 | 91.15 | 92.49 | 90.39 | 92.12 | 478,497 | +1.81(+2.01%) |
Oct 09, 2019 | 91.31 | 91.31 | 89.11 | 90.31 | 474,224 | -0.13(-0.14%) |
Oct 08, 2019 | 90.25 | 91.36 | 89.63 | 90.43 | 448,520 | -0.50(-0.55%) |
Oct 07, 2019 | 91.49 | 91.76 | 90.36 | 90.93 | 369,240 | -0.72(-0.78%) |
Oct 04, 2019 | 90.68 | 91.74 | 90.39 | 91.65 | 350,556 | +1.32(+1.46%) |
Oct 03, 2019 | 89.09 | 90.35 | 87.86 | 90.33 | 511,815 | +0.89(+1.00%) |
Oct 02, 2019 | 90.28 | 90.72 | 88.91 | 89.44 | 338,875 | -1.89(-2.07%) |
Oct 01, 2019 | 92.42 | 93.95 | 91.11 | 91.33 | 401,355 | -0.47(-0.51%) |
Sep 30, 2019 | 90.88 | 92.03 | 90.78 | 91.80 | 308,732 | +0.71(+0.78%) |
Sep 27, 2019 | 91.47 | 91.94 | 90.70 | 91.09 | 519,809 | +0.09(+0.10%) |
Sep 26, 2019 | 91.91 | 91.91 | 89.88 | 91.00 | 471,957 | -1.30(-1.41%) |
Sep 25, 2019 | 90.31 | 92.53 | 90.31 | 92.29 | 806,284 | +1.70(+1.88%) |
Sep 24, 2019 | 92.98 | 93.20 | 90.08 | 90.59 | 1,075,031 | -2.69(-2.88%) |
Sep 23, 2019 | 91.98 | 94.23 | 91.40 | 93.28 | 376,861 | +0.74(+0.80%) |
Sep 20, 2019 | 95.28 | 95.36 | 92.43 | 92.54 | 1,289,211 | -2.82(-2.96%) |
Sep 19, 2019 | 94.63 | 96.44 | 94.30 | 95.36 | 550,530 | +0.35(+0.37%) |
Sep 18, 2019 | 94.60 | 95.15 | 94.03 | 95.01 | 316,269 | -0.17(-0.17%) |
Sep 17, 2019 | 93.44 | 95.42 | 93.02 | 95.18 | 560,593 | +0.71(+0.75%) |
Sep 16, 2019 | 94.26 | 95.54 | 93.23 | 94.47 | 505,351 | -0.77(-0.81%) |
Sep 13, 2019 | 96.69 | 96.69 | 95.21 | 95.24 | 305,936 | -0.31(-0.33%) |
Sep 12, 2019 | 95.39 | 96.12 | 94.58 | 95.56 | 389,692 | +0.37(+0.39%) |
Sep 11, 2019 | 95.33 | 95.33 | 93.75 | 95.19 | 415,150 | +0.28(+0.29%) |
Sep 10, 2019 | 92.41 | 94.97 | 91.49 | 94.91 | 465,072 | +2.45(+2.65%) |
Sep 09, 2019 | 92.88 | 93.15 | 91.94 | 92.46 | 492,928 | +0.28(+0.30%) |
Sep 06, 2019 | 93.61 | 93.90 | 92.09 | 92.18 | 668,652 | -0.08(-0.09%) |
Sep 05, 2019 | 92.40 | 94.12 | 91.93 | 92.27 | 671,535 | +0.97(+1.06%) |
Sep 04, 2019 | 90.23 | 91.32 | 90.05 | 91.30 | 563,275 | +2.31(+2.60%) |
Sep 03, 2019 | 88.71 | 89.08 | 87.74 | 88.99 | 414,037 | -0.57(-0.64%) |
Aug 30, 2019 | 90.75 | 90.75 | 89.31 | 89.56 | 650,305 | -0.33(-0.37%) |
Aug 29, 2019 | 88.89 | 90.40 | 88.89 | 89.89 | 579,204 | +1.99(+2.26%) |
Aug 28, 2019 | 86.75 | 88.27 | 86.06 | 87.90 | 302,428 | +0.85(+0.97%) |
Aug 27, 2019 | 88.52 | 88.52 | 87.03 | 87.05 | 844,417 | -1.17(-1.33%) |
Aug 26, 2019 | 88.56 | 88.84 | 87.79 | 88.22 | 537,430 | +0.19(+0.22%) |
Aug 23, 2019 | 89.54 | 90.40 | 87.73 | 88.03 | 506,890 | -2.02(-2.24%) |
Aug 22, 2019 | 90.89 | 91.08 | 89.80 | 90.05 | 467,078 | -0.36(-0.40%) |
Aug 21, 2019 | 91.32 | 91.32 | 89.94 | 90.41 | 574,616 | -0.04(-0.04%) |
Aug 20, 2019 | 90.57 | 91.46 | 90.09 | 90.44 | 594,703 | -0.67(-0.74%) |
Aug 19, 2019 | 91.02 | 91.64 | 90.84 | 91.12 | 300,807 | +1.23(+1.36%) |
Aug 16, 2019 | 88.61 | 90.12 | 88.61 | 89.89 | 1,317,546 | +1.64(+1.86%) |
Aug 15, 2019 | 88.59 | 88.89 | 87.54 | 88.25 | 479,781 | +0.12(+0.14%) |
Aug 14, 2019 | 88.67 | 89.33 | 87.77 | 88.13 | 646,228 | -2.78(-3.05%) |
Aug 13, 2019 | 89.34 | 92.17 | 88.89 | 90.91 | 525,710 | +1.61(+1.81%) |
Aug 12, 2019 | 90.17 | 90.23 | 88.75 | 89.29 | 516,624 | -0.84(-0.93%) |
Aug 09, 2019 | 91.00 | 91.19 | 89.87 | 90.14 | 638,975 | -1.63(-1.78%) |
Aug 08, 2019 | 90.63 | 92.08 | 90.38 | 91.77 | 683,207 | +2.08(+2.32%) |
Aug 07, 2019 | 88.50 | 89.81 | 87.65 | 89.69 | 488,411 | -0.14(-0.15%) |
Aug 06, 2019 | 88.62 | 89.84 | 87.69 | 89.83 | 542,318 | +1.32(+1.49%) |
Aug 05, 2019 | 88.16 | 88.76 | 87.52 | 88.51 | 588,663 | -1.16(-1.30%) |
Aug 02, 2019 | 89.83 | 90.48 | 88.75 | 89.67 | 436,101 | -0.89(-0.98%) |
Aug 01, 2019 | 91.26 | 91.86 | 89.62 | 90.56 | 579,930 | -0.98(-1.07%) |
Jul 31, 2019 | 92.25 | 92.63 | 90.81 | 91.54 | 980,964 | -0.71(-0.77%) |
Jul 30, 2019 | 91.87 | 92.76 | 91.82 | 92.25 | 608,943 | -0.53(-0.57%) |
Jul 29, 2019 | 93.96 | 94.06 | 92.71 | 92.78 | 649,738 | -1.55(-1.64%) |
Jul 26, 2019 | 92.78 | 96.39 | 92.19 | 94.33 | 876,025 | +1.75(+1.89%) |
Jul 25, 2019 | 87.82 | 93.00 | 87.49 | 92.58 | 1,514,848 | +7.32(+8.58%) |
Jul 24, 2019 | 84.97 | 85.61 | 84.22 | 85.26 | 664,115 | -0.36(-0.42%) |
Jul 23, 2019 | 85.97 | 87.05 | 85.59 | 85.62 | 544,603 | +0.16(+0.18%) |
Jul 22, 2019 | 85.58 | 86.14 | 84.79 | 85.47 | 357,676 | +0.02(+0.02%) |
Jul 19, 2019 | 85.01 | 86.20 | 84.30 | 85.45 | 284,437 | +0.85(+1.01%) |
Jul 18, 2019 | 84.52 | 85.11 | 84.03 | 84.60 | 280,404 | +0.41(+0.49%) |
Jul 17, 2019 | 85.40 | 85.67 | 84.15 | 84.18 | 511,581 | -1.24(-1.45%) |
Jul 16, 2019 | 84.60 | 86.34 | 84.45 | 85.42 | 473,998 | +0.82(+0.97%) |
Jul 15, 2019 | 84.74 | 84.94 | 83.60 | 84.60 | 588,342 | +0.49(+0.58%) |
Jul 12, 2019 | 83.54 | 84.23 | 83.27 | 84.11 | 1,303,064 | +0.94(+1.13%) |
Jul 11, 2019 | 83.53 | 83.73 | 82.75 | 83.17 | 370,538 | -0.61(-0.73%) |
Jul 10, 2019 | 85.24 | 85.50 | 83.67 | 83.78 | 299,618 | -0.75(-0.89%) |
Jul 09, 2019 | 83.88 | 84.64 | 82.76 | 84.53 | 612,635 | -0.09(-0.11%) |
Jul 08, 2019 | 85.75 | 86.26 | 84.43 | 84.62 | 312,341 | -1.41(-1.64%) |
Jul 05, 2019 | 85.70 | 86.14 | 83.87 | 86.03 | 275,047 | -0.41(-0.48%) |
Jul 03, 2019 | 86.85 | 87.09 | 86.11 | 86.45 | 237,923 | -0.16(-0.19%) |
Jul 02, 2019 | 87.33 | 87.33 | 86.13 | 86.61 | 638,309 | -0.87(-0.99%) |
Jul 01, 2019 | 87.00 | 87.61 | 86.86 | 87.48 | 441,365 | +0.82(+0.95%) |
Jun 28, 2019 | 85.36 | 86.68 | 84.87 | 86.66 | 900,483 | +1.51(+1.77%) |
Jun 27, 2019 | 84.67 | 85.26 | 84.33 | 85.15 | 363,376 | +0.84(+1.00%) |
Jun 26, 2019 | 82.82 | 84.52 | 82.35 | 84.30 | 305,912 | +2.14(+2.61%) |
Jun 25, 2019 | 82.29 | 83.18 | 81.81 | 82.16 | 472,082 | -0.07(-0.09%) |
Jun 24, 2019 | 82.61 | 82.62 | 81.44 | 82.23 | 315,411 | -0.46(-0.55%) |
Jun 21, 2019 | 82.65 | 83.30 | 82.40 | 82.69 | 482,943 | -0.20(-0.24%) |
Jun 20, 2019 | 83.42 | 83.64 | 82.23 | 82.89 | 373,785 | +0.49(+0.59%) |
Jun 19, 2019 | 82.20 | 82.90 | 81.60 | 82.41 | 434,720 | +0.66(+0.81%) |
Jun 18, 2019 | 80.91 | 83.45 | 80.91 | 81.75 | 443,894 | +1.64(+2.05%) |
Jun 17, 2019 | 80.90 | 81.00 | 79.17 | 80.11 | 482,577 | -1.35(-1.65%) |
Jun 14, 2019 | 81.52 | 81.76 | 80.90 | 81.45 | 196,868 | -0.56(-0.68%) |
Jun 13, 2019 | 81.98 | 82.37 | 81.24 | 82.01 | 327,961 | +0.44(+0.54%) |
Jun 12, 2019 | 81.31 | 81.98 | 80.52 | 81.57 | 357,446 | -0.03(-0.03%) |
Jun 11, 2019 | 80.67 | 81.81 | 80.67 | 81.60 | 769,207 | +2.04(+2.57%) |
Jun 10, 2019 | 79.69 | 80.46 | 79.34 | 79.56 | 229,979 | +0.24(+0.30%) |
Jun 07, 2019 | 79.50 | 80.04 | 78.55 | 79.32 | 301,799 | -0.11(-0.14%) |
Jun 06, 2019 | 79.01 | 79.65 | 78.41 | 79.43 | 502,019 | +0.31(+0.39%) |
Jun 05, 2019 | 79.38 | 79.38 | 78.07 | 79.12 | 338,650 | -0.05(-0.06%) |
Jun 04, 2019 | 78.43 | 79.43 | 78.15 | 79.17 | 365,288 | +1.23(+1.57%) |
Jun 03, 2019 | 76.34 | 78.03 | 76.34 | 77.94 | 620,842 | +1.68(+2.20%) |
May 31, 2019 | 76.56 | 77.03 | 75.80 | 76.26 | 636,027 | -1.54(-1.98%) |
May 30, 2019 | 78.26 | 78.68 | 77.52 | 77.80 | 485,604 | +0.12(+0.15%) |
May 29, 2019 | 75.67 | 77.98 | 75.67 | 77.68 | 540,539 | +0.77(+1.00%) |
May 28, 2019 | 78.01 | 78.15 | 76.84 | 76.91 | 690,372 | -0.91(-1.17%) |
May 24, 2019 | 78.51 | 78.63 | 77.64 | 77.82 | 257,140 | +0.11(+0.14%) |
May 23, 2019 | 77.96 | 78.58 | 76.60 | 77.71 | 568,515 | -1.47(-1.85%) |
May 22, 2019 | 80.71 | 80.72 | 79.04 | 79.17 | 392,932 | -2.11(-2.60%) |
May 21, 2019 | 80.19 | 81.78 | 79.99 | 81.29 | 516,721 | +1.80(+2.27%) |
May 20, 2019 | 79.16 | 80.23 | 78.96 | 79.48 | 530,232 | -0.35(-0.43%) |
May 17, 2019 | 80.70 | 81.69 | 79.78 | 79.83 | 1,203,118 | -1.66(-2.03%) |
May 16, 2019 | 81.61 | 82.19 | 81.17 | 81.49 | 426,920 | +0.18(+0.22%) |
May 15, 2019 | 80.04 | 81.39 | 79.37 | 81.30 | 350,506 | +0.33(+0.40%) |
May 14, 2019 | 79.85 | 81.44 | 79.35 | 80.98 | 578,062 | +1.78(+2.25%) |
May 13, 2019 | 81.13 | 81.17 | 77.83 | 79.19 | 520,127 | -3.90(-4.70%) |
May 10, 2019 | 81.80 | 83.16 | 81.45 | 83.10 | 548,430 | +0.95(+1.15%) |
May 09, 2019 | 80.99 | 82.51 | 80.62 | 82.15 | 416,455 | +0.32(+0.39%) |
May 08, 2019 | 80.80 | 82.39 | 80.65 | 81.83 | 415,702 | +0.79(+0.98%) |
May 07, 2019 | 82.54 | 83.22 | 80.52 | 81.04 | 530,756 | -2.38(-2.85%) |
May 06, 2019 | 82.11 | 84.12 | 82.03 | 83.42 | 539,799 | -0.44(-0.52%) |
May 03, 2019 | 82.81 | 84.31 | 82.81 | 83.85 | 474,368 | +1.91(+2.33%) |
May 02, 2019 | 81.58 | 82.68 | 81.25 | 81.94 | 328,083 | +0.03(+0.03%) |