Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 79.95 | 80.14 | 78.59 | 78.76 | 1,306,281 | -2.22(-2.74%) |
Apr 29, 2020 | 80.82 | 81.55 | 80.20 | 80.99 | 1,165,530 | +1.62(+2.04%) |
Apr 28, 2020 | 79.68 | 80.42 | 78.90 | 79.36 | 1,123,990 | +0.84(+1.07%) |
Apr 27, 2020 | 76.85 | 78.85 | 76.76 | 78.52 | 1,012,795 | +2.17(+2.84%) |
Apr 24, 2020 | 75.79 | 76.62 | 75.11 | 76.36 | 629,181 | +1.07(+1.43%) |
Apr 23, 2020 | 75.52 | 76.56 | 75.10 | 75.28 | 893,179 | +0.00(+0.00%) |
Apr 22, 2020 | 75.75 | 75.94 | 74.95 | 75.28 | 955,435 | +0.84(+1.13%) |
Apr 21, 2020 | 74.64 | 75.25 | 74.00 | 74.44 | 810,374 | -1.71(-2.25%) |
Apr 20, 2020 | 76.65 | 77.54 | 75.90 | 76.15 | 893,215 | -1.74(-2.23%) |
Apr 17, 2020 | 77.04 | 78.16 | 76.70 | 77.89 | 925,798 | +2.79(+3.71%) |
Apr 16, 2020 | 75.24 | 75.50 | 73.95 | 75.10 | 1,116,757 | +0.13(+0.17%) |
Apr 15, 2020 | 75.97 | 76.07 | 74.52 | 74.98 | 1,072,811 | -2.96(-3.79%) |
Apr 14, 2020 | 77.33 | 78.30 | 77.05 | 77.93 | 1,086,628 | +1.96(+2.58%) |
Apr 13, 2020 | 77.79 | 77.84 | 75.41 | 75.97 | 1,151,785 | -2.08(-2.66%) |
Apr 09, 2020 | 77.07 | 78.94 | 76.99 | 78.05 | 1,687,938 | +2.10(+2.76%) |
Apr 08, 2020 | 73.78 | 76.37 | 72.99 | 75.95 | 1,002,633 | +2.89(+3.96%) |
Apr 07, 2020 | 74.81 | 75.69 | 73.04 | 73.06 | 1,475,729 | +0.56(+0.77%) |
Apr 06, 2020 | 70.69 | 73.09 | 70.54 | 72.50 | 1,580,400 | +4.27(+6.26%) |
Apr 03, 2020 | 69.31 | 70.00 | 67.42 | 68.23 | 916,644 | -1.44(-2.07%) |
Apr 02, 2020 | 67.94 | 70.56 | 67.68 | 69.67 | 1,462,804 | +1.46(+2.14%) |
Apr 01, 2020 | 68.79 | 69.48 | 67.60 | 68.21 | 1,477,201 | -3.32(-4.65%) |
Mar 31, 2020 | 72.43 | 72.83 | 70.96 | 71.54 | 1,582,816 | -1.16(-1.59%) |
Mar 30, 2020 | 70.88 | 72.91 | 70.27 | 72.69 | 1,131,886 | +2.36(+3.36%) |
Mar 27, 2020 | 70.05 | 72.44 | 69.62 | 70.33 | 1,290,290 | -2.00(-2.76%) |
Mar 26, 2020 | 68.63 | 72.76 | 68.63 | 72.32 | 1,866,644 | +4.19(+6.15%) |
Mar 25, 2020 | 67.95 | 70.94 | 65.88 | 68.13 | 2,036,074 | +0.76(+1.13%) |
Mar 24, 2020 | 64.70 | 67.50 | 64.21 | 67.37 | 2,458,347 | +6.23(+10.18%) |
Mar 23, 2020 | 64.93 | 64.93 | 60.53 | 61.15 | 2,967,897 | -4.08(-6.26%) |
Mar 20, 2020 | 70.05 | 70.20 | 64.95 | 65.23 | 1,868,453 | -4.28(-6.16%) |
Mar 19, 2020 | 69.09 | 71.05 | 67.03 | 69.51 | 1,990,046 | +0.21(+0.31%) |
Mar 18, 2020 | 69.86 | 72.08 | 66.79 | 69.30 | 2,806,787 | -4.90(-6.61%) |
Mar 17, 2020 | 70.03 | 74.38 | 68.36 | 74.20 | 2,603,220 | +5.54(+8.07%) |
Mar 16, 2020 | 68.50 | 73.27 | 67.50 | 68.66 | 1,922,854 | -7.75(-10.15%) |
Mar 13, 2020 | 74.46 | 76.47 | 70.87 | 76.41 | 2,383,476 | +5.66(+8.00%) |
Mar 12, 2020 | 72.98 | 75.20 | 70.68 | 70.76 | 3,085,959 | -7.37(-9.43%) |
Mar 11, 2020 | 80.24 | 80.44 | 77.22 | 78.13 | 1,284,082 | -4.22(-5.12%) |
Mar 10, 2020 | 81.75 | 82.36 | 78.18 | 82.35 | 2,381,240 | +3.22(+4.07%) |
Mar 09, 2020 | 80.07 | 81.63 | 78.56 | 79.12 | 1,775,831 | -6.63(-7.74%) |
Mar 06, 2020 | 84.28 | 86.02 | 83.76 | 85.76 | 1,142,645 | -1.00(-1.16%) |
Mar 05, 2020 | 87.47 | 87.98 | 85.83 | 86.76 | 956,590 | -2.87(-3.20%) |
Mar 04, 2020 | 87.62 | 89.67 | 87.11 | 89.63 | 963,054 | +3.29(+3.82%) |
Mar 03, 2020 | 88.19 | 89.56 | 85.49 | 86.33 | 1,471,384 | -1.79(-2.04%) |
Mar 02, 2020 | 84.90 | 88.14 | 84.15 | 88.13 | 2,401,215 | +3.62(+4.29%) |
Feb 28, 2020 | 83.73 | 84.85 | 82.52 | 84.50 | 3,708,756 | -1.78(-2.06%) |
Feb 27, 2020 | 88.56 | 89.75 | 86.24 | 86.28 | 1,766,988 | -3.64(-4.05%) |
Feb 26, 2020 | 91.12 | 91.94 | 89.91 | 89.92 | 1,706,946 | -0.81(-0.89%) |
Feb 25, 2020 | 93.78 | 93.84 | 90.61 | 90.73 | 1,395,234 | -2.81(-3.00%) |
Feb 24, 2020 | 93.82 | 94.17 | 93.23 | 93.54 | 1,003,879 | -2.35(-2.45%) |
Feb 21, 2020 | 96.12 | 96.13 | 95.62 | 95.89 | 579,092 | -0.62(-0.64%) |
Feb 20, 2020 | 96.16 | 96.64 | 95.68 | 96.51 | 518,169 | +0.30(+0.31%) |
Feb 19, 2020 | 96.38 | 96.50 | 96.21 | 96.21 | 371,258 | -0.04(-0.04%) |
Feb 18, 2020 | 96.57 | 96.60 | 95.84 | 96.25 | 569,785 | -0.35(-0.36%) |
Feb 14, 2020 | 96.53 | 96.60 | 96.18 | 96.59 | 500,273 | +0.12(+0.12%) |
Feb 13, 2020 | 96.12 | 96.60 | 95.87 | 96.48 | 384,381 | +0.07(+0.07%) |
Feb 12, 2020 | 96.46 | 96.51 | 96.12 | 96.40 | 507,625 | +0.41(+0.43%) |
Feb 11, 2020 | 95.95 | 96.39 | 95.93 | 96.00 | 513,121 | +0.31(+0.32%) |
Feb 10, 2020 | 95.27 | 95.69 | 95.22 | 95.69 | 392,787 | +0.28(+0.29%) |
Feb 07, 2020 | 95.78 | 95.82 | 95.25 | 95.41 | 571,322 | -0.61(-0.64%) |
Feb 06, 2020 | 96.44 | 96.59 | 95.96 | 96.02 | 482,721 | -0.03(-0.03%) |
Feb 05, 2020 | 95.12 | 96.13 | 95.12 | 96.05 | 507,931 | +1.57(+1.66%) |
Feb 04, 2020 | 94.35 | 94.89 | 94.35 | 94.48 | 601,664 | +1.07(+1.15%) |
Feb 03, 2020 | 93.24 | 93.92 | 93.13 | 93.40 | 636,964 | +0.62(+0.67%) |
Jan 31, 2020 | 94.27 | 94.36 | 92.59 | 92.78 | 1,347,236 | -1.79(-1.90%) |
Jan 30, 2020 | 93.64 | 94.63 | 93.33 | 94.58 | 892,824 | +0.51(+0.54%) |
Jan 29, 2020 | 94.71 | 94.77 | 94.07 | 94.07 | 541,737 | -0.54(-0.57%) |
Jan 28, 2020 | 94.50 | 94.97 | 94.35 | 94.61 | 643,397 | +0.50(+0.53%) |
Jan 27, 2020 | 94.10 | 94.54 | 93.87 | 94.11 | 1,056,033 | -0.99(-1.04%) |
Jan 24, 2020 | 96.15 | 96.15 | 94.66 | 95.10 | 662,189 | -0.94(-0.98%) |
Jan 23, 2020 | 95.76 | 96.12 | 95.12 | 96.04 | 848,676 | +0.01(+0.01%) |
Jan 22, 2020 | 96.23 | 96.50 | 95.96 | 96.03 | 625,695 | +0.16(+0.17%) |
Jan 21, 2020 | 95.96 | 96.14 | 95.54 | 95.87 | 773,804 | -0.35(-0.36%) |
Jan 17, 2020 | 96.35 | 96.40 | 96.06 | 96.22 | 500,273 | -0.12(-0.12%) |
Jan 16, 2020 | 95.81 | 96.33 | 95.77 | 96.33 | 777,289 | +0.90(+0.94%) |
Jan 15, 2020 | 95.19 | 95.82 | 95.15 | 95.44 | 1,737,589 | +0.18(+0.19%) |
Jan 14, 2020 | 95.16 | 95.41 | 94.96 | 95.26 | 775,242 | -0.01(-0.01%) |
Jan 13, 2020 | 94.72 | 95.29 | 94.58 | 95.27 | 913,475 | +0.68(+0.72%) |
Jan 10, 2020 | 94.99 | 95.11 | 94.43 | 94.58 | 688,987 | -0.31(-0.33%) |
Jan 09, 2020 | 94.90 | 94.94 | 94.55 | 94.89 | 467,289 | +0.25(+0.26%) |
Jan 08, 2020 | 94.36 | 95.05 | 94.29 | 94.65 | 726,013 | +0.28(+0.30%) |
Jan 07, 2020 | 94.58 | 94.63 | 94.20 | 94.36 | 816,189 | -0.43(-0.45%) |
Jan 06, 2020 | 94.40 | 94.82 | 94.24 | 94.79 | 769,909 | -0.06(-0.07%) |
Jan 03, 2020 | 94.44 | 95.02 | 94.43 | 94.85 | 590,014 | -0.44(-0.46%) |
Jan 02, 2020 | 95.92 | 95.92 | 94.71 | 95.29 | 1,862,598 | -0.25(-0.26%) |
Dec 31, 2019 | 95.21 | 95.60 | 95.19 | 95.53 | 336,780 | +0.20(+0.21%) |
Dec 30, 2019 | 95.69 | 95.72 | 95.22 | 95.33 | 316,903 | -0.27(-0.28%) |
Dec 27, 2019 | 95.69 | 95.73 | 95.47 | 95.60 | 355,021 | +0.05(+0.06%) |
Dec 26, 2019 | 95.45 | 95.54 | 95.24 | 95.54 | 414,819 | +0.20(+0.20%) |
Dec 24, 2019 | 95.59 | 95.61 | 95.23 | 95.35 | 374,276 | -0.07(-0.07%) |
Dec 23, 2019 | 95.68 | 95.70 | 95.36 | 95.42 | 569,824 | -0.13(-0.14%) |
Dec 20, 2019 | 95.36 | 95.79 | 95.34 | 95.55 | 366,394 | +0.54(+0.57%) |
Dec 19, 2019 | 94.90 | 95.13 | 94.85 | 95.01 | 305,830 | +0.11(+0.11%) |
Dec 18, 2019 | 95.05 | 95.07 | 94.66 | 94.90 | 420,268 | -0.04(-0.04%) |
Dec 17, 2019 | 95.04 | 95.17 | 94.89 | 94.94 | 320,189 | +0.03(+0.03%) |
Dec 16, 2019 | 94.85 | 95.16 | 94.84 | 94.91 | 369,520 | +0.56(+0.59%) |
Dec 13, 2019 | 94.83 | 95.07 | 94.05 | 94.36 | 334,850 | -0.56(-0.59%) |
Dec 12, 2019 | 94.07 | 95.16 | 94.00 | 94.92 | 476,419 | +0.88(+0.94%) |
Dec 11, 2019 | 94.01 | 94.21 | 93.78 | 94.04 | 339,695 | +0.17(+0.18%) |
Dec 10, 2019 | 94.09 | 94.19 | 93.69 | 93.87 | 445,034 | -0.28(-0.30%) |
Dec 09, 2019 | 94.11 | 94.35 | 94.04 | 94.15 | 323,612 | -0.04(-0.05%) |
Dec 06, 2019 | 94.00 | 94.55 | 93.92 | 94.20 | 448,282 | +0.77(+0.82%) |
Dec 05, 2019 | 93.42 | 93.47 | 93.03 | 93.43 | 385,631 | +0.22(+0.24%) |
Dec 04, 2019 | 92.82 | 93.61 | 92.71 | 93.21 | 419,324 | +0.73(+0.79%) |
Dec 03, 2019 | 92.45 | 92.55 | 91.90 | 92.48 | 543,401 | -0.59(-0.63%) |
Dec 02, 2019 | 93.81 | 93.87 | 93.04 | 93.07 | 502,443 | -0.61(-0.65%) |
Nov 29, 2019 | 94.11 | 94.13 | 93.58 | 93.68 | 175,705 | -0.55(-0.58%) |
Nov 27, 2019 | 93.96 | 94.22 | 93.81 | 94.22 | 401,207 | +0.45(+0.48%) |
Nov 26, 2019 | 93.62 | 93.84 | 93.50 | 93.77 | 369,996 | +0.19(+0.20%) |
Nov 25, 2019 | 93.29 | 93.66 | 93.18 | 93.59 | 509,445 | +0.58(+0.63%) |
Nov 22, 2019 | 92.91 | 93.15 | 92.65 | 93.01 | 358,784 | +0.35(+0.38%) |
Nov 21, 2019 | 93.03 | 93.03 | 92.50 | 92.65 | 788,722 | -0.34(-0.36%) |
Nov 20, 2019 | 93.22 | 93.35 | 92.57 | 92.99 | 597,910 | -0.37(-0.40%) |
Nov 19, 2019 | 93.63 | 93.63 | 93.22 | 93.36 | 2,137,571 | -0.10(-0.10%) |
Nov 18, 2019 | 93.50 | 93.57 | 93.29 | 93.46 | 4,091,305 | -0.18(-0.19%) |
Nov 15, 2019 | 93.52 | 93.64 | 93.22 | 93.63 | 351,524 | +0.51(+0.55%) |
Nov 14, 2019 | 92.99 | 93.25 | 92.88 | 93.12 | 352,790 | +0.09(+0.09%) |
Nov 13, 2019 | 92.79 | 93.23 | 92.59 | 93.03 | 359,022 | -0.08(-0.09%) |
Nov 12, 2019 | 93.28 | 93.45 | 92.99 | 93.11 | 355,510 | -0.11(-0.11%) |
Nov 11, 2019 | 93.32 | 93.39 | 93.13 | 93.22 | 386,355 | -0.34(-0.37%) |
Nov 08, 2019 | 93.46 | 93.56 | 93.11 | 93.56 | 309,895 | -0.03(-0.03%) |
Nov 07, 2019 | 93.96 | 94.23 | 93.43 | 93.59 | 470,136 | +0.02(+0.02%) |
Nov 06, 2019 | 93.60 | 93.66 | 93.25 | 93.57 | 869,658 | -0.04(-0.05%) |
Nov 05, 2019 | 93.51 | 93.81 | 93.30 | 93.62 | 582,901 | +0.22(+0.24%) |
Nov 04, 2019 | 93.10 | 93.45 | 93.01 | 93.40 | 567,233 | +0.74(+0.80%) |
Nov 01, 2019 | 92.30 | 92.65 | 92.20 | 92.65 | 461,893 | +0.73(+0.80%) |
Oct 31, 2019 | 92.52 | 92.52 | 91.53 | 91.92 | 686,866 | -0.71(-0.77%) |
Oct 30, 2019 | 92.44 | 92.71 | 92.08 | 92.64 | 484,463 | +0.11(+0.11%) |
Oct 29, 2019 | 92.04 | 92.69 | 91.92 | 92.53 | 497,129 | +0.41(+0.45%) |
Oct 28, 2019 | 92.19 | 92.53 | 92.11 | 92.12 | 338,114 | +0.24(+0.26%) |
Oct 25, 2019 | 91.59 | 92.07 | 91.47 | 91.88 | 548,782 | +0.13(+0.14%) |
Oct 24, 2019 | 92.22 | 92.29 | 91.41 | 91.75 | 331,831 | -0.34(-0.37%) |
Oct 23, 2019 | 91.80 | 92.12 | 91.60 | 92.09 | 318,335 | +0.28(+0.31%) |
Oct 22, 2019 | 91.69 | 92.21 | 91.39 | 91.81 | 331,550 | +0.24(+0.26%) |
Oct 21, 2019 | 91.40 | 91.60 | 91.32 | 91.57 | 753,611 | +0.53(+0.58%) |
Oct 18, 2019 | 90.53 | 91.24 | 90.52 | 91.04 | 344,378 | +0.31(+0.34%) |
Oct 17, 2019 | 90.37 | 90.81 | 90.37 | 90.73 | 760,654 | +0.56(+0.63%) |
Oct 16, 2019 | 90.11 | 90.43 | 90.01 | 90.17 | 378,724 | +0.04(+0.05%) |
Oct 15, 2019 | 89.90 | 90.40 | 89.80 | 90.12 | 426,886 | +0.50(+0.56%) |
Oct 14, 2019 | 89.73 | 89.80 | 89.46 | 89.62 | 327,924 | -0.26(-0.28%) |
Oct 11, 2019 | 89.24 | 90.59 | 89.24 | 89.88 | 550,937 | +1.53(+1.74%) |
Oct 10, 2019 | 87.64 | 88.52 | 87.39 | 88.34 | 433,302 | +0.71(+0.80%) |
Oct 09, 2019 | 87.57 | 87.92 | 87.16 | 87.64 | 493,241 | +0.60(+0.69%) |
Oct 08, 2019 | 87.81 | 87.96 | 87.00 | 87.04 | 515,395 | -1.30(-1.48%) |
Oct 07, 2019 | 88.63 | 88.96 | 88.27 | 88.34 | 354,190 | -0.51(-0.58%) |
Oct 04, 2019 | 88.03 | 88.91 | 87.94 | 88.86 | 2,900,221 | +0.96(+1.09%) |
Oct 03, 2019 | 87.38 | 87.89 | 86.46 | 87.89 | 540,329 | +0.39(+0.44%) |
Oct 02, 2019 | 88.61 | 88.74 | 87.04 | 87.51 | 852,098 | -1.56(-1.75%) |
Oct 01, 2019 | 90.64 | 90.83 | 88.96 | 89.07 | 455,415 | -1.38(-1.53%) |
Sep 30, 2019 | 90.19 | 90.64 | 90.08 | 90.45 | 385,226 | +0.39(+0.43%) |
Sep 27, 2019 | 90.34 | 90.53 | 89.63 | 90.06 | 331,334 | -0.05(-0.06%) |
Sep 26, 2019 | 90.21 | 90.50 | 89.74 | 90.12 | 478,001 | -0.06(-0.07%) |
Sep 25, 2019 | 89.57 | 90.26 | 89.50 | 90.18 | 522,120 | +0.62(+0.69%) |
Sep 24, 2019 | 90.26 | 90.40 | 89.31 | 89.56 | 856,547 | -0.44(-0.49%) |
Sep 23, 2019 | 89.65 | 90.26 | 89.35 | 90.00 | 369,301 | +0.14(+0.16%) |
Sep 20, 2019 | 90.41 | 90.59 | 89.76 | 89.86 | 1,062,741 | -0.40(-0.44%) |
Sep 19, 2019 | 90.60 | 90.75 | 90.13 | 90.26 | 353,858 | -0.13(-0.15%) |
Sep 18, 2019 | 90.34 | 90.43 | 89.70 | 90.39 | 302,579 | -0.02(-0.02%) |
Sep 17, 2019 | 90.20 | 90.45 | 89.99 | 90.41 | 285,260 | +0.13(+0.15%) |
Sep 16, 2019 | 90.49 | 90.52 | 90.12 | 90.27 | 391,430 | -0.52(-0.57%) |
Sep 13, 2019 | 91.04 | 91.29 | 90.71 | 90.79 | 433,946 | -0.11(-0.12%) |
Sep 12, 2019 | 91.07 | 91.11 | 90.50 | 90.90 | 442,642 | +0.07(+0.08%) |
Sep 11, 2019 | 89.79 | 90.88 | 89.39 | 90.83 | 578,807 | +1.04(+1.16%) |
Sep 10, 2019 | 88.87 | 89.78 | 88.82 | 89.78 | 571,849 | +0.74(+0.84%) |
Sep 09, 2019 | 88.71 | 89.04 | 88.53 | 89.04 | 368,019 | +0.60(+0.68%) |
Sep 06, 2019 | 88.36 | 88.61 | 88.20 | 88.44 | 314,497 | +0.28(+0.32%) |
Sep 05, 2019 | 87.94 | 88.57 | 87.73 | 88.16 | 492,073 | +0.67(+0.76%) |
Sep 04, 2019 | 87.15 | 87.52 | 87.03 | 87.49 | 617,855 | +0.83(+0.96%) |
Sep 03, 2019 | 86.55 | 86.69 | 85.99 | 86.66 | 456,048 | -0.38(-0.43%) |
Aug 30, 2019 | 87.18 | 87.38 | 86.76 | 87.03 | 396,147 | +0.25(+0.29%) |
Aug 29, 2019 | 86.42 | 86.93 | 86.31 | 86.78 | 324,811 | +1.02(+1.19%) |
Aug 28, 2019 | 84.96 | 85.82 | 84.84 | 85.76 | 483,734 | +0.67(+0.79%) |
Aug 27, 2019 | 85.97 | 86.06 | 85.04 | 85.08 | 494,697 | -0.61(-0.72%) |
Aug 26, 2019 | 85.55 | 85.80 | 85.08 | 85.69 | 466,707 | +0.74(+0.88%) |
Aug 23, 2019 | 86.75 | 87.01 | 84.57 | 84.95 | 519,479 | -2.11(-2.42%) |
Aug 22, 2019 | 87.13 | 87.37 | 86.48 | 87.06 | 337,579 | +0.20(+0.23%) |
Aug 21, 2019 | 86.92 | 87.04 | 86.70 | 86.86 | 393,192 | +0.73(+0.84%) |
Aug 20, 2019 | 86.84 | 86.84 | 86.11 | 86.13 | 307,417 | -0.81(-0.93%) |
Aug 19, 2019 | 86.85 | 87.10 | 86.73 | 86.94 | 336,253 | +0.86(+1.00%) |
Aug 16, 2019 | 85.17 | 86.24 | 85.17 | 86.08 | 402,656 | +1.30(+1.53%) |
Aug 15, 2019 | 84.99 | 85.14 | 84.29 | 84.78 | 430,009 | +0.11(+0.13%) |
Aug 14, 2019 | 85.91 | 86.00 | 84.62 | 84.67 | 587,900 | -2.35(-2.70%) |
Aug 13, 2019 | 86.05 | 87.91 | 85.86 | 87.02 | 358,197 | +0.88(+1.03%) |
Aug 12, 2019 | 86.80 | 86.84 | 85.92 | 86.13 | 341,784 | -1.00(-1.15%) |
Aug 09, 2019 | 87.59 | 87.68 | 86.63 | 87.13 | 380,845 | -0.69(-0.79%) |
Aug 08, 2019 | 86.70 | 87.83 | 86.60 | 87.82 | 465,980 | +1.56(+1.81%) |
Aug 07, 2019 | 85.22 | 86.59 | 84.53 | 86.26 | 768,278 | +0.30(+0.35%) |
Aug 06, 2019 | 85.49 | 86.05 | 84.96 | 85.97 | 501,620 | +0.78(+0.91%) |
Aug 05, 2019 | 86.50 | 86.50 | 84.51 | 85.19 | 2,166,016 | -2.19(-2.51%) |
Aug 02, 2019 | 87.60 | 87.84 | 86.97 | 87.38 | 541,063 | -0.42(-0.48%) |
Aug 01, 2019 | 89.18 | 89.56 | 87.69 | 87.80 | 571,196 | -1.37(-1.54%) |
Jul 31, 2019 | 90.03 | 90.16 | 88.52 | 89.17 | 535,132 | -0.94(-1.04%) |
Jul 30, 2019 | 89.66 | 90.11 | 89.54 | 90.11 | 377,839 | +0.16(+0.18%) |
Jul 29, 2019 | 89.99 | 90.05 | 89.84 | 89.95 | 355,830 | -0.01(-0.01%) |
Jul 26, 2019 | 89.50 | 90.02 | 89.40 | 89.96 | 285,262 | +0.53(+0.59%) |
Jul 25, 2019 | 89.69 | 89.82 | 89.21 | 89.43 | 372,559 | -0.28(-0.31%) |
Jul 24, 2019 | 89.06 | 89.71 | 89.02 | 89.71 | 419,961 | +0.52(+0.58%) |
Jul 23, 2019 | 88.62 | 89.23 | 88.43 | 89.20 | 414,423 | +0.97(+1.10%) |
Jul 22, 2019 | 88.65 | 88.72 | 88.12 | 88.23 | 300,063 | -0.32(-0.36%) |
Jul 19, 2019 | 89.07 | 89.29 | 88.52 | 88.54 | 340,876 | -0.42(-0.47%) |
Jul 18, 2019 | 88.62 | 89.05 | 88.40 | 88.96 | 329,335 | +0.25(+0.28%) |
Jul 17, 2019 | 89.38 | 89.38 | 88.71 | 88.72 | 524,641 | -0.62(-0.70%) |
Jul 16, 2019 | 89.36 | 89.51 | 89.23 | 89.34 | 362,731 | -0.04(-0.05%) |
Jul 15, 2019 | 89.68 | 89.68 | 89.24 | 89.38 | 599,470 | -0.16(-0.18%) |
Jul 12, 2019 | 89.03 | 89.58 | 88.87 | 89.54 | 423,326 | +0.67(+0.76%) |
Jul 11, 2019 | 88.97 | 88.99 | 88.43 | 88.86 | 767,214 | +0.04(+0.04%) |
Jul 10, 2019 | 89.16 | 89.20 | 88.75 | 88.83 | 462,507 | +0.01(+0.01%) |
Jul 09, 2019 | 88.80 | 88.91 | 88.58 | 88.82 | 425,972 | -0.27(-0.30%) |
Jul 08, 2019 | 89.34 | 89.44 | 88.93 | 89.09 | 286,168 | -0.44(-0.49%) |
Jul 05, 2019 | 89.33 | 89.55 | 88.75 | 89.53 | 816,048 | -0.17(-0.19%) |
Jul 03, 2019 | 89.06 | 89.70 | 89.06 | 89.70 | 941,778 | +0.83(+0.94%) |
Jul 02, 2019 | 88.69 | 88.92 | 88.50 | 88.86 | 685,094 | +0.21(+0.24%) |
Jul 01, 2019 | 89.05 | 89.26 | 88.23 | 88.65 | 694,209 | +0.32(+0.36%) |
Jun 28, 2019 | 87.85 | 88.47 | 87.85 | 88.34 | 410,650 | +0.69(+0.79%) |
Jun 27, 2019 | 87.21 | 87.70 | 87.19 | 87.65 | 677,227 | +0.62(+0.71%) |
Jun 26, 2019 | 87.79 | 87.79 | 87.00 | 87.03 | 1,512,186 | -0.66(-0.75%) |
Jun 25, 2019 | 88.25 | 88.32 | 87.63 | 87.68 | 738,786 | -0.64(-0.72%) |
Jun 24, 2019 | 88.57 | 88.74 | 88.32 | 88.32 | 405,166 | -0.21(-0.24%) |
Jun 21, 2019 | 88.73 | 88.84 | 88.35 | 88.53 | 460,554 | -0.25(-0.28%) |
Jun 20, 2019 | 88.68 | 88.89 | 88.09 | 88.78 | 521,269 | +0.66(+0.75%) |
Jun 19, 2019 | 87.94 | 88.24 | 87.68 | 88.12 | 777,074 | +0.21(+0.24%) |
Jun 18, 2019 | 87.67 | 88.34 | 87.67 | 87.91 | 789,121 | +0.61(+0.70%) |
Jun 17, 2019 | 87.71 | 87.76 | 87.25 | 87.30 | 362,842 | -0.40(-0.46%) |
Jun 14, 2019 | 87.87 | 87.89 | 87.45 | 87.70 | 435,136 | -0.16(-0.18%) |
Jun 13, 2019 | 87.68 | 88.00 | 87.46 | 87.86 | 567,239 | +0.37(+0.42%) |
Jun 12, 2019 | 87.22 | 87.59 | 87.22 | 87.49 | 536,734 | +0.26(+0.30%) |
Jun 11, 2019 | 87.50 | 87.86 | 87.11 | 87.23 | 1,198,012 | +0.00(+0.00%) |
Jun 10, 2019 | 87.50 | 87.58 | 87.11 | 87.23 | 352,947 | +0.05(+0.06%) |
Jun 07, 2019 | 86.93 | 87.60 | 86.93 | 87.18 | 538,433 | +0.49(+0.56%) |
Jun 06, 2019 | 86.44 | 86.90 | 86.21 | 86.69 | 795,747 | +0.35(+0.40%) |
Jun 05, 2019 | 85.90 | 86.35 | 85.51 | 86.34 | 473,616 | +0.74(+0.86%) |
Jun 04, 2019 | 84.81 | 85.62 | 84.71 | 85.60 | 749,473 | +1.41(+1.67%) |
Jun 03, 2019 | 83.47 | 84.37 | 83.44 | 84.19 | 748,596 | +0.76(+0.91%) |
May 31, 2019 | 83.59 | 83.70 | 83.23 | 83.44 | 670,916 | -0.77(-0.92%) |
May 30, 2019 | 84.37 | 84.73 | 83.92 | 84.21 | 397,286 | -0.04(-0.05%) |
May 29, 2019 | 84.47 | 84.57 | 83.83 | 84.25 | 621,057 | -0.49(-0.58%) |
May 28, 2019 | 85.92 | 86.10 | 84.74 | 84.74 | 504,083 | -1.16(-1.35%) |
May 24, 2019 | 86.04 | 86.06 | 85.57 | 85.90 | 502,354 | +0.31(+0.37%) |
May 23, 2019 | 85.99 | 85.99 | 85.17 | 85.59 | 1,076,876 | -0.91(-1.05%) |
May 22, 2019 | 86.48 | 86.67 | 86.29 | 86.49 | 387,427 | -0.22(-0.25%) |
May 21, 2019 | 86.23 | 86.78 | 86.19 | 86.71 | 306,663 | +0.84(+0.97%) |
May 20, 2019 | 85.89 | 86.35 | 85.69 | 85.87 | 361,908 | -0.25(-0.29%) |
May 17, 2019 | 86.05 | 86.74 | 85.99 | 86.13 | 375,271 | -0.45(-0.52%) |
May 16, 2019 | 86.27 | 87.04 | 86.19 | 86.58 | 483,010 | +0.51(+0.60%) |
May 15, 2019 | 85.47 | 86.25 | 85.30 | 86.06 | 405,155 | +0.19(+0.22%) |
May 14, 2019 | 85.52 | 86.28 | 85.46 | 85.87 | 501,717 | +0.51(+0.60%) |
May 13, 2019 | 85.80 | 85.92 | 85.02 | 85.36 | 831,515 | -1.62(-1.86%) |
May 10, 2019 | 86.33 | 87.20 | 85.51 | 86.98 | 651,612 | +0.41(+0.47%) |
May 09, 2019 | 86.13 | 86.73 | 85.66 | 86.57 | 490,252 | -0.10(-0.11%) |
May 08, 2019 | 86.86 | 87.22 | 86.61 | 86.66 | 1,692,018 | -0.31(-0.36%) |
May 07, 2019 | 87.63 | 87.70 | 86.43 | 86.98 | 700,203 | -1.31(-1.48%) |
May 06, 2019 | 87.68 | 88.44 | 87.60 | 88.28 | 660,290 | -0.37(-0.41%) |
May 03, 2019 | 88.10 | 88.70 | 88.10 | 88.65 | 406,984 | +0.85(+0.97%) |
May 02, 2019 | 87.40 | 87.89 | 87.22 | 87.80 | 460,897 | +0.34(+0.39%) |