Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 79.66 | 82.05 | 79.17 | 79.88 | 2,509,813 | -0.95(-1.18%) |
Apr 29, 2020 | 83.67 | 83.67 | 79.72 | 80.83 | 3,528,357 | -0.75(-0.92%) |
Apr 28, 2020 | 83.29 | 83.62 | 80.60 | 81.58 | 2,883,012 | +0.07(+0.09%) |
Apr 27, 2020 | 80.50 | 81.99 | 80.39 | 81.51 | 1,990,921 | +2.13(+2.68%) |
Apr 24, 2020 | 79.28 | 79.85 | 77.85 | 79.38 | 2,306,871 | +0.26(+0.33%) |
Apr 23, 2020 | 80.11 | 80.72 | 78.14 | 79.12 | 2,281,781 | -1.09(-1.36%) |
Apr 22, 2020 | 76.71 | 80.83 | 76.43 | 80.21 | 3,162,907 | +5.17(+6.88%) |
Apr 21, 2020 | 74.02 | 75.58 | 73.85 | 75.05 | 2,995,790 | -0.80(-1.06%) |
Apr 20, 2020 | 76.54 | 77.76 | 75.42 | 75.85 | 1,977,326 | -1.94(-2.49%) |
Apr 17, 2020 | 76.84 | 78.53 | 75.87 | 77.79 | 3,599,286 | -0.77(-0.98%) |
Apr 16, 2020 | 71.70 | 74.11 | 70.89 | 78.56 | 2,570,794 | +6.80(+9.48%) |
Apr 15, 2020 | 71.34 | 72.53 | 70.69 | 71.76 | 2,060,652 | -2.08(-2.82%) |
Apr 14, 2020 | 72.37 | 74.32 | 71.53 | 73.84 | 2,708,045 | +2.62(+3.67%) |
Apr 13, 2020 | 73.74 | 74.06 | 69.47 | 71.22 | 2,175,770 | -3.06(-4.12%) |
Apr 09, 2020 | 71.71 | 75.88 | 71.17 | 74.28 | 4,544,064 | +4.62(+6.63%) |
Apr 08, 2020 | 66.75 | 69.93 | 65.49 | 69.66 | 3,983,166 | +3.72(+5.63%) |
Apr 07, 2020 | 68.38 | 69.78 | 64.70 | 65.94 | 4,229,029 | +0.79(+1.21%) |
Apr 06, 2020 | 61.51 | 65.79 | 61.43 | 65.16 | 3,985,693 | +6.65(+11.37%) |
Apr 03, 2020 | 60.73 | 61.08 | 57.45 | 58.50 | 2,847,208 | -2.54(-4.16%) |
Apr 02, 2020 | 62.21 | 63.72 | 59.65 | 61.05 | 3,678,354 | -1.48(-2.36%) |
Apr 01, 2020 | 60.08 | 63.01 | 59.38 | 62.52 | 3,587,246 | -0.81(-1.28%) |
Mar 31, 2020 | 64.82 | 66.48 | 62.91 | 63.34 | 4,108,007 | -1.98(-3.03%) |
Mar 30, 2020 | 62.96 | 66.55 | 62.85 | 65.32 | 4,625,030 | +1.98(+3.12%) |
Mar 27, 2020 | 66.77 | 67.13 | 62.89 | 63.34 | 4,327,886 | -6.67(-9.53%) |
Mar 26, 2020 | 68.52 | 70.42 | 66.35 | 70.01 | 5,276,109 | +2.66(+3.95%) |
Mar 25, 2020 | 65.08 | 70.64 | 60.69 | 67.35 | 5,605,225 | +2.97(+4.61%) |
Mar 24, 2020 | 57.26 | 64.85 | 56.91 | 64.38 | 5,709,595 | +12.14(+23.25%) |
Mar 23, 2020 | 52.90 | 53.80 | 50.79 | 52.24 | 4,892,285 | -1.44(-2.69%) |
Mar 20, 2020 | 59.19 | 60.02 | 53.34 | 53.68 | 4,769,114 | -4.18(-7.22%) |
Mar 19, 2020 | 54.97 | 61.64 | 52.83 | 57.86 | 4,939,018 | +1.77(+3.15%) |
Mar 18, 2020 | 57.28 | 57.98 | 53.54 | 56.09 | 6,159,873 | -4.44(-7.33%) |
Mar 17, 2020 | 65.90 | 66.45 | 56.33 | 60.53 | 6,675,578 | -2.32(-3.69%) |
Mar 16, 2020 | 65.57 | 66.54 | 62.00 | 62.85 | 5,383,508 | -9.67(-13.33%) |
Mar 13, 2020 | 75.58 | 76.02 | 70.11 | 72.52 | 4,062,262 | +0.01(+0.01%) |
Mar 12, 2020 | 69.85 | 76.10 | 68.96 | 72.51 | 5,704,117 | -2.33(-3.11%) |
Mar 11, 2020 | 77.55 | 77.73 | 73.36 | 74.84 | 3,011,219 | -5.37(-6.70%) |
Mar 10, 2020 | 79.56 | 80.43 | 77.08 | 80.21 | 3,748,043 | +2.85(+3.68%) |
Mar 09, 2020 | 77.92 | 80.68 | 76.71 | 77.36 | 4,086,168 | -5.27(-6.38%) |
Mar 06, 2020 | 81.50 | 83.08 | 80.44 | 82.63 | 2,774,391 | -1.40(-1.67%) |
Mar 05, 2020 | 85.48 | 85.80 | 83.12 | 84.03 | 2,349,645 | -3.43(-3.92%) |
Mar 04, 2020 | 85.51 | 87.70 | 84.07 | 87.46 | 2,618,597 | +3.07(+3.64%) |
Mar 03, 2020 | 85.52 | 87.51 | 83.18 | 84.39 | 2,630,174 | -1.13(-1.32%) |
Mar 02, 2020 | 82.49 | 85.54 | 82.45 | 85.52 | 2,606,329 | +3.03(+3.68%) |
Feb 28, 2020 | 83.77 | 84.78 | 80.93 | 82.49 | 4,588,317 | -3.16(-3.69%) |
Feb 27, 2020 | 88.53 | 89.36 | 85.63 | 85.65 | 4,165,933 | -4.46(-4.95%) |
Feb 26, 2020 | 90.85 | 91.88 | 90.09 | 90.11 | 3,659,730 | -0.42(-0.46%) |
Feb 25, 2020 | 93.10 | 93.67 | 90.14 | 90.53 | 2,584,805 | -2.13(-2.29%) |
Feb 24, 2020 | 94.25 | 94.86 | 92.53 | 92.65 | 1,665,290 | -3.01(-3.15%) |
Feb 21, 2020 | 95.70 | 96.02 | 95.16 | 95.67 | 1,098,417 | -0.33(-0.35%) |
Feb 20, 2020 | 96.92 | 97.21 | 94.42 | 96.00 | 1,315,954 | -1.22(-1.25%) |
Feb 19, 2020 | 96.54 | 97.58 | 96.32 | 97.22 | 2,029,092 | +1.07(+1.12%) |
Feb 18, 2020 | 97.20 | 97.22 | 95.73 | 96.15 | 2,093,185 | -1.16(-1.19%) |
Feb 14, 2020 | 97.05 | 97.71 | 96.70 | 97.30 | 1,352,031 | +0.23(+0.24%) |
Feb 13, 2020 | 96.71 | 97.66 | 96.45 | 97.07 | 1,228,091 | +0.15(+0.15%) |
Feb 12, 2020 | 96.21 | 97.16 | 95.51 | 96.92 | 1,939,088 | +1.19(+1.24%) |
Feb 11, 2020 | 94.89 | 95.97 | 94.62 | 95.74 | 2,428,406 | +1.09(+1.15%) |
Feb 10, 2020 | 94.14 | 94.97 | 93.90 | 94.65 | 1,812,562 | +0.76(+0.81%) |
Feb 07, 2020 | 93.63 | 94.42 | 92.70 | 93.89 | 2,604,892 | -1.56(-1.64%) |
Feb 06, 2020 | 93.85 | 95.77 | 93.03 | 95.45 | 3,555,635 | -2.80(-2.85%) |
Feb 05, 2020 | 98.84 | 99.02 | 97.28 | 98.25 | 1,972,073 | +0.06(+0.07%) |
Feb 04, 2020 | 98.24 | 98.31 | 97.40 | 98.19 | 1,734,074 | +0.28(+0.28%) |
Feb 03, 2020 | 97.36 | 98.31 | 96.84 | 97.91 | 1,816,127 | +0.59(+0.61%) |
Jan 31, 2020 | 98.07 | 98.29 | 96.93 | 97.32 | 2,301,125 | -0.76(-0.78%) |
Jan 30, 2020 | 97.04 | 98.13 | 96.40 | 98.08 | 1,608,529 | -0.03(-0.03%) |
Jan 29, 2020 | 96.52 | 98.28 | 96.35 | 98.11 | 1,523,533 | +1.67(+1.73%) |
Jan 28, 2020 | 96.37 | 96.69 | 95.99 | 96.45 | 1,817,761 | +0.40(+0.41%) |
Jan 27, 2020 | 95.34 | 96.40 | 94.43 | 96.05 | 1,992,660 | -0.54(-0.56%) |
Jan 24, 2020 | 97.61 | 97.72 | 95.79 | 96.59 | 2,465,779 | -0.92(-0.94%) |
Jan 23, 2020 | 97.36 | 97.61 | 96.72 | 97.51 | 2,313,355 | -0.47(-0.48%) |
Jan 22, 2020 | 97.54 | 98.45 | 97.46 | 97.98 | 2,196,234 | +0.82(+0.84%) |
Jan 21, 2020 | 96.32 | 97.19 | 96.16 | 97.16 | 3,797,715 | +0.18(+0.19%) |
Jan 17, 2020 | 94.99 | 97.17 | 94.93 | 96.98 | 4,412,819 | +2.98(+3.17%) |
Jan 16, 2020 | 93.44 | 94.14 | 93.24 | 94.00 | 1,295,281 | +0.85(+0.91%) |
Jan 15, 2020 | 92.80 | 93.66 | 92.70 | 93.15 | 1,746,649 | +0.48(+0.52%) |
Jan 14, 2020 | 92.19 | 92.90 | 91.93 | 92.67 | 2,200,139 | +0.35(+0.38%) |
Jan 13, 2020 | 93.61 | 93.91 | 92.27 | 92.32 | 1,705,963 | -1.24(-1.33%) |
Jan 10, 2020 | 94.52 | 94.67 | 93.43 | 93.57 | 1,589,258 | -1.17(-1.23%) |
Jan 09, 2020 | 94.38 | 95.71 | 94.22 | 94.73 | 1,945,526 | +0.75(+0.79%) |
Jan 08, 2020 | 92.44 | 94.75 | 92.32 | 93.99 | 1,653,612 | +0.17(+0.18%) |
Jan 07, 2020 | 93.62 | 94.07 | 93.43 | 93.82 | 1,530,456 | +0.17(+0.18%) |
Jan 06, 2020 | 93.33 | 93.67 | 92.99 | 93.66 | 1,580,378 | -0.06(-0.06%) |
Jan 03, 2020 | 93.32 | 93.86 | 92.34 | 93.71 | 1,244,953 | -0.29(-0.31%) |
Jan 02, 2020 | 92.84 | 94.03 | 92.76 | 94.01 | 1,488,850 | +1.32(+1.43%) |
Dec 31, 2019 | 92.63 | 93.08 | 92.22 | 92.68 | 1,381,349 | +0.08(+0.09%) |
Dec 30, 2019 | 93.52 | 93.52 | 92.43 | 92.60 | 1,288,756 | -1.16(-1.24%) |
Dec 27, 2019 | 93.70 | 94.04 | 93.49 | 93.76 | 1,228,542 | +0.10(+0.11%) |
Dec 26, 2019 | 92.57 | 93.69 | 92.33 | 93.66 | 1,279,060 | +1.34(+1.46%) |
Dec 24, 2019 | 91.77 | 92.43 | 91.58 | 92.32 | 713,280 | +0.48(+0.52%) |
Dec 23, 2019 | 92.81 | 92.83 | 91.81 | 91.84 | 1,310,222 | -0.72(-0.78%) |
Dec 20, 2019 | 92.38 | 92.97 | 91.91 | 92.55 | 2,630,215 | +0.71(+0.77%) |
Dec 19, 2019 | 90.71 | 92.11 | 90.59 | 91.85 | 1,965,045 | +0.99(+1.09%) |
Dec 18, 2019 | 91.53 | 91.75 | 90.20 | 90.85 | 2,888,123 | -0.81(-0.88%) |
Dec 17, 2019 | 91.39 | 92.58 | 90.79 | 91.66 | 2,498,288 | -1.17(-1.26%) |
Dec 16, 2019 | 92.41 | 93.17 | 92.07 | 92.83 | 1,615,026 | +0.72(+0.78%) |
Dec 13, 2019 | 91.58 | 92.16 | 91.00 | 92.11 | 1,303,315 | +0.26(+0.28%) |
Dec 12, 2019 | 91.51 | 92.28 | 91.12 | 91.86 | 1,650,760 | +0.36(+0.39%) |
Dec 11, 2019 | 91.70 | 91.93 | 91.07 | 91.50 | 1,821,216 | +0.18(+0.20%) |
Dec 10, 2019 | 91.33 | 91.48 | 90.79 | 91.31 | 1,929,264 | +0.24(+0.26%) |
Dec 09, 2019 | 90.80 | 91.35 | 90.66 | 91.07 | 1,952,660 | +0.19(+0.21%) |
Dec 06, 2019 | 91.28 | 91.63 | 90.72 | 90.88 | 2,120,605 | +0.23(+0.25%) |
Dec 05, 2019 | 91.31 | 91.51 | 90.43 | 90.65 | 2,374,309 | -0.63(-0.69%) |
Dec 04, 2019 | 91.32 | 91.70 | 90.90 | 91.28 | 1,745,612 | -0.23(-0.25%) |
Dec 03, 2019 | 92.42 | 92.81 | 91.26 | 91.51 | 2,109,517 | -1.02(-1.10%) |
Dec 02, 2019 | 92.66 | 92.89 | 91.97 | 92.53 | 1,535,524 | -0.10(-0.11%) |
Nov 29, 2019 | 92.81 | 93.11 | 92.14 | 92.63 | 1,065,736 | +0.03(+0.03%) |
Nov 27, 2019 | 91.81 | 92.99 | 91.62 | 92.60 | 2,517,294 | +0.82(+0.89%) |
Nov 26, 2019 | 90.23 | 91.80 | 90.15 | 91.78 | 5,133,472 | +1.60(+1.78%) |
Nov 25, 2019 | 89.70 | 90.37 | 89.68 | 90.18 | 2,234,526 | +0.36(+0.40%) |
Nov 22, 2019 | 90.47 | 90.85 | 89.57 | 89.82 | 1,677,942 | -0.26(-0.29%) |
Nov 21, 2019 | 90.63 | 91.23 | 90.03 | 90.08 | 2,641,653 | -0.20(-0.22%) |
Nov 20, 2019 | 90.17 | 91.10 | 89.89 | 90.28 | 2,427,989 | +0.42(+0.47%) |
Nov 19, 2019 | 90.09 | 90.27 | 89.36 | 89.86 | 2,519,101 | -0.18(-0.20%) |
Nov 18, 2019 | 90.37 | 90.73 | 89.70 | 90.04 | 2,713,349 | +0.00(+0.00%) |
Nov 15, 2019 | 90.36 | 90.57 | 89.65 | 90.04 | 2,811,363 | +0.16(+0.17%) |
Nov 14, 2019 | 90.01 | 90.49 | 89.38 | 89.89 | 2,445,486 | -0.25(-0.27%) |
Nov 13, 2019 | 90.44 | 91.10 | 89.92 | 90.13 | 2,079,455 | +0.04(+0.04%) |
Nov 12, 2019 | 90.91 | 91.53 | 89.41 | 90.10 | 2,475,486 | -0.45(-0.50%) |
Nov 11, 2019 | 90.57 | 91.23 | 90.41 | 90.55 | 2,563,177 | -0.06(-0.07%) |
Nov 08, 2019 | 91.18 | 91.79 | 90.29 | 90.61 | 2,582,258 | -0.70(-0.76%) |
Nov 07, 2019 | 91.71 | 91.97 | 90.35 | 91.31 | 2,873,554 | -0.39(-0.43%) |
Nov 06, 2019 | 89.92 | 92.26 | 89.24 | 91.70 | 4,625,231 | +1.98(+2.21%) |
Nov 05, 2019 | 90.33 | 90.43 | 88.80 | 89.72 | 2,700,328 | -0.48(-0.53%) |
Nov 04, 2019 | 91.16 | 92.00 | 89.96 | 90.20 | 3,275,160 | -1.10(-1.20%) |
Nov 01, 2019 | 93.39 | 93.66 | 90.87 | 91.30 | 3,240,102 | -1.89(-2.03%) |
Oct 31, 2019 | 94.39 | 94.68 | 91.77 | 93.18 | 4,294,055 | -1.49(-1.58%) |
Oct 30, 2019 | 93.90 | 94.92 | 89.55 | 94.68 | 9,845,203 | -5.85(-5.82%) |
Oct 29, 2019 | 100.59 | 101.27 | 100.31 | 100.52 | 2,210,040 | +0.19(+0.19%) |
Oct 28, 2019 | 100.50 | 101.43 | 100.33 | 100.33 | 2,322,269 | +0.38(+0.38%) |
Oct 25, 2019 | 99.71 | 100.50 | 99.50 | 99.95 | 1,075,886 | +0.14(+0.14%) |
Oct 24, 2019 | 100.43 | 100.58 | 99.62 | 99.82 | 1,676,366 | -0.29(-0.29%) |
Oct 23, 2019 | 100.89 | 101.44 | 99.03 | 100.11 | 2,042,047 | -0.76(-0.75%) |
Oct 22, 2019 | 102.89 | 102.89 | 100.84 | 100.87 | 2,012,963 | -2.03(-1.97%) |
Oct 21, 2019 | 103.41 | 103.72 | 101.98 | 102.90 | 1,383,541 | +0.01(+0.01%) |
Oct 18, 2019 | 100.77 | 103.16 | 100.39 | 102.89 | 2,131,034 | +1.77(+1.75%) |
Oct 17, 2019 | 102.33 | 102.91 | 101.01 | 101.12 | 1,474,878 | -1.02(-1.00%) |
Oct 16, 2019 | 101.63 | 102.35 | 101.24 | 102.14 | 1,411,162 | +0.17(+0.16%) |
Oct 15, 2019 | 103.87 | 104.00 | 101.28 | 101.97 | 1,959,777 | -1.39(-1.35%) |
Oct 14, 2019 | 104.45 | 105.13 | 103.26 | 103.36 | 1,149,453 | -1.49(-1.42%) |
Oct 11, 2019 | 105.18 | 105.52 | 104.47 | 104.86 | 1,937,839 | +0.11(+0.11%) |
Oct 10, 2019 | 103.53 | 105.01 | 103.46 | 104.75 | 952,261 | +0.92(+0.88%) |
Oct 09, 2019 | 103.62 | 104.33 | 103.38 | 103.83 | 1,062,285 | +0.68(+0.66%) |
Oct 08, 2019 | 103.91 | 103.91 | 102.45 | 103.15 | 1,582,645 | -1.01(-0.97%) |
Oct 07, 2019 | 104.86 | 104.98 | 104.13 | 104.16 | 1,109,599 | -0.89(-0.85%) |
Oct 04, 2019 | 104.28 | 105.31 | 104.18 | 105.05 | 1,505,280 | +0.90(+0.86%) |
Oct 03, 2019 | 103.22 | 104.55 | 102.82 | 104.15 | 1,485,312 | +0.93(+0.90%) |
Oct 02, 2019 | 102.94 | 103.25 | 102.10 | 103.22 | 1,610,304 | -0.20(-0.20%) |
Oct 01, 2019 | 103.89 | 103.91 | 102.91 | 103.43 | 1,158,495 | -0.49(-0.48%) |
Sep 30, 2019 | 103.52 | 104.27 | 103.27 | 103.92 | 1,380,885 | +0.40(+0.39%) |
Sep 27, 2019 | 103.81 | 103.94 | 102.80 | 103.52 | 1,009,305 | +0.17(+0.16%) |
Sep 26, 2019 | 102.60 | 104.28 | 102.60 | 103.35 | 1,629,732 | +1.19(+1.17%) |
Sep 25, 2019 | 102.76 | 102.86 | 101.71 | 102.16 | 2,634,803 | -0.67(-0.65%) |
Sep 24, 2019 | 104.78 | 104.91 | 102.55 | 102.83 | 3,821,448 | -1.24(-1.19%) |
Sep 23, 2019 | 102.61 | 104.91 | 102.16 | 104.07 | 1,800,094 | +1.18(+1.15%) |
Sep 20, 2019 | 104.75 | 105.24 | 102.86 | 102.89 | 3,604,115 | -1.65(-1.58%) |
Sep 19, 2019 | 104.59 | 105.12 | 104.30 | 104.54 | 1,059,753 | -0.44(-0.42%) |
Sep 18, 2019 | 103.87 | 105.00 | 103.66 | 104.97 | 2,193,011 | +1.63(+1.58%) |
Sep 17, 2019 | 101.71 | 103.43 | 101.58 | 103.34 | 2,309,694 | +2.07(+2.04%) |
Sep 16, 2019 | 101.22 | 102.37 | 100.94 | 101.27 | 1,899,103 | -0.75(-0.74%) |
Sep 13, 2019 | 103.68 | 104.33 | 101.41 | 102.03 | 2,703,632 | -1.75(-1.69%) |
Sep 12, 2019 | 105.31 | 106.23 | 103.65 | 103.78 | 2,148,561 | -0.49(-0.47%) |
Sep 11, 2019 | 105.30 | 106.19 | 103.67 | 104.26 | 2,161,056 | -1.35(-1.27%) |
Sep 10, 2019 | 107.29 | 107.35 | 104.33 | 105.61 | 2,061,970 | -2.33(-2.16%) |
Sep 09, 2019 | 109.56 | 109.56 | 107.39 | 107.94 | 1,918,661 | -1.28(-1.17%) |
Sep 06, 2019 | 108.10 | 109.42 | 107.88 | 109.22 | 1,822,687 | +0.96(+0.89%) |
Sep 05, 2019 | 108.64 | 109.12 | 108.02 | 108.25 | 1,500,941 | +0.25(+0.23%) |
Sep 04, 2019 | 107.77 | 108.01 | 106.36 | 108.01 | 1,392,616 | +1.08(+1.01%) |
Sep 03, 2019 | 107.01 | 107.64 | 106.53 | 106.93 | 1,487,520 | -0.06(-0.06%) |
Aug 30, 2019 | 108.02 | 108.02 | 106.59 | 106.99 | 1,260,021 | -0.48(-0.45%) |
Aug 29, 2019 | 107.72 | 107.85 | 106.61 | 107.48 | 1,180,412 | +0.32(+0.30%) |
Aug 28, 2019 | 107.27 | 107.55 | 106.68 | 107.16 | 959,957 | -0.01(-0.01%) |
Aug 27, 2019 | 107.71 | 108.26 | 106.89 | 107.17 | 1,506,711 | -0.24(-0.22%) |
Aug 26, 2019 | 106.45 | 107.46 | 106.25 | 107.40 | 1,233,745 | +1.76(+1.67%) |
Aug 23, 2019 | 107.17 | 107.53 | 105.28 | 105.64 | 1,965,127 | -1.83(-1.70%) |
Aug 22, 2019 | 107.70 | 108.10 | 106.83 | 107.48 | 908,908 | +0.07(+0.07%) |
Aug 21, 2019 | 107.22 | 107.71 | 106.46 | 107.40 | 1,162,629 | +0.61(+0.57%) |
Aug 20, 2019 | 106.79 | 107.84 | 106.36 | 106.80 | 1,122,463 | +0.10(+0.09%) |
Aug 19, 2019 | 106.77 | 107.01 | 105.67 | 106.70 | 1,158,965 | +0.77(+0.73%) |
Aug 16, 2019 | 106.69 | 106.89 | 105.46 | 105.93 | 1,528,965 | -0.33(-0.31%) |
Aug 15, 2019 | 105.59 | 106.45 | 105.30 | 106.26 | 1,500,122 | +0.78(+0.74%) |
Aug 14, 2019 | 106.52 | 106.74 | 105.45 | 105.48 | 1,548,086 | -1.44(-1.35%) |
Aug 13, 2019 | 106.33 | 106.92 | 105.29 | 106.92 | 1,745,020 | +0.46(+0.43%) |
Aug 12, 2019 | 108.26 | 108.37 | 105.53 | 106.47 | 1,096,534 | -2.18(-2.01%) |
Aug 09, 2019 | 107.26 | 108.74 | 106.98 | 108.65 | 1,814,170 | +1.55(+1.45%) |
Aug 08, 2019 | 106.50 | 108.34 | 106.50 | 107.10 | 2,599,626 | +0.97(+0.91%) |
Aug 07, 2019 | 105.60 | 106.21 | 104.69 | 106.13 | 2,194,160 | +0.19(+0.18%) |
Aug 06, 2019 | 105.32 | 106.38 | 103.74 | 105.94 | 1,800,568 | +0.89(+0.85%) |
Aug 05, 2019 | 106.81 | 106.81 | 103.83 | 105.04 | 2,078,695 | -2.08(-1.94%) |
Aug 02, 2019 | 106.54 | 107.41 | 105.75 | 107.12 | 1,932,697 | +0.37(+0.35%) |
Aug 01, 2019 | 106.03 | 109.29 | 105.66 | 106.75 | 3,731,710 | +4.04(+3.93%) |
Jul 31, 2019 | 103.42 | 103.61 | 102.12 | 102.72 | 1,847,513 | -0.66(-0.64%) |
Jul 30, 2019 | 103.94 | 104.06 | 102.89 | 103.37 | 1,250,268 | -0.78(-0.75%) |
Jul 29, 2019 | 103.77 | 104.21 | 103.19 | 104.16 | 941,431 | +0.07(+0.07%) |
Jul 26, 2019 | 103.86 | 104.41 | 103.52 | 104.08 | 964,212 | +1.03(+1.00%) |
Jul 25, 2019 | 102.74 | 103.11 | 102.44 | 103.05 | 966,745 | +0.21(+0.20%) |
Jul 24, 2019 | 103.09 | 103.62 | 102.40 | 102.84 | 983,185 | -0.24(-0.23%) |
Jul 23, 2019 | 103.56 | 103.63 | 102.33 | 103.08 | 1,103,244 | -0.33(-0.32%) |
Jul 22, 2019 | 102.81 | 103.69 | 102.61 | 103.41 | 1,709,889 | +0.69(+0.67%) |
Jul 19, 2019 | 103.57 | 103.69 | 102.68 | 102.72 | 1,520,042 | -0.48(-0.47%) |
Jul 18, 2019 | 102.45 | 103.49 | 102.24 | 103.21 | 1,296,400 | +1.18(+1.15%) |
Jul 17, 2019 | 101.81 | 102.33 | 101.67 | 102.03 | 978,065 | +0.21(+0.21%) |
Jul 16, 2019 | 102.07 | 102.38 | 101.49 | 101.82 | 1,008,597 | -0.36(-0.35%) |
Jul 15, 2019 | 101.59 | 102.36 | 101.52 | 102.18 | 1,275,411 | +0.80(+0.79%) |
Jul 12, 2019 | 101.71 | 102.08 | 100.90 | 101.37 | 1,596,614 | -0.41(-0.40%) |
Jul 11, 2019 | 101.43 | 101.79 | 100.94 | 101.78 | 990,716 | +0.47(+0.47%) |
Jul 10, 2019 | 101.04 | 101.35 | 100.51 | 101.31 | 1,230,604 | +0.45(+0.44%) |
Jul 09, 2019 | 100.26 | 101.02 | 100.26 | 100.86 | 1,223,024 | +0.40(+0.40%) |
Jul 08, 2019 | 100.68 | 100.84 | 100.13 | 100.46 | 1,370,353 | -0.17(-0.17%) |
Jul 05, 2019 | 101.06 | 101.19 | 100.21 | 100.64 | 1,403,268 | -0.67(-0.67%) |
Jul 03, 2019 | 101.33 | 101.62 | 100.84 | 101.31 | 1,149,343 | +0.07(+0.07%) |
Jul 02, 2019 | 100.11 | 101.32 | 99.87 | 101.24 | 1,735,344 | +1.29(+1.29%) |
Jul 01, 2019 | 100.84 | 100.96 | 99.25 | 99.95 | 1,958,956 | -1.08(-1.07%) |
Jun 28, 2019 | 101.03 | 101.14 | 99.72 | 101.03 | 4,240,696 | +0.10(+0.10%) |
Jun 27, 2019 | 100.64 | 101.04 | 100.27 | 100.93 | 1,764,915 | +0.40(+0.40%) |
Jun 26, 2019 | 100.75 | 100.86 | 99.97 | 100.53 | 1,657,590 | -0.17(-0.17%) |
Jun 25, 2019 | 101.02 | 101.59 | 100.32 | 100.70 | 1,687,768 | -0.32(-0.32%) |
Jun 24, 2019 | 100.97 | 101.06 | 100.43 | 101.02 | 1,121,703 | +0.36(+0.35%) |
Jun 21, 2019 | 101.05 | 101.38 | 100.49 | 100.66 | 2,276,668 | -0.32(-0.32%) |
Jun 20, 2019 | 100.23 | 101.05 | 100.17 | 100.98 | 1,229,715 | +1.07(+1.07%) |
Jun 19, 2019 | 99.45 | 100.19 | 98.84 | 99.91 | 1,016,119 | +0.68(+0.68%) |
Jun 18, 2019 | 100.30 | 100.34 | 99.08 | 99.24 | 1,151,158 | -0.41(-0.41%) |
Jun 17, 2019 | 100.35 | 100.64 | 99.54 | 99.65 | 903,725 | -0.58(-0.57%) |
Jun 14, 2019 | 99.67 | 100.53 | 99.59 | 100.22 | 1,192,175 | +0.74(+0.74%) |
Jun 13, 2019 | 99.55 | 99.91 | 99.10 | 99.48 | 1,285,480 | +0.04(+0.04%) |
Jun 12, 2019 | 98.63 | 99.95 | 98.59 | 99.45 | 1,803,551 | +1.25(+1.27%) |
Jun 11, 2019 | 99.60 | 99.77 | 97.91 | 98.20 | 1,973,574 | -0.99(-0.99%) |
Jun 10, 2019 | 100.04 | 100.04 | 98.54 | 99.18 | 1,270,162 | -0.38(-0.39%) |
Jun 07, 2019 | 99.31 | 100.08 | 99.10 | 99.57 | 1,444,018 | +0.59(+0.60%) |
Jun 06, 2019 | 98.14 | 99.14 | 98.10 | 98.97 | 1,750,864 | +1.03(+1.05%) |
Jun 05, 2019 | 97.88 | 98.22 | 97.12 | 97.94 | 1,485,692 | +0.29(+0.30%) |
Jun 04, 2019 | 95.85 | 97.74 | 95.57 | 97.65 | 2,740,477 | +2.61(+2.75%) |
Jun 03, 2019 | 93.33 | 95.27 | 92.96 | 95.04 | 2,267,705 | +1.61(+1.72%) |
May 31, 2019 | 92.10 | 93.52 | 91.96 | 93.43 | 2,863,718 | +0.73(+0.79%) |
May 30, 2019 | 91.18 | 92.79 | 91.18 | 92.70 | 1,603,922 | +1.73(+1.91%) |
May 29, 2019 | 90.91 | 91.05 | 90.33 | 90.97 | 1,093,679 | -0.14(-0.15%) |
May 28, 2019 | 92.36 | 92.94 | 90.75 | 91.10 | 4,061,990 | -1.09(-1.18%) |
May 24, 2019 | 92.94 | 93.22 | 92.13 | 92.19 | 1,086,026 | -0.37(-0.39%) |
May 23, 2019 | 92.46 | 92.72 | 91.86 | 92.56 | 1,214,938 | -0.06(-0.07%) |
May 22, 2019 | 92.88 | 93.05 | 92.46 | 92.62 | 1,294,199 | -0.29(-0.31%) |
May 21, 2019 | 92.38 | 93.25 | 92.23 | 92.91 | 2,347,014 | +1.00(+1.08%) |
May 20, 2019 | 92.31 | 92.53 | 91.84 | 91.92 | 1,472,631 | -0.56(-0.60%) |
May 17, 2019 | 91.62 | 92.63 | 91.42 | 92.47 | 1,505,692 | +0.39(+0.43%) |
May 16, 2019 | 92.22 | 92.79 | 91.76 | 92.08 | 2,032,469 | +0.47(+0.51%) |
May 15, 2019 | 91.52 | 92.09 | 91.30 | 91.62 | 1,179,540 | +0.09(+0.10%) |
May 14, 2019 | 91.30 | 92.14 | 91.28 | 91.52 | 1,499,644 | +0.25(+0.27%) |
May 13, 2019 | 91.25 | 91.62 | 90.38 | 91.28 | 1,414,669 | -0.93(-1.01%) |
May 10, 2019 | 91.34 | 92.58 | 91.12 | 92.21 | 1,740,587 | +0.63(+0.68%) |
May 09, 2019 | 90.89 | 91.64 | 90.38 | 91.58 | 1,426,439 | +0.23(+0.25%) |
May 08, 2019 | 91.97 | 92.13 | 91.34 | 91.35 | 2,307,251 | -0.89(-0.97%) |
May 07, 2019 | 92.42 | 92.98 | 91.39 | 92.24 | 1,835,838 | -0.85(-0.92%) |
May 06, 2019 | 92.47 | 93.28 | 92.32 | 93.10 | 1,135,002 | -0.28(-0.30%) |
May 03, 2019 | 92.80 | 94.07 | 92.76 | 93.38 | 1,891,182 | +0.89(+0.96%) |
May 02, 2019 | 92.33 | 93.27 | 92.02 | 92.49 | 2,010,226 | -0.18(-0.20%) |