Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 83.90 | 84.49 | 82.25 | 83.38 | 15,722,121 | -1.04(-1.23%) |
May 28, 2020 | 84.20 | 84.85 | 81.99 | 84.42 | 4,375,322 | +1.00(+1.20%) |
May 27, 2020 | 82.67 | 83.79 | 82.05 | 83.42 | 4,966,133 | +2.02(+2.49%) |
May 26, 2020 | 83.01 | 84.07 | 81.24 | 81.40 | 3,981,653 | +0.74(+0.92%) |
May 22, 2020 | 81.74 | 81.78 | 79.58 | 80.66 | 2,431,642 | -0.70(-0.86%) |
May 21, 2020 | 81.40 | 81.60 | 80.14 | 81.36 | 2,418,688 | -0.07(-0.09%) |
May 20, 2020 | 81.77 | 81.77 | 80.56 | 81.43 | 2,870,691 | +1.14(+1.42%) |
May 19, 2020 | 79.70 | 81.52 | 79.00 | 80.30 | 2,235,486 | +0.09(+0.12%) |
May 18, 2020 | 81.13 | 81.76 | 79.48 | 80.20 | 2,758,542 | +1.72(+2.19%) |
May 15, 2020 | 76.34 | 78.86 | 75.90 | 78.48 | 4,325,228 | +1.49(+1.93%) |
May 14, 2020 | 73.22 | 77.18 | 71.72 | 77.00 | 2,902,358 | +2.63(+3.54%) |
May 13, 2020 | 77.09 | 77.45 | 73.28 | 74.36 | 3,038,694 | -3.29(-4.24%) |
May 12, 2020 | 80.51 | 81.01 | 77.64 | 77.65 | 2,083,676 | -2.19(-2.74%) |
May 11, 2020 | 79.15 | 80.65 | 78.87 | 79.84 | 1,930,917 | +0.18(+0.22%) |
May 08, 2020 | 79.54 | 80.04 | 78.57 | 79.67 | 2,108,635 | +1.46(+1.87%) |
May 07, 2020 | 78.11 | 79.02 | 77.69 | 78.21 | 2,027,243 | +1.32(+1.72%) |
May 06, 2020 | 77.47 | 77.99 | 76.62 | 76.89 | 1,558,020 | -0.10(-0.13%) |
May 05, 2020 | 78.05 | 78.47 | 76.43 | 76.99 | 2,087,532 | +0.18(+0.23%) |
May 04, 2020 | 76.23 | 77.33 | 75.03 | 76.81 | 2,047,653 | -0.67(-0.86%) |
May 01, 2020 | 78.01 | 78.48 | 76.50 | 77.48 | 2,304,646 | -2.42(-3.03%) |
Apr 30, 2020 | 79.68 | 82.07 | 79.19 | 79.90 | 2,509,276 | -0.95(-1.18%) |
Apr 29, 2020 | 83.69 | 83.69 | 79.73 | 80.85 | 3,527,600 | -0.75(-0.92%) |
Apr 28, 2020 | 83.31 | 83.63 | 80.62 | 81.60 | 2,882,395 | +0.07(+0.09%) |
Apr 27, 2020 | 80.52 | 82.01 | 80.41 | 81.53 | 1,990,495 | +2.13(+2.68%) |
Apr 24, 2020 | 79.30 | 79.87 | 77.87 | 79.40 | 2,306,377 | +0.26(+0.33%) |
Apr 23, 2020 | 80.13 | 80.74 | 78.16 | 79.14 | 2,281,292 | -1.09(-1.36%) |
Apr 22, 2020 | 76.73 | 80.85 | 76.45 | 80.23 | 3,162,229 | +5.17(+6.88%) |
Apr 21, 2020 | 74.04 | 75.59 | 73.86 | 75.06 | 2,995,148 | -0.80(-1.06%) |
Apr 20, 2020 | 76.55 | 77.77 | 75.43 | 75.87 | 1,976,903 | -1.94(-2.49%) |
Apr 17, 2020 | 76.86 | 78.55 | 75.89 | 77.81 | 3,598,515 | -0.77(-0.98%) |
Apr 16, 2020 | 71.72 | 74.13 | 70.90 | 78.58 | 2,570,243 | +6.80(+9.48%) |
Apr 15, 2020 | 71.36 | 72.55 | 70.70 | 71.77 | 2,060,211 | -2.08(-2.82%) |
Apr 14, 2020 | 72.38 | 74.33 | 71.54 | 73.85 | 2,707,464 | +2.62(+3.67%) |
Apr 13, 2020 | 73.75 | 74.08 | 69.49 | 71.24 | 2,175,304 | -3.06(-4.12%) |
Apr 09, 2020 | 71.73 | 75.90 | 71.18 | 74.30 | 4,543,090 | +4.62(+6.63%) |
Apr 08, 2020 | 66.76 | 69.94 | 65.51 | 69.67 | 3,982,312 | +3.72(+5.63%) |
Apr 07, 2020 | 68.40 | 69.80 | 64.71 | 65.96 | 4,228,122 | +0.79(+1.21%) |
Apr 06, 2020 | 61.52 | 65.80 | 61.45 | 65.17 | 3,984,839 | +6.66(+11.37%) |
Apr 03, 2020 | 60.74 | 61.10 | 57.46 | 58.52 | 2,846,598 | -2.54(-4.16%) |
Apr 02, 2020 | 62.22 | 63.73 | 59.66 | 61.06 | 3,677,565 | -1.48(-2.37%) |
Apr 01, 2020 | 60.09 | 63.03 | 59.40 | 62.54 | 3,586,477 | -0.81(-1.28%) |
Mar 31, 2020 | 64.83 | 66.49 | 62.93 | 63.35 | 4,107,126 | -1.98(-3.03%) |
Mar 30, 2020 | 62.97 | 66.56 | 62.86 | 65.33 | 4,624,039 | +1.98(+3.12%) |
Mar 27, 2020 | 66.78 | 67.14 | 62.91 | 63.35 | 4,326,959 | -6.67(-9.53%) |
Mar 26, 2020 | 68.54 | 70.43 | 66.37 | 70.03 | 5,274,978 | +2.66(+3.95%) |
Mar 25, 2020 | 65.09 | 70.65 | 60.71 | 67.36 | 5,604,024 | +2.97(+4.61%) |
Mar 24, 2020 | 57.27 | 64.87 | 56.93 | 64.40 | 5,708,372 | +12.15(+23.25%) |
Mar 23, 2020 | 52.91 | 53.81 | 50.80 | 52.25 | 4,891,236 | -1.44(-2.69%) |
Mar 20, 2020 | 59.20 | 60.03 | 53.35 | 53.69 | 4,768,092 | -4.18(-7.22%) |
Mar 19, 2020 | 54.99 | 61.65 | 52.84 | 57.87 | 4,937,960 | +1.77(+3.15%) |
Mar 18, 2020 | 57.29 | 57.99 | 53.55 | 56.10 | 6,158,553 | -4.44(-7.33%) |
Mar 17, 2020 | 65.91 | 66.47 | 56.34 | 60.54 | 6,674,148 | -2.32(-3.69%) |
Mar 16, 2020 | 65.59 | 66.55 | 62.01 | 62.86 | 5,382,355 | -9.67(-13.33%) |
Mar 13, 2020 | 75.60 | 76.03 | 70.13 | 72.53 | 4,061,391 | +0.01(+0.01%) |
Mar 12, 2020 | 69.87 | 76.12 | 68.97 | 72.52 | 5,702,895 | -2.33(-3.11%) |
Mar 11, 2020 | 77.57 | 77.75 | 73.37 | 74.85 | 3,010,573 | -5.37(-6.70%) |
Mar 10, 2020 | 79.58 | 80.44 | 77.10 | 80.22 | 3,747,240 | +2.85(+3.68%) |
Mar 09, 2020 | 77.94 | 80.69 | 76.73 | 77.38 | 4,085,292 | -5.27(-6.38%) |
Mar 06, 2020 | 81.52 | 83.10 | 80.45 | 82.64 | 2,773,797 | -1.41(-1.67%) |
Mar 05, 2020 | 85.50 | 85.82 | 83.13 | 84.05 | 2,349,141 | -3.43(-3.92%) |
Mar 04, 2020 | 85.53 | 87.72 | 84.09 | 87.48 | 2,618,036 | +3.07(+3.64%) |
Mar 03, 2020 | 85.54 | 87.53 | 83.20 | 84.41 | 2,629,610 | -1.13(-1.32%) |
Mar 02, 2020 | 82.51 | 85.56 | 82.47 | 85.54 | 2,605,770 | +3.03(+3.68%) |
Feb 28, 2020 | 83.79 | 84.80 | 80.94 | 82.51 | 4,587,333 | -3.16(-3.69%) |
Feb 27, 2020 | 88.55 | 89.38 | 85.65 | 85.67 | 4,165,040 | -4.47(-4.95%) |
Feb 26, 2020 | 90.87 | 91.90 | 90.10 | 90.13 | 3,658,945 | -0.42(-0.46%) |
Feb 25, 2020 | 93.12 | 93.69 | 90.16 | 90.55 | 2,584,251 | -2.13(-2.29%) |
Feb 24, 2020 | 94.27 | 94.88 | 92.55 | 92.67 | 1,664,933 | -3.01(-3.15%) |
Feb 21, 2020 | 95.73 | 96.04 | 95.18 | 95.69 | 1,098,182 | -0.33(-0.35%) |
Feb 20, 2020 | 96.95 | 97.23 | 94.44 | 96.02 | 1,315,672 | -1.22(-1.25%) |
Feb 19, 2020 | 96.56 | 97.60 | 96.34 | 97.24 | 2,028,657 | +1.07(+1.12%) |
Feb 18, 2020 | 97.22 | 97.24 | 95.75 | 96.17 | 2,092,736 | -1.16(-1.19%) |
Feb 14, 2020 | 97.08 | 97.73 | 96.72 | 97.32 | 1,351,741 | +0.23(+0.24%) |
Feb 13, 2020 | 96.73 | 97.68 | 96.47 | 97.09 | 1,227,828 | +0.15(+0.15%) |
Feb 12, 2020 | 96.23 | 97.18 | 95.53 | 96.95 | 1,938,673 | +1.19(+1.24%) |
Feb 11, 2020 | 94.91 | 96.00 | 94.64 | 95.76 | 2,427,886 | +1.09(+1.15%) |
Feb 10, 2020 | 94.16 | 94.99 | 93.92 | 94.67 | 1,812,174 | +0.76(+0.81%) |
Feb 07, 2020 | 93.65 | 94.44 | 92.72 | 93.91 | 2,604,334 | -1.56(-1.64%) |
Feb 06, 2020 | 93.87 | 95.80 | 93.05 | 95.47 | 3,554,873 | -2.80(-2.85%) |
Feb 05, 2020 | 98.86 | 99.04 | 97.30 | 98.27 | 1,971,651 | +0.06(+0.07%) |
Feb 04, 2020 | 98.26 | 98.33 | 97.42 | 98.21 | 1,733,703 | +0.28(+0.28%) |
Feb 03, 2020 | 97.38 | 98.34 | 96.86 | 97.93 | 1,815,738 | +0.59(+0.61%) |
Jan 31, 2020 | 98.09 | 98.31 | 96.95 | 97.34 | 2,300,632 | -0.76(-0.78%) |
Jan 30, 2020 | 97.07 | 98.15 | 96.42 | 98.11 | 1,608,185 | -0.03(-0.03%) |
Jan 29, 2020 | 96.54 | 98.30 | 96.38 | 98.13 | 1,523,207 | +1.67(+1.73%) |
Jan 28, 2020 | 96.39 | 96.72 | 96.01 | 96.47 | 1,817,371 | +0.40(+0.41%) |
Jan 27, 2020 | 95.36 | 96.42 | 94.45 | 96.07 | 1,992,233 | -0.54(-0.56%) |
Jan 24, 2020 | 97.64 | 97.74 | 95.81 | 96.61 | 2,465,251 | -0.92(-0.94%) |
Jan 23, 2020 | 97.38 | 97.63 | 96.74 | 97.53 | 2,312,860 | -0.47(-0.48%) |
Jan 22, 2020 | 97.56 | 98.47 | 97.48 | 98.00 | 2,195,764 | +0.82(+0.84%) |
Jan 21, 2020 | 96.34 | 97.21 | 96.18 | 97.18 | 3,796,901 | +0.18(+0.19%) |
Jan 17, 2020 | 95.01 | 97.19 | 94.95 | 97.00 | 4,411,873 | +2.98(+3.17%) |
Jan 16, 2020 | 93.46 | 94.16 | 93.26 | 94.02 | 1,295,004 | +0.85(+0.91%) |
Jan 15, 2020 | 92.82 | 93.68 | 92.72 | 93.17 | 1,746,275 | +0.48(+0.52%) |
Jan 14, 2020 | 92.21 | 92.92 | 91.95 | 92.69 | 2,199,668 | +0.35(+0.38%) |
Jan 13, 2020 | 93.63 | 93.93 | 92.29 | 92.34 | 1,705,597 | -1.24(-1.33%) |
Jan 10, 2020 | 94.54 | 94.69 | 93.45 | 93.59 | 1,588,917 | -1.17(-1.23%) |
Jan 09, 2020 | 94.40 | 95.73 | 94.24 | 94.76 | 1,945,110 | +0.75(+0.79%) |
Jan 08, 2020 | 92.46 | 94.77 | 92.34 | 94.01 | 1,653,257 | +0.17(+0.18%) |
Jan 07, 2020 | 93.64 | 94.09 | 93.45 | 93.84 | 1,530,128 | +0.17(+0.18%) |
Jan 06, 2020 | 93.35 | 93.69 | 93.01 | 93.68 | 1,580,040 | -0.06(-0.06%) |
Jan 03, 2020 | 93.34 | 93.88 | 92.36 | 93.73 | 1,244,686 | -0.29(-0.31%) |
Jan 02, 2020 | 92.86 | 94.05 | 92.78 | 94.03 | 1,488,531 | +1.33(+1.43%) |
Dec 31, 2019 | 92.65 | 93.10 | 92.24 | 92.70 | 1,381,053 | +0.08(+0.09%) |
Dec 30, 2019 | 93.54 | 93.54 | 92.45 | 92.62 | 1,288,480 | -1.16(-1.24%) |
Dec 27, 2019 | 93.72 | 94.06 | 93.51 | 93.78 | 1,228,279 | +0.10(+0.11%) |
Dec 26, 2019 | 92.59 | 93.71 | 92.35 | 93.68 | 1,278,785 | +1.34(+1.46%) |
Dec 24, 2019 | 91.79 | 92.45 | 91.60 | 92.33 | 713,127 | +0.48(+0.52%) |
Dec 23, 2019 | 92.83 | 92.85 | 91.83 | 91.86 | 1,309,941 | -0.72(-0.78%) |
Dec 20, 2019 | 92.40 | 92.99 | 91.93 | 92.57 | 2,629,651 | +0.71(+0.77%) |
Dec 19, 2019 | 90.73 | 92.13 | 90.61 | 91.87 | 1,964,624 | +0.99(+1.09%) |
Dec 18, 2019 | 91.55 | 91.77 | 90.22 | 90.87 | 2,887,504 | -0.81(-0.88%) |
Dec 17, 2019 | 91.41 | 92.60 | 90.81 | 91.68 | 2,497,753 | -1.17(-1.26%) |
Dec 16, 2019 | 92.43 | 93.19 | 92.09 | 92.85 | 1,614,680 | +0.72(+0.78%) |
Dec 13, 2019 | 91.60 | 92.18 | 91.02 | 92.13 | 1,303,036 | +0.26(+0.28%) |
Dec 12, 2019 | 91.53 | 92.30 | 91.14 | 91.87 | 1,650,406 | +0.36(+0.39%) |
Dec 11, 2019 | 91.72 | 91.95 | 91.09 | 91.52 | 1,820,826 | +0.18(+0.20%) |
Dec 10, 2019 | 91.35 | 91.50 | 90.81 | 91.33 | 1,928,851 | +0.24(+0.26%) |
Dec 09, 2019 | 90.82 | 91.37 | 90.68 | 91.09 | 1,952,242 | +0.19(+0.21%) |
Dec 06, 2019 | 91.30 | 91.65 | 90.74 | 90.90 | 2,120,150 | +0.23(+0.25%) |
Dec 05, 2019 | 91.33 | 91.53 | 90.45 | 90.67 | 2,373,800 | -0.63(-0.69%) |
Dec 04, 2019 | 91.34 | 91.72 | 90.92 | 91.29 | 1,745,238 | -0.23(-0.25%) |
Dec 03, 2019 | 92.44 | 92.83 | 91.28 | 91.53 | 2,109,065 | -1.02(-1.10%) |
Dec 02, 2019 | 92.68 | 92.91 | 91.99 | 92.55 | 1,535,195 | -0.10(-0.11%) |
Nov 29, 2019 | 92.83 | 93.13 | 92.16 | 92.65 | 1,065,508 | +0.03(+0.03%) |
Nov 27, 2019 | 91.83 | 93.01 | 91.64 | 92.62 | 2,516,755 | +0.82(+0.89%) |
Nov 26, 2019 | 90.25 | 91.82 | 90.17 | 91.80 | 5,132,372 | +1.60(+1.78%) |
Nov 25, 2019 | 89.72 | 90.39 | 89.70 | 90.20 | 2,234,047 | +0.36(+0.40%) |
Nov 22, 2019 | 90.49 | 90.87 | 89.59 | 89.84 | 1,677,583 | -0.26(-0.29%) |
Nov 21, 2019 | 90.65 | 91.25 | 90.05 | 90.10 | 2,641,087 | -0.20(-0.22%) |
Nov 20, 2019 | 90.19 | 91.12 | 89.91 | 90.30 | 2,427,469 | +0.42(+0.47%) |
Nov 19, 2019 | 90.11 | 90.29 | 89.38 | 89.88 | 2,518,561 | -0.18(-0.20%) |
Nov 18, 2019 | 90.39 | 90.75 | 89.72 | 90.06 | 2,712,767 | +0.00(+0.00%) |
Nov 15, 2019 | 90.38 | 90.59 | 89.67 | 90.06 | 2,810,760 | +0.16(+0.17%) |
Nov 14, 2019 | 90.03 | 90.51 | 89.40 | 89.91 | 2,444,962 | -0.25(-0.27%) |
Nov 13, 2019 | 90.45 | 91.11 | 89.94 | 90.15 | 2,079,010 | +0.04(+0.04%) |
Nov 12, 2019 | 90.93 | 91.55 | 89.43 | 90.12 | 2,474,955 | -0.45(-0.50%) |
Nov 11, 2019 | 90.59 | 91.25 | 90.43 | 90.56 | 2,562,627 | -0.06(-0.07%) |
Nov 08, 2019 | 91.20 | 91.81 | 90.31 | 90.63 | 2,581,705 | -0.70(-0.76%) |
Nov 07, 2019 | 91.73 | 91.99 | 90.37 | 91.33 | 2,872,938 | -0.39(-0.43%) |
Nov 06, 2019 | 89.94 | 92.28 | 89.25 | 91.72 | 4,624,240 | +1.98(+2.21%) |
Nov 05, 2019 | 90.35 | 90.45 | 88.82 | 89.74 | 2,699,750 | -0.48(-0.53%) |
Nov 04, 2019 | 91.18 | 92.02 | 89.98 | 90.22 | 3,274,458 | -1.10(-1.20%) |
Nov 01, 2019 | 93.41 | 93.68 | 90.89 | 91.32 | 3,239,408 | -1.89(-2.03%) |
Oct 31, 2019 | 94.41 | 94.70 | 91.79 | 93.20 | 4,293,135 | -1.49(-1.58%) |
Oct 30, 2019 | 93.92 | 94.94 | 89.57 | 94.70 | 9,843,094 | -5.85(-5.81%) |
Oct 29, 2019 | 100.61 | 101.30 | 100.33 | 100.54 | 2,209,566 | +0.19(+0.19%) |
Oct 28, 2019 | 100.52 | 101.45 | 100.35 | 100.35 | 2,321,772 | +0.38(+0.38%) |
Oct 25, 2019 | 99.73 | 100.53 | 99.52 | 99.98 | 1,075,655 | +0.14(+0.14%) |
Oct 24, 2019 | 100.45 | 100.60 | 99.64 | 99.84 | 1,676,007 | -0.29(-0.29%) |
Oct 23, 2019 | 100.91 | 101.46 | 99.05 | 100.13 | 2,041,609 | -0.76(-0.75%) |
Oct 22, 2019 | 102.91 | 102.91 | 100.86 | 100.89 | 2,012,531 | -2.03(-1.97%) |
Oct 21, 2019 | 103.43 | 103.74 | 102.00 | 102.92 | 1,383,245 | +0.01(+0.01%) |
Oct 18, 2019 | 100.79 | 103.18 | 100.42 | 102.91 | 2,130,577 | +1.77(+1.75%) |
Oct 17, 2019 | 102.35 | 102.94 | 101.03 | 101.14 | 1,474,562 | -1.02(-1.00%) |
Oct 16, 2019 | 101.65 | 102.37 | 101.26 | 102.16 | 1,410,859 | +0.16(+0.16%) |
Oct 15, 2019 | 103.89 | 104.03 | 101.31 | 101.99 | 1,959,357 | -1.39(-1.35%) |
Oct 14, 2019 | 104.47 | 105.15 | 103.28 | 103.39 | 1,149,206 | -1.49(-1.42%) |
Oct 11, 2019 | 105.20 | 105.54 | 104.49 | 104.88 | 1,937,424 | +0.11(+0.10%) |
Oct 10, 2019 | 103.55 | 105.03 | 103.49 | 104.77 | 952,057 | +0.92(+0.88%) |
Oct 09, 2019 | 103.64 | 104.35 | 103.40 | 103.85 | 1,062,057 | +0.68(+0.66%) |
Oct 08, 2019 | 103.94 | 103.94 | 102.47 | 103.17 | 1,582,306 | -1.01(-0.97%) |
Oct 07, 2019 | 104.88 | 105.01 | 104.15 | 104.18 | 1,109,361 | -0.89(-0.85%) |
Oct 04, 2019 | 104.30 | 105.34 | 104.20 | 105.07 | 1,504,958 | +0.90(+0.86%) |
Oct 03, 2019 | 103.25 | 104.57 | 102.84 | 104.17 | 1,484,994 | +0.92(+0.90%) |
Oct 02, 2019 | 102.96 | 103.28 | 102.12 | 103.25 | 1,609,959 | -0.20(-0.19%) |
Oct 01, 2019 | 103.92 | 103.94 | 102.94 | 103.45 | 1,158,246 | -0.50(-0.48%) |
Sep 30, 2019 | 103.54 | 104.29 | 103.29 | 103.94 | 1,380,589 | +0.40(+0.39%) |
Sep 27, 2019 | 103.83 | 103.96 | 102.82 | 103.54 | 1,009,089 | +0.16(+0.16%) |
Sep 26, 2019 | 102.62 | 104.30 | 102.62 | 103.38 | 1,629,383 | +1.19(+1.17%) |
Sep 25, 2019 | 102.78 | 102.88 | 101.74 | 102.19 | 2,634,238 | -0.67(-0.65%) |
Sep 24, 2019 | 104.81 | 104.93 | 102.57 | 102.85 | 3,820,630 | -1.24(-1.19%) |
Sep 23, 2019 | 102.63 | 104.93 | 102.19 | 104.09 | 1,799,708 | +1.18(+1.15%) |
Sep 20, 2019 | 104.78 | 105.26 | 102.88 | 102.91 | 3,603,343 | -1.65(-1.58%) |
Sep 19, 2019 | 104.61 | 105.14 | 104.32 | 104.56 | 1,059,526 | -0.44(-0.42%) |
Sep 18, 2019 | 103.89 | 105.03 | 103.68 | 105.00 | 2,192,541 | +1.63(+1.58%) |
Sep 17, 2019 | 101.74 | 103.45 | 101.61 | 103.37 | 2,309,199 | +2.07(+2.04%) |
Sep 16, 2019 | 101.24 | 102.39 | 100.97 | 101.30 | 1,898,696 | -0.75(-0.74%) |
Sep 13, 2019 | 103.71 | 104.36 | 101.43 | 102.05 | 2,703,053 | -1.75(-1.69%) |
Sep 12, 2019 | 105.33 | 106.25 | 103.67 | 103.80 | 2,148,101 | -0.49(-0.47%) |
Sep 11, 2019 | 105.32 | 106.22 | 103.70 | 104.28 | 2,160,593 | -1.35(-1.28%) |
Sep 10, 2019 | 107.32 | 107.37 | 104.36 | 105.63 | 2,061,528 | -2.33(-2.16%) |
Sep 09, 2019 | 109.59 | 109.59 | 107.42 | 107.96 | 1,918,250 | -1.28(-1.17%) |
Sep 06, 2019 | 108.12 | 109.44 | 107.90 | 109.24 | 1,822,296 | +0.96(+0.89%) |
Sep 05, 2019 | 108.66 | 109.14 | 108.04 | 108.28 | 1,500,620 | +0.25(+0.23%) |
Sep 04, 2019 | 107.79 | 108.03 | 106.38 | 108.03 | 1,392,318 | +1.08(+1.01%) |
Sep 03, 2019 | 107.03 | 107.66 | 106.56 | 106.95 | 1,487,202 | -0.06(-0.06%) |
Aug 30, 2019 | 108.04 | 108.04 | 106.61 | 107.01 | 1,259,751 | -0.48(-0.45%) |
Aug 29, 2019 | 107.74 | 107.88 | 106.64 | 107.50 | 1,180,159 | +0.32(+0.30%) |
Aug 28, 2019 | 107.29 | 107.58 | 106.70 | 107.18 | 959,752 | -0.01(-0.01%) |
Aug 27, 2019 | 107.73 | 108.29 | 106.91 | 107.19 | 1,506,388 | -0.24(-0.22%) |
Aug 26, 2019 | 106.47 | 107.48 | 106.27 | 107.43 | 1,233,480 | +1.76(+1.66%) |
Aug 23, 2019 | 107.20 | 107.55 | 105.30 | 105.67 | 1,964,706 | -1.83(-1.70%) |
Aug 22, 2019 | 107.72 | 108.12 | 106.85 | 107.50 | 908,713 | +0.07(+0.07%) |
Aug 21, 2019 | 107.24 | 107.73 | 106.48 | 107.43 | 1,162,380 | +0.61(+0.57%) |
Aug 20, 2019 | 106.81 | 107.86 | 106.38 | 106.82 | 1,122,223 | +0.10(+0.09%) |
Aug 19, 2019 | 106.79 | 107.03 | 105.69 | 106.72 | 1,158,717 | +0.77(+0.73%) |
Aug 16, 2019 | 106.71 | 106.91 | 105.48 | 105.95 | 1,528,638 | -0.33(-0.31%) |
Aug 15, 2019 | 105.61 | 106.47 | 105.32 | 106.28 | 1,499,800 | +0.78(+0.74%) |
Aug 14, 2019 | 106.55 | 106.77 | 105.47 | 105.50 | 1,547,754 | -1.44(-1.35%) |
Aug 13, 2019 | 106.35 | 106.95 | 105.31 | 106.95 | 1,744,646 | +0.46(+0.43%) |
Aug 12, 2019 | 108.28 | 108.39 | 105.55 | 106.49 | 1,096,299 | -2.18(-2.01%) |
Aug 09, 2019 | 107.28 | 108.76 | 107.00 | 108.67 | 1,813,781 | +1.55(+1.45%) |
Aug 08, 2019 | 106.53 | 108.36 | 106.53 | 107.12 | 2,599,069 | +0.97(+0.91%) |
Aug 07, 2019 | 105.62 | 106.23 | 104.71 | 106.15 | 2,193,690 | +0.19(+0.18%) |
Aug 06, 2019 | 105.34 | 106.40 | 103.76 | 105.96 | 1,800,182 | +0.89(+0.85%) |
Aug 05, 2019 | 106.83 | 106.83 | 103.85 | 105.07 | 2,078,250 | -2.08(-1.94%) |
Aug 02, 2019 | 106.56 | 107.43 | 105.77 | 107.15 | 1,932,283 | +0.37(+0.35%) |
Aug 01, 2019 | 106.05 | 109.31 | 105.68 | 106.77 | 3,730,911 | +4.04(+3.93%) |
Jul 31, 2019 | 103.44 | 103.63 | 102.14 | 102.74 | 1,847,118 | -0.66(-0.64%) |
Jul 30, 2019 | 103.96 | 104.08 | 102.91 | 103.39 | 1,250,000 | -0.79(-0.75%) |
Jul 29, 2019 | 103.79 | 104.23 | 103.21 | 104.18 | 941,230 | +0.07(+0.07%) |
Jul 26, 2019 | 103.88 | 104.43 | 103.54 | 104.11 | 964,006 | +1.03(+1.00%) |
Jul 25, 2019 | 102.77 | 103.13 | 102.46 | 103.08 | 966,538 | +0.21(+0.20%) |
Jul 24, 2019 | 103.11 | 103.64 | 102.42 | 102.87 | 982,975 | -0.24(-0.23%) |
Jul 23, 2019 | 103.59 | 103.66 | 102.36 | 103.10 | 1,103,008 | -0.33(-0.32%) |
Jul 22, 2019 | 102.83 | 103.72 | 102.63 | 103.43 | 1,709,523 | +0.69(+0.67%) |
Jul 19, 2019 | 103.60 | 103.72 | 102.70 | 102.75 | 1,519,717 | -0.48(-0.47%) |
Jul 18, 2019 | 102.47 | 103.51 | 102.26 | 103.23 | 1,296,123 | +1.18(+1.15%) |
Jul 17, 2019 | 101.83 | 102.36 | 101.69 | 102.05 | 977,856 | +0.21(+0.21%) |
Jul 16, 2019 | 102.09 | 102.40 | 101.52 | 101.84 | 1,008,381 | -0.36(-0.35%) |
Jul 15, 2019 | 101.61 | 102.38 | 101.54 | 102.20 | 1,275,138 | +0.80(+0.79%) |
Jul 12, 2019 | 101.73 | 102.10 | 100.92 | 101.40 | 1,596,272 | -0.41(-0.40%) |
Jul 11, 2019 | 101.45 | 101.82 | 100.97 | 101.81 | 990,503 | +0.48(+0.47%) |
Jul 10, 2019 | 101.06 | 101.37 | 100.53 | 101.33 | 1,230,341 | +0.45(+0.44%) |
Jul 09, 2019 | 100.28 | 101.04 | 100.28 | 100.89 | 1,222,762 | +0.40(+0.40%) |
Jul 08, 2019 | 100.70 | 100.87 | 100.15 | 100.48 | 1,370,059 | -0.17(-0.17%) |
Jul 05, 2019 | 101.08 | 101.21 | 100.23 | 100.66 | 1,402,967 | -0.68(-0.67%) |
Jul 03, 2019 | 101.35 | 101.64 | 100.87 | 101.33 | 1,149,097 | +0.07(+0.07%) |
Jul 02, 2019 | 100.14 | 101.34 | 99.89 | 101.26 | 1,734,972 | +1.29(+1.29%) |
Jul 01, 2019 | 100.86 | 100.98 | 99.27 | 99.97 | 1,958,537 | -1.08(-1.07%) |
Jun 28, 2019 | 101.05 | 101.16 | 99.74 | 101.05 | 4,239,787 | +0.10(+0.10%) |
Jun 27, 2019 | 100.66 | 101.06 | 100.29 | 100.95 | 1,764,537 | +0.40(+0.40%) |
Jun 26, 2019 | 100.78 | 100.89 | 99.99 | 100.55 | 1,657,235 | -0.17(-0.17%) |
Jun 25, 2019 | 101.04 | 101.61 | 100.35 | 100.72 | 1,687,407 | -0.32(-0.32%) |
Jun 24, 2019 | 100.99 | 101.08 | 100.45 | 101.04 | 1,121,462 | +0.36(+0.35%) |
Jun 21, 2019 | 101.07 | 101.41 | 100.51 | 100.68 | 2,276,180 | -0.32(-0.32%) |
Jun 20, 2019 | 100.25 | 101.07 | 100.19 | 101.00 | 1,229,451 | +1.07(+1.07%) |
Jun 19, 2019 | 99.47 | 100.21 | 98.86 | 99.93 | 1,015,901 | +0.68(+0.68%) |
Jun 18, 2019 | 100.32 | 100.36 | 99.10 | 99.26 | 1,150,912 | -0.41(-0.41%) |
Jun 17, 2019 | 100.37 | 100.66 | 99.56 | 99.67 | 903,531 | -0.57(-0.57%) |
Jun 14, 2019 | 99.69 | 100.55 | 99.62 | 100.25 | 1,191,920 | +0.74(+0.74%) |
Jun 13, 2019 | 99.57 | 99.93 | 99.12 | 99.51 | 1,285,204 | +0.04(+0.04%) |
Jun 12, 2019 | 98.65 | 99.97 | 98.61 | 99.47 | 1,803,164 | +1.25(+1.27%) |
Jun 11, 2019 | 99.62 | 99.79 | 97.93 | 98.22 | 1,973,151 | -0.99(-0.99%) |
Jun 10, 2019 | 100.06 | 100.06 | 98.56 | 99.20 | 1,269,890 | -0.38(-0.39%) |
Jun 07, 2019 | 99.33 | 100.10 | 99.12 | 99.59 | 1,443,709 | +0.59(+0.60%) |
Jun 06, 2019 | 98.16 | 99.16 | 98.12 | 98.99 | 1,750,489 | +1.03(+1.05%) |
Jun 05, 2019 | 97.90 | 98.25 | 97.14 | 97.96 | 1,485,374 | +0.29(+0.30%) |
Jun 04, 2019 | 95.87 | 97.76 | 95.59 | 97.67 | 2,739,890 | +2.61(+2.75%) |