Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 71.07 | 71.29 | 69.47 | 70.33 | 144,853 | -1.50(-2.09%) |
May 28, 2020 | 72.87 | 75.65 | 70.33 | 71.82 | 138,639 | +0.00(+0.00%) |
May 27, 2020 | 75.30 | 75.32 | 70.71 | 71.82 | 160,053 | -1.92(-2.60%) |
May 26, 2020 | 73.91 | 75.33 | 72.57 | 73.74 | 126,259 | +2.63(+3.69%) |
May 22, 2020 | 72.27 | 73.02 | 70.67 | 71.11 | 132,202 | -0.74(-1.03%) |
May 21, 2020 | 75.91 | 76.58 | 67.37 | 71.85 | 271,061 | +0.04(+0.05%) |
May 20, 2020 | 72.74 | 73.60 | 71.39 | 71.81 | 177,805 | +0.59(+0.83%) |
May 19, 2020 | 69.77 | 72.63 | 68.39 | 71.23 | 131,111 | +1.21(+1.73%) |
May 18, 2020 | 67.79 | 71.15 | 67.79 | 70.01 | 120,898 | +5.75(+8.94%) |
May 15, 2020 | 65.03 | 66.62 | 64.07 | 64.26 | 103,105 | -0.44(-0.67%) |
May 14, 2020 | 62.03 | 65.08 | 60.99 | 64.70 | 146,742 | +1.24(+1.96%) |
May 13, 2020 | 65.17 | 65.17 | 62.11 | 63.46 | 126,675 | -2.14(-3.27%) |
May 12, 2020 | 65.47 | 67.47 | 64.24 | 65.60 | 193,812 | +0.20(+0.30%) |
May 11, 2020 | 66.81 | 67.24 | 63.27 | 65.40 | 136,913 | -2.10(-3.11%) |
May 08, 2020 | 67.02 | 69.68 | 65.83 | 67.50 | 185,441 | +2.50(+3.85%) |
May 07, 2020 | 65.38 | 66.91 | 64.60 | 64.99 | 84,858 | +0.82(+1.27%) |
May 06, 2020 | 67.50 | 68.45 | 63.89 | 64.18 | 57,587 | -3.45(-5.11%) |
May 05, 2020 | 68.53 | 71.32 | 66.77 | 67.63 | 127,899 | +0.86(+1.29%) |
May 04, 2020 | 63.33 | 67.56 | 63.08 | 66.77 | 190,279 | +0.83(+1.27%) |
May 01, 2020 | 69.28 | 69.28 | 63.51 | 65.93 | 164,883 | -5.68(-7.93%) |
Apr 30, 2020 | 68.41 | 74.34 | 68.41 | 71.62 | 215,218 | -4.11(-5.42%) |
Apr 29, 2020 | 70.21 | 77.49 | 70.12 | 75.72 | 317,946 | +8.00(+11.81%) |
Apr 28, 2020 | 67.38 | 69.21 | 65.45 | 67.73 | 143,566 | +2.42(+3.70%) |
Apr 27, 2020 | 65.57 | 66.96 | 63.95 | 65.31 | 118,598 | +1.04(+1.62%) |
Apr 24, 2020 | 64.83 | 66.51 | 62.76 | 64.26 | 205,050 | -0.24(-0.37%) |
Apr 23, 2020 | 63.22 | 67.15 | 63.22 | 64.50 | 153,417 | +1.46(+2.32%) |
Apr 22, 2020 | 64.78 | 65.90 | 62.78 | 63.04 | 96,670 | -0.44(-0.69%) |
Apr 21, 2020 | 63.93 | 65.83 | 62.27 | 63.48 | 194,434 | -2.49(-3.77%) |
Apr 20, 2020 | 66.40 | 68.77 | 65.73 | 65.96 | 310,696 | -2.39(-3.50%) |
Apr 17, 2020 | 67.51 | 69.57 | 66.88 | 68.35 | 177,534 | +2.49(+3.77%) |
Apr 16, 2020 | 66.40 | 69.62 | 63.93 | 65.87 | 309,902 | -2.21(-3.25%) |
Apr 15, 2020 | 68.27 | 70.78 | 66.72 | 68.08 | 194,263 | -2.71(-3.83%) |
Apr 14, 2020 | 67.93 | 71.54 | 66.88 | 70.79 | 96,227 | +5.02(+7.63%) |
Apr 13, 2020 | 68.03 | 68.03 | 64.17 | 65.77 | 165,964 | -3.17(-4.60%) |
Apr 09, 2020 | 66.91 | 70.51 | 65.77 | 68.94 | 94,776 | +3.34(+5.09%) |
Apr 08, 2020 | 62.54 | 68.78 | 61.42 | 65.60 | 146,998 | +4.05(+6.58%) |
Apr 07, 2020 | 61.73 | 65.44 | 59.75 | 61.55 | 146,414 | +2.03(+3.41%) |
Apr 06, 2020 | 56.21 | 59.81 | 56.21 | 59.52 | 180,348 | +5.86(+10.92%) |
Apr 03, 2020 | 56.42 | 57.84 | 51.04 | 53.66 | 142,744 | -2.90(-5.13%) |
Apr 02, 2020 | 55.24 | 57.94 | 54.07 | 56.56 | 225,003 | +0.60(+1.07%) |
Apr 01, 2020 | 62.29 | 63.97 | 55.59 | 55.96 | 377,761 | -9.49(-14.49%) |
Mar 31, 2020 | 65.59 | 68.29 | 62.74 | 65.45 | 259,697 | -0.28(-0.43%) |
Mar 30, 2020 | 61.48 | 67.47 | 60.70 | 65.73 | 165,302 | +4.53(+7.41%) |
Mar 27, 2020 | 63.55 | 67.79 | 58.19 | 61.20 | 303,411 | -5.20(-7.83%) |
Mar 26, 2020 | 60.93 | 66.87 | 60.93 | 66.40 | 253,584 | +5.70(+9.39%) |
Mar 25, 2020 | 62.50 | 68.54 | 60.05 | 60.70 | 263,157 | -2.23(-3.54%) |
Mar 24, 2020 | 55.94 | 63.77 | 55.72 | 62.93 | 444,755 | +9.92(+18.72%) |
Mar 23, 2020 | 51.61 | 56.39 | 50.23 | 53.00 | 204,242 | +0.95(+1.82%) |
Mar 20, 2020 | 52.43 | 56.57 | 50.38 | 52.06 | 341,469 | +0.25(+0.48%) |
Mar 19, 2020 | 45.33 | 56.32 | 42.83 | 51.81 | 276,835 | +6.36(+14.01%) |
Mar 18, 2020 | 52.17 | 53.26 | 42.81 | 45.44 | 394,506 | -10.75(-19.13%) |
Mar 17, 2020 | 61.55 | 62.63 | 52.03 | 56.19 | 475,899 | -4.95(-8.10%) |
Mar 16, 2020 | 77.54 | 77.86 | 60.02 | 61.14 | 241,011 | -25.04(-29.06%) |
Mar 13, 2020 | 82.85 | 86.18 | 76.17 | 86.18 | 158,980 | +8.08(+10.35%) |
Mar 12, 2020 | 85.37 | 85.37 | 75.88 | 78.10 | 186,835 | -10.02(-11.37%) |
Mar 11, 2020 | 92.53 | 93.26 | 85.93 | 88.12 | 118,190 | -4.58(-4.94%) |
Mar 10, 2020 | 96.34 | 97.43 | 87.91 | 92.70 | 152,847 | -1.51(-1.61%) |
Mar 09, 2020 | 94.40 | 94.84 | 88.82 | 94.21 | 157,344 | -4.83(-4.88%) |
Mar 06, 2020 | 97.90 | 100.47 | 94.98 | 99.04 | 92,775 | -2.21(-2.18%) |
Mar 05, 2020 | 102.35 | 102.74 | 99.10 | 101.25 | 119,769 | -3.72(-3.54%) |
Mar 04, 2020 | 102.25 | 105.65 | 101.07 | 104.97 | 95,825 | +4.41(+4.38%) |
Mar 03, 2020 | 102.43 | 103.41 | 97.77 | 100.56 | 82,002 | -2.29(-2.22%) |
Mar 02, 2020 | 100.50 | 103.42 | 97.76 | 102.85 | 90,670 | +4.33(+4.40%) |
Feb 28, 2020 | 95.27 | 98.52 | 93.14 | 98.52 | 164,288 | +0.03(+0.03%) |
Feb 27, 2020 | 111.02 | 111.87 | 97.89 | 98.49 | 190,534 | -21.17(-17.69%) |
Feb 26, 2020 | 119.33 | 120.95 | 117.71 | 119.66 | 80,798 | +0.79(+0.67%) |
Feb 25, 2020 | 123.38 | 123.79 | 118.40 | 118.87 | 82,462 | -4.46(-3.62%) |
Feb 24, 2020 | 124.12 | 125.92 | 123.22 | 123.33 | 133,481 | -3.14(-2.48%) |
Feb 21, 2020 | 125.10 | 126.77 | 122.49 | 126.47 | 282,770 | +1.51(+1.21%) |
Feb 20, 2020 | 122.75 | 125.72 | 120.17 | 124.96 | 98,634 | +1.96(+1.59%) |
Feb 19, 2020 | 119.75 | 123.68 | 119.75 | 123.00 | 86,231 | +3.16(+2.63%) |
Feb 18, 2020 | 118.57 | 119.86 | 118.01 | 119.84 | 64,305 | +0.97(+0.82%) |
Feb 14, 2020 | 119.67 | 120.09 | 117.91 | 118.87 | 60,087 | -0.69(-0.58%) |
Feb 13, 2020 | 117.26 | 120.33 | 116.61 | 119.56 | 62,224 | +2.20(+1.88%) |
Feb 12, 2020 | 116.22 | 118.28 | 115.60 | 117.36 | 64,684 | +1.62(+1.40%) |
Feb 11, 2020 | 115.27 | 115.96 | 113.78 | 115.74 | 41,263 | +1.12(+0.98%) |
Feb 10, 2020 | 111.80 | 114.78 | 111.29 | 114.62 | 50,571 | +2.41(+2.15%) |
Feb 07, 2020 | 115.00 | 115.00 | 111.99 | 112.21 | 34,063 | -3.07(-2.66%) |
Feb 06, 2020 | 114.30 | 115.96 | 113.53 | 115.28 | 50,529 | +1.34(+1.18%) |
Feb 05, 2020 | 112.48 | 114.19 | 111.92 | 113.94 | 60,083 | +2.34(+2.09%) |
Feb 04, 2020 | 113.00 | 113.92 | 111.46 | 111.60 | 50,088 | -0.74(-0.66%) |
Feb 03, 2020 | 111.11 | 112.79 | 111.00 | 112.34 | 80,543 | +1.61(+1.45%) |
Jan 31, 2020 | 108.70 | 110.74 | 108.13 | 110.73 | 106,845 | +1.34(+1.23%) |
Jan 30, 2020 | 109.94 | 110.53 | 107.56 | 109.39 | 52,863 | -1.55(-1.40%) |
Jan 29, 2020 | 111.35 | 112.90 | 109.74 | 110.94 | 61,465 | -0.21(-0.19%) |
Jan 28, 2020 | 111.86 | 112.19 | 110.64 | 111.15 | 71,900 | -0.07(-0.06%) |
Jan 27, 2020 | 109.04 | 111.68 | 108.82 | 111.21 | 88,848 | +0.96(+0.87%) |
Jan 24, 2020 | 112.71 | 112.71 | 109.28 | 110.25 | 78,494 | -2.60(-2.30%) |
Jan 23, 2020 | 113.15 | 113.70 | 112.36 | 112.85 | 89,564 | -0.87(-0.76%) |
Jan 22, 2020 | 114.09 | 115.04 | 112.75 | 113.72 | 73,794 | +0.08(+0.07%) |
Jan 21, 2020 | 114.14 | 114.48 | 113.02 | 113.64 | 122,292 | -0.68(-0.59%) |
Jan 17, 2020 | 114.85 | 115.41 | 112.99 | 114.32 | 60,827 | -0.12(-0.11%) |
Jan 16, 2020 | 115.78 | 115.78 | 113.24 | 114.45 | 80,433 | -0.18(-0.16%) |
Jan 15, 2020 | 113.13 | 114.75 | 112.58 | 114.63 | 107,288 | +1.95(+1.73%) |
Jan 14, 2020 | 111.20 | 112.85 | 109.79 | 112.68 | 102,647 | +1.32(+1.19%) |
Jan 13, 2020 | 109.02 | 111.61 | 108.61 | 111.36 | 110,577 | +2.20(+2.02%) |
Jan 10, 2020 | 107.39 | 109.15 | 106.75 | 109.15 | 86,216 | +1.81(+1.68%) |
Jan 09, 2020 | 108.59 | 108.98 | 107.32 | 107.35 | 73,290 | -0.90(-0.83%) |
Jan 08, 2020 | 107.72 | 109.52 | 107.40 | 108.25 | 115,239 | +0.47(+0.44%) |
Jan 07, 2020 | 108.68 | 109.37 | 106.39 | 107.77 | 58,940 | -1.23(-1.13%) |
Jan 06, 2020 | 108.27 | 109.77 | 107.95 | 109.00 | 80,370 | -0.12(-0.11%) |
Jan 03, 2020 | 105.45 | 109.66 | 105.06 | 109.12 | 129,695 | +2.49(+2.33%) |
Jan 02, 2020 | 108.06 | 108.06 | 105.06 | 106.64 | 160,330 | -1.46(-1.35%) |
Dec 31, 2019 | 107.63 | 108.71 | 107.05 | 108.09 | 129,378 | +0.46(+0.43%) |
Dec 30, 2019 | 107.74 | 107.91 | 106.16 | 107.63 | 76,997 | -0.13(-0.12%) |
Dec 27, 2019 | 107.86 | 107.86 | 106.83 | 107.76 | 82,725 | +0.02(+0.02%) |
Dec 26, 2019 | 108.92 | 110.31 | 107.05 | 107.74 | 77,952 | -1.47(-1.35%) |
Dec 24, 2019 | 108.37 | 109.45 | 107.20 | 109.22 | 32,371 | +0.66(+0.61%) |
Dec 23, 2019 | 107.58 | 109.42 | 106.34 | 108.56 | 80,148 | +1.15(+1.07%) |
Dec 20, 2019 | 107.88 | 108.87 | 106.88 | 107.40 | 183,224 | -0.75(-0.69%) |
Dec 19, 2019 | 111.25 | 111.25 | 108.10 | 108.15 | 85,219 | -2.92(-2.63%) |
Dec 18, 2019 | 110.42 | 111.10 | 109.88 | 111.07 | 101,936 | +0.65(+0.59%) |
Dec 17, 2019 | 110.45 | 110.78 | 109.70 | 110.42 | 84,743 | +0.08(+0.07%) |
Dec 16, 2019 | 111.71 | 112.32 | 109.98 | 110.34 | 141,244 | -0.39(-0.35%) |
Dec 13, 2019 | 111.13 | 111.16 | 108.76 | 110.73 | 97,959 | -0.40(-0.36%) |
Dec 12, 2019 | 109.91 | 112.10 | 109.71 | 111.13 | 83,504 | +1.09(+0.99%) |
Dec 11, 2019 | 110.72 | 111.35 | 109.03 | 110.04 | 83,641 | -0.47(-0.43%) |
Dec 10, 2019 | 109.73 | 110.85 | 108.05 | 110.51 | 91,929 | +0.77(+0.71%) |
Dec 09, 2019 | 110.59 | 110.59 | 108.92 | 109.74 | 97,064 | -0.68(-0.62%) |
Dec 06, 2019 | 109.20 | 111.47 | 108.47 | 110.42 | 113,087 | +1.96(+1.80%) |
Dec 05, 2019 | 107.87 | 108.82 | 106.66 | 108.46 | 96,583 | +0.82(+0.76%) |
Dec 04, 2019 | 107.03 | 108.61 | 107.03 | 107.64 | 70,212 | +0.66(+0.62%) |
Dec 03, 2019 | 105.58 | 107.76 | 105.58 | 106.98 | 73,238 | +0.13(+0.12%) |
Dec 02, 2019 | 110.52 | 110.60 | 106.65 | 106.85 | 111,264 | -3.62(-3.28%) |
Nov 29, 2019 | 110.54 | 111.01 | 109.43 | 110.47 | 70,454 | -0.21(-0.19%) |
Nov 27, 2019 | 109.78 | 111.74 | 109.48 | 110.67 | 84,630 | +1.17(+1.07%) |
Nov 26, 2019 | 108.68 | 110.04 | 108.33 | 109.50 | 168,106 | +0.84(+0.77%) |
Nov 25, 2019 | 107.42 | 109.39 | 105.73 | 108.66 | 207,477 | +1.21(+1.13%) |
Nov 22, 2019 | 110.57 | 111.67 | 107.17 | 107.45 | 98,170 | -2.50(-2.27%) |
Nov 21, 2019 | 110.16 | 110.89 | 108.75 | 109.95 | 113,186 | +0.09(+0.08%) |
Nov 20, 2019 | 108.94 | 112.04 | 108.94 | 109.86 | 134,847 | +0.27(+0.24%) |
Nov 19, 2019 | 107.65 | 110.36 | 107.65 | 109.60 | 170,201 | +2.11(+1.96%) |
Nov 18, 2019 | 107.77 | 109.56 | 106.71 | 107.49 | 155,084 | -0.53(-0.49%) |
Nov 15, 2019 | 109.16 | 109.61 | 106.63 | 108.02 | 291,444 | -0.64(-0.59%) |
Nov 14, 2019 | 107.46 | 109.37 | 107.46 | 108.66 | 108,223 | +1.70(+1.59%) |
Nov 13, 2019 | 108.78 | 109.41 | 104.35 | 106.96 | 227,506 | -3.31(-3.00%) |
Nov 12, 2019 | 111.02 | 112.61 | 110.08 | 110.27 | 76,743 | -0.03(-0.03%) |
Nov 11, 2019 | 110.85 | 112.84 | 109.32 | 110.30 | 107,220 | -0.48(-0.43%) |
Nov 08, 2019 | 112.39 | 114.00 | 107.22 | 110.78 | 200,778 | -1.58(-1.41%) |
Nov 07, 2019 | 124.79 | 129.11 | 111.56 | 112.37 | 332,425 | -26.23(-18.93%) |
Nov 06, 2019 | 137.92 | 138.82 | 136.77 | 138.60 | 76,878 | +1.06(+0.77%) |
Nov 05, 2019 | 139.23 | 139.99 | 137.12 | 137.54 | 57,699 | -1.04(-0.75%) |
Nov 04, 2019 | 137.93 | 139.34 | 136.60 | 138.58 | 61,703 | +1.75(+1.28%) |
Nov 01, 2019 | 134.05 | 137.45 | 134.05 | 136.82 | 73,502 | +3.44(+2.58%) |
Oct 31, 2019 | 134.55 | 135.10 | 131.75 | 133.38 | 126,910 | -1.71(-1.26%) |
Oct 30, 2019 | 135.49 | 135.75 | 133.31 | 135.09 | 66,702 | -0.44(-0.33%) |
Oct 29, 2019 | 133.14 | 136.16 | 133.14 | 135.53 | 66,609 | +2.21(+1.65%) |
Oct 28, 2019 | 133.16 | 135.39 | 132.95 | 133.33 | 61,805 | +0.49(+0.37%) |
Oct 25, 2019 | 132.18 | 134.76 | 132.00 | 132.84 | 75,411 | +0.18(+0.13%) |
Oct 24, 2019 | 132.76 | 133.21 | 131.67 | 132.66 | 77,794 | +0.37(+0.28%) |
Oct 23, 2019 | 131.91 | 133.62 | 131.00 | 132.29 | 97,035 | -0.01(-0.01%) |
Oct 22, 2019 | 131.95 | 133.25 | 131.45 | 132.30 | 87,621 | +0.30(+0.23%) |
Oct 21, 2019 | 130.80 | 133.82 | 130.37 | 132.00 | 130,308 | +2.06(+1.59%) |
Oct 18, 2019 | 126.59 | 131.06 | 126.22 | 129.93 | 108,185 | +2.89(+2.27%) |
Oct 17, 2019 | 126.00 | 127.46 | 123.77 | 127.05 | 92,160 | +0.85(+0.67%) |
Oct 16, 2019 | 126.23 | 127.69 | 125.15 | 126.20 | 111,600 | +0.07(+0.05%) |
Oct 15, 2019 | 126.28 | 127.46 | 125.16 | 126.13 | 114,952 | +1.02(+0.81%) |
Oct 14, 2019 | 123.33 | 126.34 | 122.09 | 125.11 | 102,302 | +1.34(+1.08%) |
Oct 11, 2019 | 123.36 | 125.29 | 122.61 | 123.78 | 65,335 | +1.61(+1.32%) |
Oct 10, 2019 | 122.42 | 123.94 | 121.54 | 122.16 | 44,125 | +0.00(+0.00%) |
Oct 09, 2019 | 122.54 | 123.28 | 121.22 | 122.16 | 70,458 | +0.87(+0.71%) |
Oct 08, 2019 | 122.21 | 124.51 | 120.00 | 121.30 | 78,008 | -1.74(-1.42%) |
Oct 07, 2019 | 121.10 | 123.70 | 121.07 | 123.04 | 50,213 | +1.25(+1.03%) |
Oct 04, 2019 | 120.56 | 121.80 | 119.94 | 121.78 | 41,258 | +1.66(+1.38%) |
Oct 03, 2019 | 120.28 | 121.34 | 119.00 | 120.13 | 90,970 | -0.62(-0.52%) |
Oct 02, 2019 | 121.57 | 121.91 | 119.74 | 120.75 | 73,791 | -1.00(-0.82%) |
Oct 01, 2019 | 123.31 | 124.81 | 121.34 | 121.75 | 70,215 | -1.34(-1.09%) |
Sep 30, 2019 | 122.15 | 124.34 | 122.15 | 123.09 | 74,327 | +1.31(+1.08%) |
Sep 27, 2019 | 122.33 | 122.95 | 120.81 | 121.78 | 59,819 | -0.06(-0.05%) |
Sep 26, 2019 | 124.27 | 125.49 | 120.65 | 121.83 | 72,558 | -2.65(-2.13%) |
Sep 25, 2019 | 123.91 | 125.02 | 122.88 | 124.48 | 68,278 | +0.42(+0.34%) |
Sep 24, 2019 | 125.47 | 126.03 | 122.81 | 124.06 | 98,523 | -0.90(-0.72%) |
Sep 23, 2019 | 123.29 | 125.72 | 122.85 | 124.95 | 65,223 | +1.32(+1.07%) |
Sep 20, 2019 | 125.40 | 126.34 | 123.52 | 123.63 | 180,308 | -1.55(-1.24%) |
Sep 19, 2019 | 125.45 | 128.01 | 125.05 | 125.18 | 95,132 | -0.06(-0.05%) |
Sep 18, 2019 | 126.68 | 127.19 | 124.27 | 125.24 | 92,777 | -1.12(-0.89%) |
Sep 17, 2019 | 124.77 | 126.56 | 124.56 | 126.36 | 77,879 | +0.97(+0.77%) |
Sep 16, 2019 | 122.78 | 126.58 | 122.78 | 125.39 | 86,131 | +2.19(+1.78%) |
Sep 13, 2019 | 124.46 | 125.47 | 122.13 | 123.20 | 108,715 | -0.87(-0.70%) |
Sep 12, 2019 | 127.33 | 127.33 | 123.64 | 124.07 | 158,043 | -2.72(-2.14%) |
Sep 11, 2019 | 126.72 | 129.04 | 126.08 | 126.78 | 127,271 | +0.44(+0.35%) |
Sep 10, 2019 | 124.74 | 127.13 | 122.16 | 126.34 | 124,895 | -0.82(-0.64%) |
Sep 09, 2019 | 129.56 | 129.56 | 126.42 | 127.16 | 138,164 | -1.77(-1.38%) |
Sep 06, 2019 | 129.76 | 130.66 | 128.62 | 128.93 | 81,563 | -0.19(-0.15%) |
Sep 05, 2019 | 126.86 | 130.06 | 125.77 | 129.12 | 106,018 | +3.74(+2.99%) |
Sep 04, 2019 | 127.66 | 128.15 | 124.16 | 125.38 | 116,273 | -1.12(-0.89%) |
Sep 03, 2019 | 125.58 | 127.52 | 124.92 | 126.50 | 114,602 | +0.61(+0.49%) |
Aug 30, 2019 | 126.40 | 126.68 | 125.08 | 125.89 | 64,911 | +0.23(+0.18%) |
Aug 29, 2019 | 125.83 | 126.32 | 124.66 | 125.66 | 83,037 | +0.86(+0.69%) |
Aug 28, 2019 | 123.40 | 125.56 | 122.84 | 124.80 | 68,779 | +0.91(+0.73%) |
Aug 27, 2019 | 126.92 | 127.87 | 123.32 | 123.90 | 90,134 | -2.41(-1.91%) |
Aug 26, 2019 | 125.37 | 126.70 | 123.95 | 126.31 | 79,064 | +2.15(+1.73%) |
Aug 23, 2019 | 126.15 | 128.24 | 124.08 | 124.16 | 58,441 | -2.51(-1.98%) |
Aug 22, 2019 | 127.75 | 128.44 | 125.75 | 126.67 | 41,484 | -0.72(-0.56%) |
Aug 21, 2019 | 128.23 | 129.06 | 126.45 | 127.39 | 66,534 | +0.11(+0.09%) |
Aug 20, 2019 | 126.85 | 127.92 | 125.64 | 127.27 | 129,342 | +0.18(+0.14%) |
Aug 19, 2019 | 127.28 | 129.18 | 126.98 | 127.09 | 100,426 | +0.19(+0.15%) |
Aug 16, 2019 | 126.55 | 127.57 | 125.83 | 126.91 | 105,321 | +0.95(+0.76%) |
Aug 15, 2019 | 127.28 | 129.31 | 125.89 | 125.95 | 62,068 | -1.15(-0.90%) |
Aug 14, 2019 | 125.87 | 127.15 | 125.08 | 127.10 | 75,884 | +0.86(+0.68%) |
Aug 13, 2019 | 124.63 | 128.12 | 124.63 | 126.25 | 110,181 | +0.77(+0.62%) |
Aug 12, 2019 | 123.44 | 125.77 | 122.84 | 125.47 | 58,975 | +1.89(+1.53%) |
Aug 09, 2019 | 126.06 | 126.13 | 122.36 | 123.58 | 92,694 | -2.32(-1.85%) |
Aug 08, 2019 | 120.23 | 127.01 | 119.44 | 125.91 | 170,455 | +6.93(+5.83%) |
Aug 07, 2019 | 115.90 | 119.43 | 115.26 | 118.97 | 137,364 | +2.62(+2.26%) |
Aug 06, 2019 | 115.53 | 116.84 | 112.99 | 116.35 | 147,045 | +1.39(+1.21%) |
Aug 05, 2019 | 118.00 | 119.72 | 112.59 | 114.96 | 140,638 | -5.17(-4.31%) |
Aug 02, 2019 | 119.35 | 120.52 | 117.98 | 120.13 | 77,599 | +0.25(+0.21%) |
Aug 01, 2019 | 121.30 | 121.63 | 119.58 | 119.88 | 102,522 | -1.55(-1.28%) |
Jul 31, 2019 | 122.33 | 124.33 | 120.81 | 121.43 | 118,731 | -1.24(-1.01%) |
Jul 30, 2019 | 119.55 | 123.25 | 119.05 | 122.67 | 82,283 | +1.87(+1.55%) |
Jul 29, 2019 | 120.79 | 121.91 | 119.47 | 120.80 | 73,849 | +1.09(+0.91%) |
Jul 26, 2019 | 120.64 | 121.33 | 119.48 | 119.71 | 82,064 | -0.29(-0.24%) |
Jul 25, 2019 | 119.74 | 120.45 | 118.77 | 120.00 | 45,490 | +0.21(+0.17%) |
Jul 24, 2019 | 118.44 | 120.17 | 117.46 | 119.79 | 71,544 | +0.96(+0.81%) |
Jul 23, 2019 | 118.22 | 120.78 | 117.04 | 118.83 | 82,317 | +0.93(+0.79%) |
Jul 22, 2019 | 118.34 | 119.17 | 117.38 | 117.90 | 47,011 | -0.41(-0.35%) |
Jul 19, 2019 | 118.51 | 120.80 | 117.87 | 118.31 | 69,308 | -0.37(-0.31%) |
Jul 18, 2019 | 117.86 | 119.85 | 117.50 | 118.68 | 49,614 | +0.79(+0.67%) |
Jul 17, 2019 | 117.85 | 118.30 | 116.76 | 117.89 | 64,511 | -0.04(-0.03%) |
Jul 16, 2019 | 117.77 | 120.06 | 117.77 | 117.93 | 47,789 | -0.41(-0.35%) |
Jul 15, 2019 | 121.05 | 121.25 | 117.85 | 118.34 | 95,786 | -2.40(-1.99%) |
Jul 12, 2019 | 119.67 | 121.36 | 119.21 | 120.74 | 70,371 | +1.21(+1.02%) |
Jul 11, 2019 | 118.38 | 119.89 | 117.40 | 119.53 | 95,859 | +1.51(+1.28%) |
Jul 10, 2019 | 118.36 | 119.37 | 117.47 | 118.02 | 83,351 | +0.09(+0.08%) |
Jul 09, 2019 | 118.54 | 118.92 | 115.83 | 117.93 | 60,327 | -0.91(-0.77%) |
Jul 08, 2019 | 117.28 | 119.35 | 116.81 | 118.84 | 90,503 | +1.23(+1.05%) |
Jul 05, 2019 | 116.98 | 117.84 | 115.60 | 117.61 | 57,296 | +0.33(+0.28%) |
Jul 03, 2019 | 118.04 | 119.15 | 117.28 | 117.28 | 52,193 | -0.55(-0.47%) |
Jul 02, 2019 | 114.43 | 118.23 | 113.47 | 117.83 | 82,805 | +3.41(+2.98%) |
Jul 01, 2019 | 116.46 | 116.87 | 112.62 | 114.43 | 118,178 | -0.88(-0.76%) |
Jun 28, 2019 | 113.15 | 115.43 | 113.15 | 115.30 | 141,699 | +1.98(+1.74%) |
Jun 27, 2019 | 112.06 | 113.33 | 111.66 | 113.33 | 100,048 | +1.96(+1.76%) |
Jun 26, 2019 | 112.75 | 112.89 | 109.99 | 111.37 | 104,242 | -0.89(-0.80%) |
Jun 25, 2019 | 111.57 | 114.54 | 111.57 | 112.27 | 174,072 | +1.04(+0.93%) |
Jun 24, 2019 | 112.57 | 113.37 | 110.39 | 111.23 | 116,883 | -1.39(-1.24%) |
Jun 21, 2019 | 111.23 | 113.31 | 110.72 | 112.62 | 183,688 | +0.99(+0.89%) |
Jun 20, 2019 | 113.18 | 113.56 | 111.51 | 111.64 | 121,868 | -0.61(-0.55%) |
Jun 19, 2019 | 110.79 | 112.33 | 109.50 | 112.25 | 82,365 | +1.64(+1.48%) |
Jun 18, 2019 | 111.63 | 111.95 | 109.97 | 110.61 | 76,002 | -0.15(-0.14%) |
Jun 17, 2019 | 110.02 | 111.41 | 109.29 | 110.76 | 80,902 | +0.68(+0.62%) |
Jun 14, 2019 | 110.93 | 111.15 | 109.91 | 110.08 | 58,997 | -1.01(-0.91%) |
Jun 13, 2019 | 112.10 | 112.22 | 110.00 | 111.09 | 96,016 | -0.52(-0.46%) |
Jun 12, 2019 | 110.06 | 111.91 | 109.14 | 111.61 | 71,913 | +1.03(+0.93%) |
Jun 11, 2019 | 112.25 | 112.89 | 109.11 | 110.58 | 96,820 | -1.10(-0.98%) |
Jun 10, 2019 | 111.00 | 112.66 | 110.83 | 111.68 | 83,105 | +0.68(+0.61%) |
Jun 07, 2019 | 111.35 | 112.87 | 110.86 | 111.00 | 66,332 | +0.29(+0.26%) |
Jun 06, 2019 | 109.56 | 111.85 | 108.90 | 110.71 | 72,788 | +1.76(+1.62%) |
Jun 05, 2019 | 110.50 | 110.84 | 108.16 | 108.95 | 103,995 | -1.03(-0.93%) |
Jun 04, 2019 | 109.88 | 110.73 | 107.86 | 109.98 | 72,245 | +1.29(+1.19%) |