Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 98.40 | 99.34 | 97.63 | 99.08 | 135,026 | +0.70(+0.71%) |
May 28, 2020 | 98.29 | 99.79 | 98.14 | 98.38 | 166,501 | +0.19(+0.20%) |
May 27, 2020 | 97.79 | 98.23 | 95.85 | 98.19 | 212,251 | +0.60(+0.62%) |
May 26, 2020 | 99.38 | 99.38 | 97.44 | 97.58 | 186,795 | +0.18(+0.19%) |
May 22, 2020 | 97.11 | 97.50 | 96.60 | 97.40 | 313,792 | +0.39(+0.40%) |
May 21, 2020 | 97.94 | 98.15 | 96.79 | 97.01 | 192,843 | -0.84(-0.85%) |
May 20, 2020 | 97.61 | 98.00 | 97.39 | 97.85 | 328,015 | +1.62(+1.69%) |
May 19, 2020 | 96.71 | 97.52 | 96.22 | 96.22 | 428,774 | -0.53(-0.55%) |
May 18, 2020 | 96.78 | 97.17 | 96.13 | 96.76 | 173,692 | +1.93(+2.04%) |
May 15, 2020 | 93.20 | 94.82 | 92.92 | 94.82 | 803,367 | +0.83(+0.88%) |
May 14, 2020 | 92.49 | 94.01 | 91.75 | 94.00 | 186,491 | +0.91(+0.98%) |
May 13, 2020 | 94.40 | 95.12 | 92.09 | 93.08 | 168,061 | -1.31(-1.39%) |
May 12, 2020 | 96.60 | 96.78 | 94.40 | 94.40 | 336,812 | -1.79(-1.86%) |
May 11, 2020 | 94.85 | 96.62 | 94.73 | 96.18 | 165,007 | +0.79(+0.82%) |
May 08, 2020 | 95.13 | 95.49 | 94.82 | 95.40 | 106,724 | +1.12(+1.19%) |
May 07, 2020 | 94.34 | 94.65 | 93.89 | 94.28 | 144,287 | +1.10(+1.18%) |
May 06, 2020 | 93.77 | 94.08 | 93.11 | 93.18 | 333,506 | +0.08(+0.08%) |
May 05, 2020 | 92.88 | 94.11 | 92.80 | 93.10 | 188,361 | +1.11(+1.20%) |
May 04, 2020 | 90.57 | 92.00 | 90.42 | 92.00 | 241,467 | +0.87(+0.96%) |
May 01, 2020 | 91.69 | 92.57 | 90.85 | 91.12 | 159,109 | -2.41(-2.58%) |
Apr 30, 2020 | 93.43 | 93.86 | 92.83 | 93.53 | 358,590 | +0.17(+0.19%) |
Apr 29, 2020 | 92.69 | 93.79 | 92.18 | 93.36 | 132,972 | +2.77(+3.06%) |
Apr 28, 2020 | 92.94 | 93.14 | 90.49 | 90.59 | 121,038 | -1.45(-1.57%) |
Apr 27, 2020 | 92.13 | 92.31 | 91.70 | 92.04 | 160,325 | +0.75(+0.82%) |
Apr 24, 2020 | 90.21 | 91.34 | 89.68 | 91.29 | 288,681 | +1.41(+1.57%) |
Apr 23, 2020 | 90.41 | 91.42 | 89.75 | 89.88 | 125,415 | +0.05(+0.05%) |
Apr 22, 2020 | 89.40 | 90.40 | 88.95 | 89.83 | 364,427 | +2.31(+2.64%) |
Apr 21, 2020 | 89.61 | 89.61 | 87.14 | 87.52 | 128,222 | -3.16(-3.48%) |
Apr 20, 2020 | 91.18 | 91.93 | 90.63 | 90.68 | 212,248 | -1.26(-1.37%) |
Apr 17, 2020 | 92.62 | 92.62 | 90.67 | 91.94 | 277,977 | +1.36(+1.50%) |
Apr 16, 2020 | 90.17 | 90.94 | 89.33 | 90.58 | 123,269 | +1.08(+1.21%) |
Apr 15, 2020 | 89.03 | 90.08 | 88.63 | 89.50 | 240,953 | -1.18(-1.30%) |
Apr 14, 2020 | 89.22 | 90.84 | 88.76 | 90.68 | 227,646 | +3.48(+3.99%) |
Apr 13, 2020 | 86.92 | 87.34 | 85.54 | 87.20 | 437,099 | +0.17(+0.19%) |
Apr 09, 2020 | 87.41 | 87.63 | 86.35 | 87.03 | 285,490 | +0.57(+0.66%) |
Apr 08, 2020 | 85.15 | 87.47 | 84.17 | 86.46 | 460,284 | +2.50(+2.97%) |
Apr 07, 2020 | 87.19 | 87.28 | 83.96 | 83.96 | 456,673 | -0.41(-0.48%) |
Apr 06, 2020 | 81.81 | 84.73 | 81.25 | 84.37 | 168,491 | +5.67(+7.21%) |
Apr 03, 2020 | 79.71 | 80.14 | 77.81 | 78.69 | 140,584 | -1.20(-1.51%) |
Apr 02, 2020 | 77.91 | 79.91 | 77.60 | 79.90 | 261,843 | +1.64(+2.10%) |
Apr 01, 2020 | 79.01 | 80.14 | 77.62 | 78.26 | 330,774 | -3.57(-4.36%) |
Mar 31, 2020 | 82.54 | 83.70 | 81.49 | 81.82 | 166,161 | -0.83(-1.00%) |
Mar 30, 2020 | 80.85 | 82.86 | 80.38 | 82.65 | 356,400 | +2.82(+3.53%) |
Mar 27, 2020 | 80.51 | 81.99 | 79.41 | 79.83 | 198,114 | -2.92(-3.52%) |
Mar 26, 2020 | 78.86 | 82.92 | 78.86 | 82.75 | 321,994 | +4.59(+5.87%) |
Mar 25, 2020 | 78.51 | 81.07 | 76.94 | 78.16 | 228,265 | +0.39(+0.50%) |
Mar 24, 2020 | 75.34 | 77.77 | 74.79 | 77.77 | 291,803 | +6.62(+9.30%) |
Mar 23, 2020 | 72.24 | 72.83 | 69.61 | 71.16 | 364,410 | -1.45(-2.00%) |
Mar 20, 2020 | 77.12 | 77.79 | 72.61 | 72.61 | 246,325 | -3.41(-4.49%) |
Mar 19, 2020 | 74.69 | 78.21 | 73.33 | 76.02 | 563,878 | +0.30(+0.40%) |
Mar 18, 2020 | 73.65 | 76.28 | 71.24 | 75.72 | 225,950 | -2.37(-3.04%) |
Mar 17, 2020 | 76.12 | 79.34 | 74.47 | 78.09 | 535,432 | +3.46(+4.63%) |
Mar 16, 2020 | 75.82 | 79.48 | 74.37 | 74.63 | 330,075 | -9.73(-11.54%) |
Mar 13, 2020 | 81.65 | 84.63 | 77.79 | 84.37 | 310,023 | +6.88(+8.87%) |
Mar 12, 2020 | 79.10 | 82.47 | 75.99 | 77.49 | 360,267 | -7.55(-8.87%) |
Mar 11, 2020 | 86.74 | 87.19 | 84.03 | 85.04 | 196,916 | -3.96(-4.45%) |
Mar 10, 2020 | 87.63 | 89.00 | 84.53 | 89.00 | 121,906 | +3.71(+4.35%) |
Mar 09, 2020 | 84.39 | 87.35 | 81.06 | 85.29 | 248,619 | -5.20(-5.75%) |
Mar 06, 2020 | 88.91 | 91.03 | 88.27 | 90.49 | 242,092 | -1.34(-1.46%) |
Mar 05, 2020 | 92.84 | 93.82 | 91.32 | 91.83 | 156,177 | -3.22(-3.38%) |
Mar 04, 2020 | 93.11 | 95.04 | 92.15 | 95.04 | 98,424 | +4.00(+4.39%) |
Mar 03, 2020 | 94.57 | 95.46 | 90.37 | 91.04 | 213,608 | -2.98(-3.17%) |
Mar 02, 2020 | 90.74 | 94.03 | 89.43 | 94.03 | 267,504 | +4.46(+4.97%) |
Feb 28, 2020 | 86.10 | 89.63 | 85.99 | 89.57 | 426,475 | +0.21(+0.24%) |
Feb 27, 2020 | 91.48 | 93.13 | 89.36 | 89.36 | 337,925 | -4.57(-4.87%) |
Feb 26, 2020 | 94.19 | 95.79 | 93.44 | 93.93 | 265,798 | +0.10(+0.10%) |
Feb 25, 2020 | 97.30 | 97.48 | 93.45 | 93.83 | 381,309 | -2.71(-2.81%) |
Feb 24, 2020 | 96.37 | 97.82 | 95.93 | 96.54 | 160,854 | -3.93(-3.91%) |
Feb 21, 2020 | 101.44 | 101.60 | 100.11 | 100.48 | 124,814 | -1.58(-1.55%) |
Feb 20, 2020 | 102.63 | 102.80 | 101.13 | 102.06 | 91,682 | -0.71(-0.69%) |
Feb 19, 2020 | 102.58 | 102.97 | 102.41 | 102.76 | 70,897 | +0.75(+0.73%) |
Feb 18, 2020 | 101.65 | 102.20 | 101.52 | 102.02 | 104,711 | -0.01(-0.01%) |
Feb 14, 2020 | 101.84 | 102.06 | 101.63 | 102.03 | 93,533 | +0.37(+0.36%) |
Feb 13, 2020 | 101.22 | 102.13 | 101.22 | 101.66 | 76,458 | -0.19(-0.18%) |
Feb 12, 2020 | 101.51 | 101.88 | 101.29 | 101.84 | 65,787 | +0.90(+0.89%) |
Feb 11, 2020 | 101.57 | 101.72 | 100.75 | 100.94 | 70,174 | -0.16(-0.15%) |
Feb 10, 2020 | 99.61 | 101.10 | 99.61 | 101.10 | 145,812 | +1.16(+1.16%) |
Feb 07, 2020 | 100.01 | 100.35 | 99.67 | 99.93 | 86,306 | -0.39(-0.39%) |
Feb 06, 2020 | 99.94 | 100.32 | 99.67 | 100.32 | 55,478 | +0.87(+0.87%) |
Feb 05, 2020 | 100.11 | 100.11 | 98.96 | 99.45 | 74,987 | +0.42(+0.42%) |
Feb 04, 2020 | 98.34 | 99.26 | 98.26 | 99.03 | 70,294 | +1.90(+1.95%) |
Feb 03, 2020 | 96.29 | 97.41 | 96.29 | 97.14 | 89,310 | +1.20(+1.25%) |
Jan 31, 2020 | 97.76 | 97.76 | 95.67 | 95.93 | 120,375 | -1.68(-1.72%) |
Jan 30, 2020 | 96.87 | 97.64 | 96.56 | 97.62 | 85,621 | +0.22(+0.23%) |
Jan 29, 2020 | 97.75 | 97.99 | 97.01 | 97.40 | 91,585 | +0.37(+0.38%) |
Jan 28, 2020 | 96.38 | 97.26 | 96.17 | 97.03 | 77,058 | +1.18(+1.23%) |
Jan 27, 2020 | 95.70 | 96.31 | 95.26 | 95.85 | 82,722 | -1.70(-1.75%) |
Jan 24, 2020 | 98.79 | 98.84 | 97.15 | 97.55 | 120,994 | -0.92(-0.93%) |
Jan 23, 2020 | 98.19 | 98.48 | 97.89 | 98.47 | 54,097 | +0.16(+0.17%) |
Jan 22, 2020 | 98.68 | 98.86 | 98.30 | 98.31 | 97,412 | +0.02(+0.02%) |
Jan 21, 2020 | 98.06 | 98.44 | 98.04 | 98.29 | 61,711 | +0.04(+0.04%) |
Jan 17, 2020 | 98.06 | 98.29 | 97.82 | 98.25 | 88,061 | +0.46(+0.47%) |
Jan 16, 2020 | 97.38 | 97.79 | 97.22 | 97.79 | 67,338 | +0.94(+0.97%) |
Jan 15, 2020 | 96.63 | 97.19 | 96.63 | 96.85 | 68,017 | +0.38(+0.39%) |
Jan 14, 2020 | 96.89 | 96.98 | 96.37 | 96.48 | 63,191 | -0.44(-0.45%) |
Jan 13, 2020 | 96.42 | 96.91 | 96.30 | 96.91 | 66,560 | +0.92(+0.96%) |
Jan 10, 2020 | 96.49 | 96.54 | 95.92 | 95.99 | 68,446 | -0.19(-0.20%) |
Jan 09, 2020 | 96.00 | 96.27 | 95.76 | 96.19 | 70,260 | +0.92(+0.97%) |
Jan 08, 2020 | 94.48 | 95.70 | 94.48 | 95.27 | 57,465 | +0.74(+0.78%) |
Jan 07, 2020 | 94.73 | 94.81 | 94.39 | 94.53 | 97,019 | -0.20(-0.21%) |
Jan 06, 2020 | 93.50 | 94.78 | 93.47 | 94.73 | 67,620 | +0.57(+0.61%) |
Jan 03, 2020 | 93.73 | 94.59 | 93.67 | 94.16 | 78,151 | -0.68(-0.71%) |
Jan 02, 2020 | 94.13 | 94.84 | 93.98 | 94.84 | 288,604 | +1.29(+1.38%) |
Dec 31, 2019 | 93.23 | 93.55 | 93.02 | 93.55 | 50,276 | +0.16(+0.18%) |
Dec 30, 2019 | 93.99 | 93.99 | 93.06 | 93.39 | 51,226 | -0.62(-0.66%) |
Dec 27, 2019 | 94.28 | 94.28 | 93.81 | 94.01 | 75,879 | +0.09(+0.09%) |
Dec 26, 2019 | 93.32 | 93.92 | 93.32 | 93.92 | 55,037 | +0.75(+0.80%) |
Dec 24, 2019 | 93.33 | 93.33 | 93.09 | 93.17 | 34,171 | -0.04(-0.04%) |
Dec 23, 2019 | 93.28 | 93.36 | 93.18 | 93.21 | 95,418 | +0.26(+0.28%) |
Dec 20, 2019 | 93.02 | 93.14 | 92.83 | 92.95 | 90,539 | +0.30(+0.32%) |
Dec 19, 2019 | 92.15 | 92.65 | 92.15 | 92.65 | 63,907 | +0.58(+0.63%) |
Dec 18, 2019 | 92.10 | 92.28 | 92.01 | 92.07 | 48,766 | +0.14(+0.16%) |
Dec 17, 2019 | 92.08 | 92.11 | 91.83 | 91.92 | 46,582 | -0.05(-0.05%) |
Dec 16, 2019 | 91.64 | 92.09 | 91.64 | 91.97 | 60,559 | +0.81(+0.89%) |
Dec 13, 2019 | 90.80 | 91.25 | 90.66 | 91.16 | 60,143 | +0.28(+0.31%) |
Dec 12, 2019 | 90.29 | 91.16 | 90.24 | 90.88 | 60,063 | +0.55(+0.61%) |
Dec 11, 2019 | 90.03 | 90.42 | 90.02 | 90.33 | 110,312 | +0.43(+0.48%) |
Dec 10, 2019 | 90.05 | 90.26 | 89.82 | 89.90 | 44,255 | -0.18(-0.20%) |
Dec 09, 2019 | 90.27 | 90.51 | 90.08 | 90.08 | 54,400 | -0.28(-0.31%) |
Dec 06, 2019 | 90.18 | 90.43 | 90.11 | 90.36 | 449,369 | +0.82(+0.92%) |
Dec 05, 2019 | 89.67 | 89.67 | 89.08 | 89.54 | 110,957 | +0.19(+0.22%) |
Dec 04, 2019 | 89.39 | 89.53 | 89.22 | 89.35 | 57,580 | +0.41(+0.46%) |
Dec 03, 2019 | 88.36 | 88.94 | 88.17 | 88.94 | 54,011 | -0.47(-0.53%) |
Dec 02, 2019 | 90.59 | 90.59 | 89.14 | 89.41 | 134,056 | -1.04(-1.15%) |
Nov 29, 2019 | 90.56 | 90.64 | 90.40 | 90.46 | 33,229 | -0.25(-0.28%) |
Nov 27, 2019 | 90.48 | 90.73 | 90.34 | 90.71 | 58,590 | +0.48(+0.54%) |
Nov 26, 2019 | 90.02 | 90.33 | 90.02 | 90.23 | 81,607 | +0.28(+0.31%) |
Nov 25, 2019 | 89.36 | 89.95 | 89.36 | 89.95 | 56,779 | +0.89(+1.00%) |
Nov 22, 2019 | 89.18 | 89.18 | 88.71 | 89.06 | 33,022 | +0.08(+0.09%) |
Nov 21, 2019 | 89.31 | 89.31 | 88.82 | 88.98 | 53,470 | -0.20(-0.23%) |
Nov 20, 2019 | 89.42 | 89.66 | 88.68 | 89.18 | 69,202 | -0.43(-0.47%) |
Nov 19, 2019 | 89.82 | 89.82 | 89.38 | 89.61 | 100,730 | +0.13(+0.14%) |
Nov 18, 2019 | 89.27 | 89.56 | 89.15 | 89.48 | 45,843 | +0.14(+0.15%) |
Nov 15, 2019 | 89.16 | 89.35 | 88.79 | 89.35 | 56,934 | +0.82(+0.93%) |
Nov 14, 2019 | 88.25 | 88.60 | 88.12 | 88.53 | 52,866 | +0.11(+0.12%) |
Nov 13, 2019 | 88.06 | 88.55 | 88.06 | 88.42 | 196,587 | +0.10(+0.11%) |
Nov 12, 2019 | 88.12 | 88.58 | 88.11 | 88.32 | 66,750 | +0.32(+0.36%) |
Nov 11, 2019 | 87.70 | 88.06 | 87.68 | 88.00 | 30,109 | -0.11(-0.12%) |
Nov 08, 2019 | 87.72 | 88.11 | 87.52 | 88.11 | 68,114 | +0.39(+0.44%) |
Nov 07, 2019 | 87.88 | 88.18 | 87.59 | 87.72 | 117,909 | +0.27(+0.31%) |
Nov 06, 2019 | 87.41 | 87.45 | 87.09 | 87.45 | 58,557 | +0.14(+0.15%) |
Nov 05, 2019 | 87.79 | 87.79 | 87.18 | 87.32 | 86,531 | -0.25(-0.29%) |
Nov 04, 2019 | 87.77 | 87.87 | 87.52 | 87.57 | 55,473 | +0.20(+0.23%) |
Nov 01, 2019 | 87.07 | 87.42 | 87.05 | 87.37 | 167,491 | +0.70(+0.80%) |
Oct 31, 2019 | 86.97 | 87.05 | 86.36 | 86.67 | 60,621 | -0.12(-0.13%) |
Oct 30, 2019 | 86.37 | 86.90 | 86.13 | 86.79 | 84,236 | +0.46(+0.54%) |
Oct 29, 2019 | 86.59 | 86.72 | 86.26 | 86.32 | 63,294 | -0.25(-0.29%) |
Oct 28, 2019 | 86.28 | 86.67 | 86.28 | 86.57 | 40,934 | +0.67(+0.78%) |
Oct 25, 2019 | 85.11 | 85.95 | 85.11 | 85.91 | 32,504 | +0.40(+0.46%) |
Oct 24, 2019 | 85.42 | 85.55 | 85.11 | 85.51 | 43,265 | +0.60(+0.71%) |
Oct 23, 2019 | 84.76 | 84.97 | 84.58 | 84.91 | 90,193 | +0.14(+0.16%) |
Oct 22, 2019 | 85.67 | 85.82 | 84.77 | 84.78 | 34,619 | -0.78(-0.91%) |
Oct 21, 2019 | 85.36 | 85.56 | 85.14 | 85.56 | 76,922 | +0.60(+0.71%) |
Oct 18, 2019 | 85.60 | 85.64 | 84.68 | 84.96 | 40,268 | -0.67(-0.78%) |
Oct 17, 2019 | 85.93 | 85.97 | 85.51 | 85.63 | 90,289 | +0.15(+0.18%) |
Oct 16, 2019 | 85.41 | 85.49 | 85.02 | 85.47 | 62,647 | -0.23(-0.27%) |
Oct 15, 2019 | 85.12 | 85.86 | 85.07 | 85.71 | 43,152 | +0.95(+1.12%) |
Oct 14, 2019 | 84.63 | 84.99 | 84.63 | 84.76 | 35,557 | +0.01(+0.01%) |
Oct 11, 2019 | 84.70 | 85.32 | 84.67 | 84.75 | 56,106 | +0.92(+1.09%) |
Oct 10, 2019 | 83.33 | 84.12 | 83.33 | 83.83 | 31,943 | +0.51(+0.61%) |
Oct 09, 2019 | 83.18 | 83.63 | 82.96 | 83.32 | 40,137 | +0.88(+1.07%) |
Oct 08, 2019 | 83.21 | 83.44 | 82.44 | 82.44 | 34,672 | -1.24(-1.48%) |
Oct 07, 2019 | 83.71 | 84.25 | 83.62 | 83.68 | 35,063 | -0.28(-0.33%) |
Oct 04, 2019 | 83.09 | 84.31 | 83.09 | 83.96 | 70,495 | +1.21(+1.46%) |
Oct 03, 2019 | 81.79 | 82.75 | 81.02 | 82.75 | 42,097 | +0.88(+1.07%) |
Oct 02, 2019 | 82.78 | 82.78 | 81.44 | 81.87 | 66,004 | -1.51(-1.81%) |
Oct 01, 2019 | 84.47 | 84.67 | 83.28 | 83.38 | 96,952 | -0.72(-0.86%) |
Sep 30, 2019 | 83.73 | 84.32 | 83.73 | 84.10 | 41,537 | +0.59(+0.71%) |
Sep 27, 2019 | 84.58 | 84.58 | 83.09 | 83.51 | 37,887 | -0.73(-0.87%) |
Sep 26, 2019 | 84.34 | 84.51 | 83.77 | 84.25 | 35,500 | -0.15(-0.18%) |
Sep 25, 2019 | 83.82 | 84.55 | 83.21 | 84.40 | 35,066 | +0.60(+0.71%) |
Sep 24, 2019 | 85.06 | 85.24 | 83.48 | 83.80 | 48,431 | -0.79(-0.93%) |
Sep 23, 2019 | 84.46 | 84.83 | 84.44 | 84.59 | 107,848 | -0.07(-0.08%) |
Sep 20, 2019 | 85.56 | 85.66 | 84.57 | 84.66 | 47,451 | -0.72(-0.84%) |
Sep 19, 2019 | 85.27 | 85.73 | 85.23 | 85.37 | 32,110 | +0.25(+0.30%) |
Sep 18, 2019 | 84.98 | 85.16 | 84.27 | 85.12 | 90,556 | +0.06(+0.07%) |
Sep 17, 2019 | 84.69 | 85.06 | 84.69 | 85.06 | 176,507 | +0.40(+0.47%) |
Sep 16, 2019 | 84.52 | 84.78 | 84.47 | 84.66 | 20,360 | -0.30(-0.35%) |
Sep 13, 2019 | 85.18 | 85.33 | 84.92 | 84.95 | 65,207 | -0.28(-0.33%) |
Sep 12, 2019 | 85.38 | 85.71 | 85.23 | 85.23 | 38,266 | +0.39(+0.47%) |
Sep 11, 2019 | 84.36 | 84.88 | 84.36 | 84.84 | 34,765 | +0.64(+0.75%) |
Sep 10, 2019 | 84.22 | 84.22 | 83.48 | 84.20 | 49,391 | -0.46(-0.55%) |
Sep 09, 2019 | 85.48 | 85.48 | 84.30 | 84.66 | 167,725 | -0.48(-0.57%) |
Sep 06, 2019 | 85.44 | 85.45 | 85.12 | 85.15 | 69,879 | -0.14(-0.17%) |
Sep 05, 2019 | 84.84 | 85.44 | 84.65 | 85.29 | 71,382 | +1.26(+1.50%) |
Sep 04, 2019 | 83.84 | 84.06 | 83.53 | 84.03 | 287,717 | +0.88(+1.05%) |
Sep 03, 2019 | 83.27 | 83.56 | 82.88 | 83.15 | 121,241 | -0.69(-0.83%) |
Aug 30, 2019 | 84.40 | 84.40 | 83.40 | 83.85 | 38,833 | -0.12(-0.14%) |
Aug 29, 2019 | 83.64 | 84.15 | 83.42 | 83.96 | 39,462 | +1.09(+1.31%) |
Aug 28, 2019 | 82.14 | 82.88 | 81.79 | 82.87 | 60,197 | +0.45(+0.55%) |
Aug 27, 2019 | 83.14 | 83.23 | 82.21 | 82.42 | 46,435 | -0.25(-0.30%) |
Aug 26, 2019 | 82.52 | 82.67 | 81.99 | 82.67 | 145,112 | +1.01(+1.24%) |
Aug 23, 2019 | 83.55 | 84.09 | 81.43 | 81.66 | 105,598 | -2.18(-2.60%) |
Aug 22, 2019 | 84.25 | 84.37 | 83.31 | 83.84 | 48,615 | -0.17(-0.21%) |
Aug 21, 2019 | 83.95 | 84.22 | 83.85 | 84.01 | 88,329 | +0.79(+0.95%) |
Aug 20, 2019 | 83.68 | 83.81 | 83.21 | 83.22 | 405,930 | -0.43(-0.52%) |
Aug 19, 2019 | 83.58 | 83.84 | 83.39 | 83.65 | 44,003 | +1.04(+1.26%) |
Aug 16, 2019 | 82.09 | 82.74 | 82.08 | 82.61 | 44,129 | +1.20(+1.47%) |
Aug 15, 2019 | 81.50 | 81.61 | 80.83 | 81.41 | 48,205 | +0.21(+0.26%) |
Aug 14, 2019 | 82.49 | 82.69 | 81.19 | 81.20 | 128,799 | -2.48(-2.96%) |
Aug 13, 2019 | 82.15 | 83.99 | 82.15 | 83.68 | 53,126 | +1.44(+1.75%) |
Aug 12, 2019 | 82.55 | 82.84 | 81.93 | 82.24 | 40,705 | -0.88(-1.05%) |
Aug 09, 2019 | 83.36 | 83.55 | 82.59 | 83.11 | 58,354 | -0.53(-0.63%) |
Aug 08, 2019 | 82.45 | 83.65 | 82.38 | 83.64 | 36,559 | +1.71(+2.09%) |
Aug 07, 2019 | 80.80 | 82.12 | 80.09 | 81.93 | 58,382 | +0.39(+0.47%) |
Aug 06, 2019 | 81.14 | 81.66 | 80.69 | 81.54 | 115,341 | +1.17(+1.46%) |
Aug 05, 2019 | 81.50 | 81.50 | 79.67 | 80.37 | 80,022 | -2.69(-3.24%) |
Aug 02, 2019 | 83.57 | 83.57 | 82.60 | 83.06 | 43,713 | -0.84(-1.00%) |
Aug 01, 2019 | 84.40 | 85.70 | 83.79 | 83.89 | 54,842 | -0.37(-0.43%) |
Jul 31, 2019 | 85.44 | 85.59 | 83.65 | 84.26 | 76,298 | -0.99(-1.16%) |
Jul 30, 2019 | 85.03 | 85.45 | 85.03 | 85.25 | 23,297 | -0.31(-0.36%) |
Jul 29, 2019 | 85.71 | 85.96 | 85.29 | 85.56 | 39,432 | -0.20(-0.24%) |
Jul 26, 2019 | 85.47 | 85.82 | 85.43 | 85.76 | 29,800 | +0.76(+0.89%) |
Jul 25, 2019 | 85.45 | 85.45 | 84.99 | 85.01 | 29,807 | -0.57(-0.67%) |
Jul 24, 2019 | 84.93 | 85.62 | 84.93 | 85.58 | 51,428 | +0.40(+0.47%) |
Jul 23, 2019 | 85.09 | 85.18 | 84.68 | 85.18 | 36,054 | +0.48(+0.57%) |
Jul 22, 2019 | 84.44 | 84.83 | 84.44 | 84.69 | 38,178 | +0.54(+0.64%) |
Jul 19, 2019 | 85.39 | 85.39 | 84.15 | 84.15 | 24,193 | -0.63(-0.74%) |
Jul 18, 2019 | 84.43 | 84.91 | 84.19 | 84.78 | 32,433 | +0.07(+0.08%) |
Jul 17, 2019 | 85.21 | 85.27 | 84.71 | 84.71 | 25,853 | -0.39(-0.46%) |
Jul 16, 2019 | 85.41 | 85.53 | 85.04 | 85.11 | 43,357 | -0.31(-0.36%) |
Jul 15, 2019 | 85.44 | 85.48 | 85.29 | 85.41 | 42,632 | +0.11(+0.13%) |
Jul 12, 2019 | 85.07 | 85.34 | 84.92 | 85.30 | 42,363 | +0.29(+0.34%) |
Jul 11, 2019 | 85.07 | 85.21 | 84.74 | 85.01 | 35,905 | +0.20(+0.24%) |
Jul 10, 2019 | 84.51 | 84.94 | 84.47 | 84.81 | 93,234 | +0.64(+0.76%) |
Jul 09, 2019 | 83.52 | 84.23 | 83.52 | 84.17 | 50,729 | +0.30(+0.36%) |
Jul 08, 2019 | 83.92 | 83.94 | 83.65 | 83.88 | 44,380 | -0.52(-0.62%) |
Jul 05, 2019 | 84.12 | 84.53 | 83.76 | 84.40 | 43,713 | -0.16(-0.19%) |
Jul 03, 2019 | 84.08 | 84.56 | 84.03 | 84.56 | 38,106 | +0.77(+0.92%) |
Jul 02, 2019 | 83.40 | 83.79 | 83.31 | 83.79 | 46,956 | +0.38(+0.46%) |
Jul 01, 2019 | 83.76 | 83.79 | 83.11 | 83.40 | 48,864 | +0.77(+0.93%) |
Jun 28, 2019 | 82.55 | 82.66 | 82.28 | 82.63 | 102,067 | +0.27(+0.33%) |
Jun 27, 2019 | 82.30 | 82.53 | 82.20 | 82.36 | 31,594 | +0.25(+0.30%) |
Jun 26, 2019 | 82.33 | 82.47 | 82.06 | 82.11 | 57,837 | +0.13(+0.16%) |
Jun 25, 2019 | 83.16 | 83.16 | 81.89 | 81.98 | 60,095 | -1.25(-1.50%) |
Jun 24, 2019 | 83.39 | 83.49 | 83.20 | 83.23 | 65,400 | -0.16(-0.19%) |
Jun 21, 2019 | 83.33 | 83.67 | 83.17 | 83.38 | 61,572 | -0.11(-0.14%) |
Jun 20, 2019 | 83.55 | 83.61 | 82.85 | 83.50 | 41,835 | +0.91(+1.11%) |
Jun 19, 2019 | 82.43 | 82.71 | 82.08 | 82.58 | 97,948 | +0.32(+0.39%) |
Jun 18, 2019 | 82.16 | 82.71 | 82.08 | 82.27 | 91,297 | +0.82(+1.00%) |
Jun 17, 2019 | 81.31 | 81.62 | 81.23 | 81.45 | 49,322 | +0.32(+0.39%) |
Jun 14, 2019 | 81.04 | 81.23 | 80.91 | 81.13 | 36,250 | -0.00(-0.01%) |
Jun 13, 2019 | 81.21 | 81.31 | 80.98 | 81.14 | 35,453 | +0.23(+0.28%) |
Jun 12, 2019 | 81.00 | 81.08 | 80.74 | 80.91 | 36,403 | -0.20(-0.25%) |
Jun 11, 2019 | 81.86 | 81.86 | 80.85 | 81.11 | 37,737 | -0.02(-0.02%) |
Jun 10, 2019 | 81.17 | 81.78 | 81.10 | 81.13 | 58,474 | +0.47(+0.58%) |
Jun 07, 2019 | 79.67 | 80.86 | 79.67 | 80.66 | 81,563 | +1.40(+1.76%) |
Jun 06, 2019 | 78.92 | 79.44 | 78.67 | 79.27 | 48,829 | +0.47(+0.60%) |
Jun 05, 2019 | 78.55 | 78.80 | 78.05 | 78.80 | 64,616 | +0.86(+1.10%) |
Jun 04, 2019 | 76.81 | 77.94 | 76.57 | 77.94 | 77,151 | +1.90(+2.49%) |