Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2020 | 81.89 | 82.59 | 80.71 | 82.11 | 5,995,090 | +0.00(+0.00%) |
Jun 29, 2020 | 80.85 | 82.38 | 78.62 | 82.11 | 2,954,596 | +1.44(+1.78%) |
Jun 26, 2020 | 80.68 | 83.51 | 80.52 | 80.68 | 5,435,272 | -0.50(-0.62%) |
Jun 25, 2020 | 83.59 | 83.75 | 79.46 | 81.18 | 4,929,383 | -2.68(-3.19%) |
Jun 24, 2020 | 86.51 | 87.05 | 83.27 | 83.86 | 3,237,674 | -4.25(-4.82%) |
Jun 23, 2020 | 88.64 | 89.74 | 87.97 | 88.11 | 3,891,708 | +0.75(+0.86%) |
Jun 22, 2020 | 89.27 | 89.48 | 86.91 | 87.35 | 2,947,503 | -2.53(-2.82%) |
Jun 19, 2020 | 91.65 | 91.66 | 88.29 | 89.89 | 6,774,808 | +0.90(+1.01%) |
Jun 18, 2020 | 91.55 | 92.84 | 88.61 | 88.99 | 3,484,996 | -4.14(-4.45%) |
Jun 17, 2020 | 94.15 | 94.53 | 93.03 | 93.13 | 3,443,492 | -0.91(-0.96%) |
Jun 16, 2020 | 93.53 | 94.45 | 91.78 | 94.04 | 4,322,880 | +6.06(+6.89%) |
Jun 15, 2020 | 85.87 | 88.13 | 84.64 | 87.98 | 4,027,122 | -1.11(-1.24%) |
Jun 12, 2020 | 92.88 | 93.24 | 86.50 | 89.09 | 3,044,579 | -1.82(-2.00%) |
Jun 11, 2020 | 92.74 | 93.28 | 89.79 | 90.91 | 3,941,588 | -5.46(-5.67%) |
Jun 10, 2020 | 97.96 | 98.09 | 95.03 | 96.37 | 3,424,827 | -1.49(-1.53%) |
Jun 09, 2020 | 98.35 | 99.14 | 96.98 | 97.86 | 2,781,003 | -1.13(-1.14%) |
Jun 08, 2020 | 98.79 | 100.23 | 97.67 | 98.99 | 3,754,762 | +0.27(+0.27%) |
Jun 05, 2020 | 98.55 | 101.08 | 97.58 | 98.72 | 2,668,587 | +3.39(+3.56%) |
Jun 04, 2020 | 95.85 | 97.30 | 94.93 | 95.33 | 2,792,018 | -1.14(-1.18%) |
Jun 03, 2020 | 96.25 | 97.03 | 95.20 | 96.47 | 2,391,031 | +1.28(+1.35%) |
Jun 02, 2020 | 94.94 | 95.36 | 92.47 | 95.19 | 2,606,209 | +1.55(+1.66%) |
Jun 01, 2020 | 93.52 | 95.47 | 92.95 | 93.63 | 2,339,834 | +0.23(+0.25%) |
May 29, 2020 | 94.44 | 95.24 | 91.98 | 93.40 | 4,685,157 | -1.26(-1.33%) |
May 28, 2020 | 93.02 | 96.91 | 91.26 | 94.67 | 4,450,247 | +1.71(+1.84%) |
May 27, 2020 | 91.73 | 93.06 | 90.36 | 92.95 | 3,087,714 | +1.82(+2.00%) |
May 26, 2020 | 93.18 | 93.61 | 90.75 | 91.13 | 4,614,337 | +0.69(+0.77%) |
May 22, 2020 | 89.57 | 93.14 | 88.50 | 90.44 | 5,543,440 | -0.13(-0.15%) |
May 21, 2020 | 91.03 | 95.75 | 90.07 | 90.57 | 5,202,588 | +3.02(+3.44%) |
May 20, 2020 | 87.49 | 88.91 | 86.70 | 87.56 | 2,524,638 | +0.96(+1.11%) |
May 19, 2020 | 87.22 | 88.25 | 84.71 | 86.59 | 3,446,159 | -0.71(-0.82%) |
May 18, 2020 | 86.60 | 89.01 | 85.52 | 87.31 | 2,680,200 | +5.12(+6.24%) |
May 15, 2020 | 80.66 | 82.85 | 79.32 | 82.18 | 3,184,511 | +0.76(+0.93%) |
May 14, 2020 | 79.24 | 81.58 | 76.93 | 81.42 | 2,253,734 | +0.77(+0.96%) |
May 13, 2020 | 82.80 | 83.18 | 79.59 | 80.65 | 2,276,461 | -2.79(-3.35%) |
May 12, 2020 | 87.52 | 87.87 | 82.96 | 83.44 | 2,389,222 | -3.98(-4.55%) |
May 11, 2020 | 86.80 | 88.06 | 85.60 | 87.42 | 1,659,002 | -0.68(-0.78%) |
May 08, 2020 | 87.76 | 88.24 | 87.14 | 88.11 | 1,536,251 | +1.55(+1.79%) |
May 07, 2020 | 87.32 | 88.49 | 86.47 | 86.55 | 2,373,424 | +0.95(+1.11%) |
May 06, 2020 | 86.05 | 86.98 | 85.15 | 85.60 | 2,012,443 | +0.09(+0.10%) |
May 05, 2020 | 86.70 | 87.64 | 84.85 | 85.51 | 2,515,454 | +0.37(+0.43%) |
May 04, 2020 | 83.99 | 85.54 | 82.56 | 85.15 | 1,935,326 | -0.55(-0.64%) |
May 01, 2020 | 85.01 | 86.29 | 84.17 | 85.70 | 2,065,775 | -2.31(-2.63%) |
Apr 30, 2020 | 91.93 | 92.56 | 87.71 | 88.01 | 3,174,085 | -5.48(-5.86%) |
Apr 29, 2020 | 93.58 | 95.08 | 91.64 | 93.49 | 3,687,955 | +4.34(+4.87%) |
Apr 28, 2020 | 90.60 | 97.37 | 88.78 | 89.15 | 4,982,889 | +1.65(+1.88%) |
Apr 27, 2020 | 83.72 | 87.76 | 83.33 | 87.50 | 3,361,731 | +5.14(+6.25%) |
Apr 24, 2020 | 79.97 | 83.13 | 79.58 | 82.35 | 2,298,200 | +2.76(+3.46%) |
Apr 23, 2020 | 81.61 | 82.20 | 79.30 | 79.60 | 3,863,295 | -1.19(-1.48%) |
Apr 22, 2020 | 81.95 | 82.83 | 78.93 | 80.79 | 3,390,202 | +1.13(+1.41%) |
Apr 21, 2020 | 80.58 | 82.37 | 78.64 | 79.67 | 4,313,061 | -3.67(-4.40%) |
Apr 20, 2020 | 87.16 | 87.16 | 83.29 | 83.34 | 3,701,450 | -5.02(-5.68%) |
Apr 17, 2020 | 86.76 | 88.64 | 85.47 | 88.36 | 5,274,474 | +4.36(+5.20%) |
Apr 16, 2020 | 85.30 | 85.56 | 83.20 | 83.99 | 2,709,770 | -1.32(-1.55%) |
Apr 15, 2020 | 83.40 | 86.07 | 83.04 | 85.31 | 2,474,307 | -2.32(-2.65%) |
Apr 14, 2020 | 85.26 | 88.01 | 85.10 | 87.63 | 3,150,030 | +3.82(+4.56%) |
Apr 13, 2020 | 85.75 | 85.75 | 81.98 | 83.81 | 2,275,821 | -1.68(-1.96%) |
Apr 09, 2020 | 87.06 | 89.24 | 84.67 | 85.48 | 2,796,478 | -0.30(-0.35%) |
Apr 08, 2020 | 82.60 | 88.49 | 81.59 | 85.78 | 3,139,078 | +4.08(+5.00%) |
Apr 07, 2020 | 90.22 | 92.45 | 81.37 | 81.70 | 6,090,626 | -2.28(-2.72%) |
Apr 06, 2020 | 77.07 | 84.83 | 75.28 | 83.98 | 5,586,327 | +11.97(+16.63%) |
Apr 03, 2020 | 75.70 | 76.32 | 71.45 | 72.01 | 3,669,190 | -4.48(-5.86%) |
Apr 02, 2020 | 77.07 | 79.25 | 72.86 | 76.49 | 4,295,045 | -1.63(-2.08%) |
Apr 01, 2020 | 79.28 | 82.24 | 76.96 | 78.12 | 4,639,127 | -5.66(-6.76%) |
Mar 31, 2020 | 81.02 | 85.53 | 80.67 | 83.78 | 5,061,426 | +2.02(+2.47%) |
Mar 30, 2020 | 79.56 | 82.36 | 77.62 | 81.76 | 3,360,676 | +2.23(+2.81%) |
Mar 27, 2020 | 78.78 | 82.63 | 77.07 | 79.52 | 3,626,110 | -2.94(-3.56%) |
Mar 26, 2020 | 79.32 | 83.64 | 78.33 | 82.46 | 5,643,647 | +4.15(+5.30%) |
Mar 25, 2020 | 71.24 | 81.74 | 70.12 | 78.31 | 5,870,707 | +9.35(+13.57%) |
Mar 24, 2020 | 65.33 | 69.17 | 63.65 | 68.95 | 8,669,484 | +8.34(+13.76%) |
Mar 23, 2020 | 60.39 | 63.99 | 58.28 | 60.61 | 6,197,537 | -0.94(-1.53%) |
Mar 20, 2020 | 63.03 | 67.43 | 61.51 | 61.56 | 10,389,915 | -1.06(-1.69%) |
Mar 19, 2020 | 57.28 | 66.79 | 55.55 | 62.62 | 8,261,742 | +4.85(+8.39%) |
Mar 18, 2020 | 62.90 | 63.53 | 54.23 | 57.77 | 8,460,226 | -9.24(-13.79%) |
Mar 17, 2020 | 71.70 | 71.93 | 65.21 | 67.01 | 8,161,928 | -4.21(-5.91%) |
Mar 16, 2020 | 81.25 | 81.25 | 70.51 | 71.22 | 5,069,657 | -17.93(-20.11%) |
Mar 13, 2020 | 91.84 | 93.28 | 84.01 | 89.15 | 4,475,711 | +1.42(+1.62%) |
Mar 12, 2020 | 89.00 | 92.64 | 87.42 | 87.73 | 5,491,613 | -6.92(-7.32%) |
Mar 11, 2020 | 95.48 | 96.97 | 93.94 | 94.65 | 3,885,541 | -3.16(-3.23%) |
Mar 10, 2020 | 93.31 | 97.88 | 91.98 | 97.81 | 4,082,612 | +6.76(+7.43%) |
Mar 09, 2020 | 93.15 | 93.94 | 90.67 | 91.05 | 4,235,374 | -7.39(-7.51%) |
Mar 06, 2020 | 93.72 | 99.32 | 93.48 | 98.45 | 4,102,727 | +0.79(+0.81%) |
Mar 05, 2020 | 102.12 | 102.91 | 96.71 | 97.66 | 3,266,257 | -7.56(-7.18%) |
Mar 04, 2020 | 105.04 | 106.12 | 101.62 | 105.22 | 5,142,540 | +0.33(+0.31%) |
Mar 03, 2020 | 106.60 | 109.78 | 103.33 | 104.89 | 3,623,148 | -2.65(-2.46%) |
Mar 02, 2020 | 104.89 | 107.56 | 101.75 | 107.54 | 3,267,137 | +3.07(+2.94%) |
Feb 28, 2020 | 103.47 | 106.27 | 102.53 | 104.47 | 4,323,269 | -3.03(-2.82%) |
Feb 27, 2020 | 113.13 | 114.30 | 107.42 | 107.50 | 2,851,984 | -6.97(-6.09%) |
Feb 26, 2020 | 113.71 | 116.60 | 113.28 | 114.47 | 2,532,395 | +2.35(+2.10%) |
Feb 25, 2020 | 117.15 | 117.37 | 111.94 | 112.12 | 2,390,414 | -4.68(-4.00%) |
Feb 24, 2020 | 117.16 | 118.30 | 116.25 | 116.80 | 1,891,383 | -1.56(-1.31%) |
Feb 21, 2020 | 118.37 | 118.96 | 117.28 | 118.36 | 1,370,734 | -0.55(-0.46%) |
Feb 20, 2020 | 117.97 | 119.24 | 117.11 | 118.90 | 1,109,345 | +0.84(+0.71%) |
Feb 19, 2020 | 118.09 | 118.73 | 117.71 | 118.07 | 1,104,949 | +0.43(+0.37%) |
Feb 18, 2020 | 116.76 | 118.13 | 116.22 | 117.64 | 1,558,954 | +0.68(+0.58%) |
Feb 14, 2020 | 116.12 | 117.14 | 115.90 | 116.95 | 1,361,675 | +1.13(+0.98%) |
Feb 13, 2020 | 115.01 | 115.96 | 114.74 | 115.82 | 1,343,508 | +0.52(+0.45%) |
Feb 12, 2020 | 115.70 | 115.82 | 114.93 | 115.30 | 1,446,103 | +0.35(+0.30%) |
Feb 11, 2020 | 114.32 | 115.18 | 113.97 | 114.95 | 1,312,917 | +1.38(+1.22%) |
Feb 10, 2020 | 112.26 | 113.71 | 112.08 | 113.57 | 1,430,105 | +0.80(+0.71%) |
Feb 07, 2020 | 113.34 | 113.35 | 111.92 | 112.78 | 1,102,710 | -0.73(-0.64%) |
Feb 06, 2020 | 114.61 | 114.91 | 113.46 | 113.50 | 1,319,277 | -0.53(-0.46%) |
Feb 05, 2020 | 112.43 | 114.36 | 112.43 | 114.03 | 1,786,483 | +2.30(+2.05%) |
Feb 04, 2020 | 111.19 | 112.17 | 110.68 | 111.74 | 1,572,510 | +2.42(+2.21%) |
Feb 03, 2020 | 108.10 | 110.17 | 108.08 | 109.32 | 1,731,310 | +1.58(+1.46%) |
Jan 31, 2020 | 109.33 | 109.52 | 107.06 | 107.74 | 5,326,121 | -1.91(-1.74%) |
Jan 30, 2020 | 108.98 | 110.11 | 108.58 | 109.65 | 1,694,230 | -0.09(-0.08%) |
Jan 29, 2020 | 110.18 | 110.84 | 109.44 | 109.74 | 1,422,320 | -0.20(-0.18%) |
Jan 28, 2020 | 110.55 | 110.89 | 109.83 | 109.94 | 1,622,740 | -0.36(-0.32%) |
Jan 27, 2020 | 109.55 | 110.92 | 109.00 | 110.30 | 2,788,467 | -0.87(-0.79%) |
Jan 24, 2020 | 113.34 | 113.71 | 110.70 | 111.17 | 1,611,997 | -2.35(-2.07%) |
Jan 23, 2020 | 112.69 | 113.92 | 111.44 | 113.52 | 2,071,199 | +0.77(+0.68%) |
Jan 22, 2020 | 113.45 | 113.80 | 112.75 | 112.76 | 1,843,563 | -0.38(-0.33%) |
Jan 21, 2020 | 112.60 | 113.53 | 112.53 | 113.13 | 1,929,761 | +0.12(+0.10%) |
Jan 17, 2020 | 113.52 | 114.01 | 112.79 | 113.02 | 2,181,262 | -0.36(-0.31%) |
Jan 16, 2020 | 113.70 | 114.21 | 112.79 | 113.37 | 1,930,162 | +0.27(+0.24%) |
Jan 15, 2020 | 113.81 | 114.64 | 112.79 | 113.10 | 1,467,289 | -1.14(-1.00%) |
Jan 14, 2020 | 115.28 | 115.37 | 114.10 | 114.25 | 1,903,403 | -0.97(-0.84%) |
Jan 13, 2020 | 115.90 | 115.99 | 114.51 | 115.22 | 1,449,591 | -0.72(-0.62%) |
Jan 10, 2020 | 117.26 | 117.52 | 115.72 | 115.94 | 1,324,189 | -1.35(-1.15%) |
Jan 09, 2020 | 115.89 | 117.76 | 114.80 | 117.29 | 2,276,008 | +2.86(+2.50%) |
Jan 08, 2020 | 114.39 | 115.33 | 114.23 | 114.43 | 1,629,774 | +0.34(+0.29%) |
Jan 07, 2020 | 112.37 | 114.17 | 111.92 | 114.09 | 2,042,911 | +1.32(+1.17%) |
Jan 06, 2020 | 111.64 | 112.82 | 111.06 | 112.78 | 1,638,527 | +0.55(+0.49%) |
Jan 03, 2020 | 110.85 | 112.36 | 110.63 | 112.23 | 1,547,855 | +0.03(+0.03%) |
Jan 02, 2020 | 111.86 | 112.21 | 110.89 | 112.20 | 1,793,630 | +0.39(+0.35%) |
Dec 31, 2019 | 111.97 | 112.40 | 111.07 | 111.81 | 1,641,049 | -0.08(-0.07%) |
Dec 30, 2019 | 110.12 | 112.37 | 109.64 | 111.88 | 1,473,844 | +1.48(+1.34%) |
Dec 27, 2019 | 111.50 | 111.50 | 109.99 | 110.40 | 932,565 | -0.34(-0.30%) |
Dec 26, 2019 | 110.49 | 111.02 | 109.74 | 110.74 | 1,075,623 | +0.18(+0.16%) |
Dec 24, 2019 | 110.01 | 110.83 | 109.75 | 110.56 | 557,810 | +0.88(+0.81%) |
Dec 23, 2019 | 110.79 | 110.95 | 109.58 | 109.67 | 1,531,458 | -0.99(-0.89%) |
Dec 20, 2019 | 111.53 | 111.53 | 109.98 | 110.66 | 3,854,487 | +0.07(+0.06%) |
Dec 19, 2019 | 109.23 | 110.63 | 109.23 | 110.59 | 1,486,829 | +1.60(+1.47%) |
Dec 18, 2019 | 109.30 | 109.62 | 108.12 | 108.99 | 1,940,238 | -0.31(-0.28%) |
Dec 17, 2019 | 110.16 | 110.16 | 109.00 | 109.30 | 1,818,054 | -0.56(-0.51%) |
Dec 16, 2019 | 111.43 | 111.91 | 109.65 | 109.86 | 2,017,350 | -1.06(-0.95%) |
Dec 13, 2019 | 111.69 | 111.78 | 110.67 | 110.91 | 1,373,649 | -0.92(-0.82%) |
Dec 12, 2019 | 110.33 | 112.16 | 110.03 | 111.83 | 2,126,092 | +1.54(+1.39%) |
Dec 11, 2019 | 110.73 | 110.73 | 109.61 | 110.30 | 1,461,499 | -0.10(-0.09%) |
Dec 10, 2019 | 110.42 | 110.80 | 109.67 | 110.39 | 1,316,477 | -0.10(-0.10%) |
Dec 09, 2019 | 109.25 | 110.81 | 109.18 | 110.50 | 2,027,399 | +1.10(+1.01%) |
Dec 06, 2019 | 110.29 | 110.57 | 109.19 | 109.39 | 1,294,825 | +0.40(+0.37%) |
Dec 05, 2019 | 109.71 | 109.77 | 108.72 | 108.99 | 1,415,281 | -0.39(-0.36%) |
Dec 04, 2019 | 109.73 | 110.30 | 108.84 | 109.38 | 2,050,293 | -0.12(-0.11%) |
Dec 03, 2019 | 110.20 | 111.01 | 108.83 | 109.50 | 1,990,948 | -1.66(-1.49%) |
Dec 02, 2019 | 111.78 | 112.67 | 111.05 | 111.15 | 2,645,194 | -0.14(-0.13%) |
Nov 29, 2019 | 111.71 | 112.34 | 111.20 | 111.30 | 1,473,050 | -0.17(-0.15%) |
Nov 27, 2019 | 111.27 | 111.62 | 110.39 | 111.47 | 1,659,229 | +0.96(+0.87%) |
Nov 26, 2019 | 108.64 | 111.18 | 108.27 | 110.51 | 5,287,494 | +1.92(+1.76%) |
Nov 25, 2019 | 107.35 | 109.23 | 106.89 | 108.59 | 2,306,431 | +1.73(+1.62%) |
Nov 22, 2019 | 108.36 | 109.13 | 103.88 | 106.86 | 4,127,984 | -0.26(-0.24%) |
Nov 21, 2019 | 106.53 | 107.18 | 105.98 | 107.12 | 2,601,714 | +1.29(+1.22%) |
Nov 20, 2019 | 107.70 | 108.19 | 105.39 | 105.83 | 2,366,572 | -1.90(-1.76%) |
Nov 19, 2019 | 108.01 | 109.20 | 107.15 | 107.72 | 2,080,418 | +0.22(+0.21%) |
Nov 18, 2019 | 108.22 | 108.60 | 107.16 | 107.50 | 1,879,404 | -1.13(-1.04%) |
Nov 15, 2019 | 108.91 | 108.92 | 107.55 | 108.63 | 1,202,025 | +0.50(+0.47%) |
Nov 14, 2019 | 107.09 | 108.28 | 106.36 | 108.12 | 1,347,353 | +1.39(+1.30%) |
Nov 13, 2019 | 106.37 | 107.26 | 104.76 | 106.74 | 1,793,641 | +0.40(+0.38%) |
Nov 12, 2019 | 107.46 | 107.71 | 106.21 | 106.33 | 1,384,936 | -1.16(-1.08%) |
Nov 11, 2019 | 106.99 | 107.68 | 106.47 | 107.49 | 1,175,399 | +0.34(+0.32%) |
Nov 08, 2019 | 108.06 | 108.34 | 106.75 | 107.15 | 1,494,444 | -1.20(-1.10%) |
Nov 07, 2019 | 107.66 | 108.97 | 107.49 | 108.34 | 1,450,305 | +0.78(+0.72%) |
Nov 06, 2019 | 107.75 | 107.82 | 106.67 | 107.57 | 1,338,062 | +0.19(+0.18%) |
Nov 05, 2019 | 106.83 | 108.09 | 106.75 | 107.38 | 1,779,028 | +0.28(+0.26%) |
Nov 04, 2019 | 106.95 | 107.34 | 106.35 | 107.10 | 1,607,519 | +0.75(+0.70%) |
Nov 01, 2019 | 105.59 | 106.91 | 105.16 | 106.35 | 1,350,843 | +1.26(+1.20%) |
Oct 31, 2019 | 105.87 | 106.33 | 104.67 | 105.09 | 1,869,021 | -0.62(-0.59%) |
Oct 30, 2019 | 104.15 | 105.78 | 104.05 | 105.71 | 1,647,989 | +1.44(+1.38%) |
Oct 29, 2019 | 104.88 | 105.88 | 104.21 | 104.27 | 1,633,967 | -0.55(-0.52%) |
Oct 28, 2019 | 106.00 | 106.48 | 104.69 | 104.82 | 1,615,481 | -1.25(-1.17%) |
Oct 25, 2019 | 105.50 | 106.95 | 105.07 | 106.06 | 1,165,499 | +0.24(+0.23%) |
Oct 24, 2019 | 105.61 | 106.06 | 104.62 | 105.83 | 1,426,829 | +0.53(+0.50%) |
Oct 23, 2019 | 107.30 | 107.53 | 105.09 | 105.30 | 1,621,171 | -1.93(-1.80%) |
Oct 22, 2019 | 106.63 | 108.26 | 106.39 | 107.22 | 1,527,777 | +0.88(+0.83%) |
Oct 21, 2019 | 106.83 | 108.49 | 104.51 | 106.34 | 2,989,243 | -3.02(-2.76%) |
Oct 18, 2019 | 108.10 | 110.03 | 107.80 | 109.36 | 1,665,178 | +1.05(+0.97%) |
Oct 17, 2019 | 108.26 | 108.94 | 107.89 | 108.31 | 1,075,285 | +0.74(+0.69%) |
Oct 16, 2019 | 107.27 | 107.97 | 106.84 | 107.56 | 1,943,871 | +0.30(+0.28%) |
Oct 15, 2019 | 106.98 | 107.80 | 106.97 | 107.26 | 1,700,554 | +0.52(+0.49%) |
Oct 14, 2019 | 107.73 | 108.12 | 106.68 | 106.75 | 1,415,699 | -1.02(-0.94%) |
Oct 11, 2019 | 107.32 | 108.77 | 106.99 | 107.76 | 2,058,200 | +1.39(+1.31%) |
Oct 10, 2019 | 104.32 | 106.54 | 103.99 | 106.37 | 2,159,452 | +1.76(+1.69%) |
Oct 09, 2019 | 103.97 | 104.86 | 103.52 | 104.61 | 1,535,328 | +1.24(+1.20%) |
Oct 08, 2019 | 102.97 | 104.74 | 102.34 | 103.37 | 1,790,433 | -0.25(-0.24%) |
Oct 07, 2019 | 103.69 | 104.42 | 103.25 | 103.62 | 1,709,444 | -0.76(-0.73%) |
Oct 04, 2019 | 102.84 | 104.70 | 102.78 | 104.38 | 1,662,882 | +1.92(+1.87%) |
Oct 03, 2019 | 102.58 | 102.76 | 100.44 | 102.46 | 1,420,563 | -0.58(-0.56%) |
Oct 02, 2019 | 104.32 | 104.34 | 102.47 | 103.04 | 1,799,834 | -1.70(-1.62%) |
Oct 01, 2019 | 105.76 | 106.76 | 104.67 | 104.73 | 2,061,567 | -0.53(-0.50%) |
Sep 30, 2019 | 104.58 | 105.78 | 104.58 | 105.26 | 1,688,258 | +0.77(+0.73%) |
Sep 27, 2019 | 104.07 | 104.86 | 103.62 | 104.49 | 2,029,292 | +1.15(+1.11%) |
Sep 26, 2019 | 104.17 | 104.45 | 102.52 | 103.34 | 1,458,105 | -0.37(-0.36%) |
Sep 25, 2019 | 103.19 | 104.57 | 103.19 | 103.72 | 1,800,734 | +0.58(+0.56%) |
Sep 24, 2019 | 103.78 | 104.56 | 102.31 | 103.14 | 2,278,394 | +0.58(+0.57%) |
Sep 23, 2019 | 100.96 | 102.83 | 100.88 | 102.56 | 2,855,928 | +2.19(+2.18%) |
Sep 20, 2019 | 104.03 | 104.96 | 100.20 | 100.37 | 4,843,272 | -3.70(-3.55%) |
Sep 19, 2019 | 104.26 | 105.06 | 103.86 | 104.07 | 1,261,886 | -0.10(-0.09%) |
Sep 18, 2019 | 103.57 | 104.26 | 102.84 | 104.17 | 2,096,504 | +0.55(+0.53%) |
Sep 17, 2019 | 103.31 | 104.42 | 102.91 | 103.62 | 1,940,432 | +0.53(+0.51%) |
Sep 16, 2019 | 104.04 | 104.04 | 103.01 | 103.09 | 1,584,818 | -1.48(-1.41%) |
Sep 13, 2019 | 105.03 | 105.65 | 104.47 | 104.57 | 1,644,723 | -0.22(-0.21%) |
Sep 12, 2019 | 104.69 | 106.25 | 104.45 | 104.79 | 2,339,901 | +1.01(+0.97%) |
Sep 11, 2019 | 102.89 | 104.06 | 102.21 | 103.78 | 2,108,652 | +0.39(+0.38%) |
Sep 10, 2019 | 103.77 | 103.90 | 101.74 | 103.40 | 2,177,449 | -0.32(-0.30%) |
Sep 09, 2019 | 104.50 | 104.86 | 102.94 | 103.71 | 1,509,819 | -0.66(-0.63%) |
Sep 06, 2019 | 104.82 | 105.80 | 104.24 | 104.37 | 1,502,473 | -0.17(-0.16%) |
Sep 05, 2019 | 102.29 | 104.66 | 102.04 | 104.54 | 2,553,407 | +3.24(+3.20%) |
Sep 04, 2019 | 100.83 | 101.33 | 100.19 | 101.30 | 1,686,430 | +0.91(+0.90%) |
Sep 03, 2019 | 100.54 | 101.42 | 99.49 | 100.39 | 2,192,339 | -0.95(-0.93%) |
Aug 30, 2019 | 102.70 | 103.70 | 101.12 | 101.34 | 2,396,133 | -1.05(-1.03%) |
Aug 29, 2019 | 101.32 | 102.82 | 101.32 | 102.39 | 2,015,867 | +2.44(+2.44%) |
Aug 28, 2019 | 97.79 | 100.20 | 97.51 | 99.95 | 2,191,626 | +1.89(+1.93%) |
Aug 27, 2019 | 100.48 | 100.50 | 98.02 | 98.06 | 2,463,538 | -1.89(-1.89%) |
Aug 26, 2019 | 98.80 | 100.15 | 98.75 | 99.95 | 1,869,892 | +1.54(+1.56%) |
Aug 23, 2019 | 100.99 | 101.69 | 97.90 | 98.42 | 4,100,080 | -4.25(-4.14%) |
Aug 22, 2019 | 102.16 | 103.19 | 101.05 | 102.67 | 4,109,811 | +1.62(+1.61%) |
Aug 21, 2019 | 101.05 | 101.92 | 99.67 | 101.05 | 1,764,920 | +1.44(+1.45%) |
Aug 20, 2019 | 98.48 | 100.45 | 98.08 | 99.60 | 2,414,339 | +0.10(+0.10%) |
Aug 19, 2019 | 100.27 | 100.76 | 98.78 | 99.51 | 1,800,837 | +0.87(+0.88%) |
Aug 16, 2019 | 98.06 | 99.08 | 97.77 | 98.64 | 2,035,656 | +1.69(+1.75%) |
Aug 15, 2019 | 98.65 | 98.89 | 96.25 | 96.94 | 2,075,350 | -0.73(-0.74%) |
Aug 14, 2019 | 99.94 | 99.94 | 97.57 | 97.67 | 2,524,759 | -4.08(-4.01%) |
Aug 13, 2019 | 98.69 | 103.28 | 97.76 | 101.75 | 1,749,844 | +3.02(+3.06%) |
Aug 12, 2019 | 100.55 | 100.81 | 98.39 | 98.73 | 1,824,216 | -2.12(-2.10%) |
Aug 09, 2019 | 102.19 | 102.40 | 100.34 | 100.85 | 1,621,098 | -1.47(-1.44%) |
Aug 08, 2019 | 100.07 | 102.51 | 99.87 | 102.33 | 1,947,557 | +2.99(+3.01%) |
Aug 07, 2019 | 97.57 | 99.63 | 97.08 | 99.33 | 1,849,034 | +0.51(+0.51%) |
Aug 06, 2019 | 97.09 | 99.05 | 96.61 | 98.83 | 1,741,129 | +2.06(+2.13%) |
Aug 05, 2019 | 97.81 | 98.53 | 95.75 | 96.76 | 2,285,535 | -2.17(-2.19%) |
Aug 02, 2019 | 98.97 | 99.85 | 98.41 | 98.93 | 1,635,848 | -0.08(-0.08%) |
Aug 01, 2019 | 101.99 | 102.36 | 97.98 | 99.01 | 1,662,153 | -2.35(-2.32%) |
Jul 31, 2019 | 101.51 | 102.33 | 99.82 | 101.36 | 1,553,442 | -0.30(-0.29%) |
Jul 30, 2019 | 101.47 | 101.79 | 100.83 | 101.66 | 1,276,693 | -0.16(-0.16%) |
Jul 29, 2019 | 101.86 | 102.21 | 101.33 | 101.82 | 1,109,801 | -0.31(-0.30%) |
Jul 26, 2019 | 101.19 | 102.34 | 100.46 | 102.12 | 1,319,620 | +1.25(+1.24%) |
Jul 25, 2019 | 99.69 | 101.32 | 99.69 | 100.87 | 1,783,747 | -0.41(-0.41%) |
Jul 24, 2019 | 101.27 | 101.92 | 100.85 | 101.28 | 1,651,571 | -0.15(-0.15%) |
Jul 23, 2019 | 101.44 | 101.93 | 100.68 | 101.44 | 1,363,610 | +0.16(+0.16%) |
Jul 22, 2019 | 102.34 | 102.75 | 101.01 | 101.27 | 1,993,481 | -0.64(-0.63%) |
Jul 19, 2019 | 103.02 | 103.44 | 101.82 | 101.92 | 2,864,250 | -0.41(-0.40%) |
Jul 18, 2019 | 102.65 | 102.89 | 101.69 | 102.33 | 2,321,030 | -0.24(-0.23%) |
Jul 17, 2019 | 102.20 | 103.18 | 101.88 | 102.56 | 1,855,922 | +0.46(+0.45%) |
Jul 16, 2019 | 101.86 | 102.72 | 101.33 | 102.11 | 2,118,503 | +0.44(+0.43%) |
Jul 15, 2019 | 101.49 | 102.52 | 100.32 | 101.67 | 2,561,306 | +0.31(+0.31%) |
Jul 12, 2019 | 98.95 | 102.08 | 98.54 | 101.35 | 3,863,877 | +2.98(+3.03%) |
Jul 11, 2019 | 98.46 | 98.70 | 97.86 | 98.37 | 1,802,249 | +0.28(+0.28%) |
Jul 10, 2019 | 98.07 | 98.43 | 96.91 | 98.09 | 1,612,191 | +0.60(+0.62%) |
Jul 09, 2019 | 97.03 | 98.04 | 96.72 | 97.49 | 1,963,990 | +0.38(+0.39%) |
Jul 08, 2019 | 96.34 | 97.23 | 95.79 | 97.11 | 1,713,774 | +0.67(+0.69%) |
Jul 05, 2019 | 94.51 | 96.47 | 94.51 | 96.44 | 1,686,477 | +0.84(+0.88%) |
Jul 03, 2019 | 94.07 | 95.63 | 94.06 | 95.60 | 1,267,735 | +1.74(+1.85%) |
Jul 02, 2019 | 94.44 | 95.01 | 93.23 | 93.86 | 2,274,201 | -0.65(-0.69%) |