Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2020 | 106.78 | 110.16 | 106.43 | 109.92 | 576,461 | +2.87(+2.68%) |
Jun 29, 2020 | 105.60 | 107.52 | 104.58 | 107.05 | 397,169 | +1.64(+1.56%) |
Jun 26, 2020 | 109.41 | 111.44 | 104.19 | 105.41 | 1,470,989 | -5.26(-4.75%) |
Jun 25, 2020 | 108.64 | 111.02 | 104.87 | 110.67 | 402,412 | +1.14(+1.05%) |
Jun 24, 2020 | 109.70 | 111.45 | 108.13 | 109.53 | 737,283 | -1.10(-0.99%) |
Jun 23, 2020 | 109.49 | 112.23 | 108.77 | 110.62 | 477,697 | +2.05(+1.89%) |
Jun 22, 2020 | 106.35 | 109.10 | 105.29 | 108.57 | 295,926 | +0.89(+0.83%) |
Jun 19, 2020 | 108.47 | 111.24 | 106.75 | 107.68 | 862,669 | +1.88(+1.78%) |
Jun 18, 2020 | 108.88 | 109.10 | 105.71 | 105.80 | 650,397 | -0.74(-0.69%) |
Jun 17, 2020 | 106.50 | 108.14 | 105.67 | 106.53 | 290,497 | +1.70(+1.62%) |
Jun 16, 2020 | 106.90 | 108.03 | 104.73 | 104.84 | 497,582 | +2.14(+2.09%) |
Jun 15, 2020 | 99.69 | 103.87 | 97.85 | 102.69 | 356,901 | +1.74(+1.72%) |
Jun 12, 2020 | 102.89 | 105.25 | 99.26 | 100.95 | 328,317 | +1.42(+1.42%) |
Jun 11, 2020 | 105.31 | 105.71 | 99.28 | 99.54 | 438,568 | -9.82(-8.98%) |
Jun 10, 2020 | 110.74 | 111.76 | 109.20 | 109.36 | 266,921 | -0.33(-0.30%) |
Jun 09, 2020 | 109.24 | 111.23 | 109.02 | 109.69 | 338,913 | -1.56(-1.40%) |
Jun 08, 2020 | 111.48 | 111.97 | 109.32 | 111.25 | 280,623 | +0.54(+0.49%) |
Jun 05, 2020 | 112.15 | 113.43 | 110.19 | 110.71 | 384,049 | +0.92(+0.84%) |
Jun 04, 2020 | 104.65 | 110.59 | 104.64 | 109.79 | 726,667 | +3.79(+3.57%) |
Jun 03, 2020 | 102.15 | 106.73 | 102.15 | 106.00 | 430,645 | +4.36(+4.29%) |
Jun 02, 2020 | 101.45 | 102.16 | 99.62 | 101.64 | 333,320 | +0.50(+0.50%) |
Jun 01, 2020 | 102.01 | 103.17 | 100.14 | 101.14 | 378,767 | -1.40(-1.36%) |
May 29, 2020 | 100.95 | 103.19 | 99.62 | 102.54 | 307,816 | +2.32(+2.31%) |
May 28, 2020 | 102.78 | 104.21 | 99.42 | 100.22 | 363,168 | -2.83(-2.75%) |
May 27, 2020 | 102.70 | 103.16 | 98.36 | 103.05 | 212,548 | +1.81(+1.79%) |
May 26, 2020 | 100.58 | 102.96 | 100.29 | 101.23 | 285,336 | +4.61(+4.77%) |
May 22, 2020 | 97.21 | 97.60 | 95.31 | 96.62 | 155,350 | -0.24(-0.25%) |
May 21, 2020 | 98.74 | 100.06 | 96.03 | 96.87 | 259,939 | -2.27(-2.29%) |
May 20, 2020 | 98.21 | 100.60 | 97.34 | 99.14 | 278,243 | +3.53(+3.69%) |
May 19, 2020 | 94.17 | 98.63 | 94.04 | 95.61 | 273,970 | +1.31(+1.39%) |
May 18, 2020 | 92.64 | 95.05 | 89.62 | 94.30 | 347,234 | +4.72(+5.27%) |
May 15, 2020 | 90.97 | 91.79 | 89.13 | 89.59 | 320,289 | -4.46(-4.74%) |
May 14, 2020 | 89.90 | 94.18 | 87.79 | 94.04 | 353,231 | +2.72(+2.98%) |
May 13, 2020 | 93.75 | 94.83 | 89.12 | 91.32 | 499,932 | -2.65(-2.82%) |
May 12, 2020 | 98.36 | 99.19 | 93.87 | 93.97 | 243,717 | -3.46(-3.55%) |
May 11, 2020 | 96.70 | 98.56 | 96.43 | 97.43 | 334,604 | -1.09(-1.11%) |
May 08, 2020 | 95.18 | 98.56 | 94.93 | 98.53 | 271,673 | +5.05(+5.40%) |
May 07, 2020 | 94.08 | 95.39 | 93.21 | 93.48 | 237,290 | +1.07(+1.15%) |
May 06, 2020 | 92.95 | 94.47 | 92.07 | 92.41 | 238,709 | +0.21(+0.23%) |
May 05, 2020 | 91.17 | 95.35 | 90.60 | 92.20 | 404,343 | +3.37(+3.80%) |
May 04, 2020 | 88.18 | 89.96 | 87.30 | 88.83 | 282,328 | -0.28(-0.32%) |
May 01, 2020 | 93.54 | 93.65 | 88.13 | 89.11 | 640,889 | -7.99(-8.23%) |
Apr 30, 2020 | 102.79 | 104.76 | 96.60 | 97.10 | 547,890 | -7.48(-7.15%) |
Apr 29, 2020 | 97.85 | 107.30 | 96.88 | 104.58 | 1,186,652 | +9.88(+10.43%) |
Apr 28, 2020 | 95.27 | 97.84 | 93.63 | 94.70 | 516,302 | +1.62(+1.74%) |
Apr 27, 2020 | 90.41 | 93.57 | 89.87 | 93.08 | 209,051 | +3.60(+4.03%) |
Apr 24, 2020 | 89.30 | 89.67 | 86.73 | 89.48 | 178,053 | +1.05(+1.18%) |
Apr 23, 2020 | 88.24 | 89.97 | 87.69 | 88.43 | 316,620 | +0.16(+0.19%) |
Apr 22, 2020 | 85.27 | 88.84 | 84.81 | 88.27 | 365,111 | +5.73(+6.94%) |
Apr 21, 2020 | 86.46 | 87.90 | 82.08 | 82.54 | 361,719 | -5.56(-6.31%) |
Apr 20, 2020 | 87.93 | 89.49 | 87.12 | 88.10 | 421,629 | -1.74(-1.94%) |
Apr 17, 2020 | 90.78 | 90.78 | 88.28 | 89.85 | 403,071 | +2.02(+2.31%) |
Apr 16, 2020 | 84.07 | 88.32 | 81.91 | 87.82 | 524,289 | +5.09(+6.15%) |
Apr 15, 2020 | 83.69 | 86.53 | 81.58 | 82.74 | 302,773 | -4.68(-5.35%) |
Apr 14, 2020 | 86.61 | 88.65 | 85.52 | 87.42 | 271,464 | +3.37(+4.01%) |
Apr 13, 2020 | 82.34 | 84.64 | 81.38 | 84.04 | 337,319 | +0.22(+0.27%) |
Apr 09, 2020 | 89.72 | 90.55 | 83.12 | 83.82 | 508,045 | -3.24(-3.72%) |
Apr 08, 2020 | 85.33 | 87.53 | 83.58 | 87.06 | 372,807 | +3.54(+4.23%) |
Apr 07, 2020 | 84.84 | 87.69 | 82.88 | 83.52 | 448,431 | +0.88(+1.07%) |
Apr 06, 2020 | 76.34 | 83.14 | 75.17 | 82.64 | 335,899 | +10.00(+13.76%) |
Apr 03, 2020 | 75.24 | 75.88 | 71.93 | 72.64 | 414,838 | -2.73(-3.62%) |
Apr 02, 2020 | 71.30 | 77.26 | 71.30 | 75.37 | 379,987 | +0.62(+0.83%) |
Apr 01, 2020 | 74.60 | 80.07 | 73.82 | 74.75 | 303,536 | -4.16(-5.27%) |
Mar 31, 2020 | 80.70 | 82.08 | 78.03 | 78.91 | 480,231 | -1.44(-1.80%) |
Mar 30, 2020 | 78.57 | 80.76 | 76.49 | 80.35 | 304,103 | +2.88(+3.71%) |
Mar 27, 2020 | 79.49 | 84.64 | 77.09 | 77.48 | 434,553 | -6.29(-7.51%) |
Mar 26, 2020 | 80.68 | 84.82 | 78.75 | 83.76 | 524,590 | +4.50(+5.68%) |
Mar 25, 2020 | 80.70 | 84.97 | 76.91 | 79.26 | 443,755 | -1.89(-2.33%) |
Mar 24, 2020 | 74.97 | 81.38 | 71.71 | 81.15 | 592,230 | +10.03(+14.10%) |
Mar 23, 2020 | 71.88 | 75.82 | 68.95 | 71.12 | 599,182 | -1.30(-1.79%) |
Mar 20, 2020 | 71.60 | 77.71 | 70.97 | 72.42 | 806,349 | +2.60(+3.72%) |
Mar 19, 2020 | 69.80 | 77.60 | 67.21 | 69.82 | 595,362 | -0.03(-0.04%) |
Mar 18, 2020 | 72.57 | 78.74 | 66.65 | 69.85 | 768,271 | -10.04(-12.56%) |
Mar 17, 2020 | 70.12 | 80.53 | 64.78 | 79.89 | 821,835 | +11.22(+16.34%) |
Mar 16, 2020 | 75.95 | 81.77 | 68.67 | 68.67 | 698,769 | -19.50(-22.12%) |
Mar 13, 2020 | 85.27 | 88.30 | 77.58 | 88.17 | 553,049 | +9.03(+11.41%) |
Mar 12, 2020 | 79.19 | 84.92 | 77.32 | 79.14 | 753,845 | -7.75(-8.92%) |
Mar 11, 2020 | 90.88 | 92.30 | 85.42 | 86.89 | 470,709 | -6.79(-7.25%) |
Mar 10, 2020 | 91.95 | 93.79 | 86.68 | 93.68 | 501,661 | +5.49(+6.23%) |
Mar 09, 2020 | 87.38 | 92.46 | 87.31 | 88.19 | 536,663 | -9.50(-9.73%) |
Mar 06, 2020 | 92.86 | 98.00 | 92.04 | 97.69 | 533,128 | +1.39(+1.44%) |
Mar 05, 2020 | 96.29 | 98.86 | 95.29 | 96.31 | 307,233 | -3.02(-3.04%) |
Mar 04, 2020 | 95.24 | 99.44 | 94.08 | 99.33 | 349,730 | +5.89(+6.30%) |
Mar 03, 2020 | 97.64 | 99.47 | 91.91 | 93.44 | 602,549 | -4.20(-4.30%) |
Mar 02, 2020 | 97.54 | 97.82 | 92.45 | 97.64 | 673,047 | +0.57(+0.59%) |
Feb 28, 2020 | 90.90 | 97.41 | 90.54 | 97.07 | 656,475 | +2.23(+2.35%) |
Feb 27, 2020 | 95.59 | 98.01 | 93.43 | 94.84 | 441,164 | -4.82(-4.84%) |
Feb 26, 2020 | 98.55 | 102.79 | 98.55 | 99.66 | 338,616 | +1.05(+1.06%) |
Feb 25, 2020 | 102.88 | 103.20 | 98.36 | 98.62 | 482,474 | -3.00(-2.95%) |
Feb 24, 2020 | 102.75 | 103.53 | 101.27 | 101.62 | 392,745 | -6.90(-6.36%) |
Feb 21, 2020 | 110.94 | 110.96 | 107.58 | 108.52 | 373,241 | -3.57(-3.19%) |
Feb 20, 2020 | 112.40 | 113.71 | 110.01 | 112.09 | 335,909 | -1.19(-1.05%) |
Feb 19, 2020 | 111.69 | 114.27 | 111.31 | 113.28 | 309,627 | +3.15(+2.86%) |
Feb 18, 2020 | 111.20 | 115.06 | 108.87 | 110.13 | 508,228 | -4.00(-3.51%) |
Feb 14, 2020 | 117.16 | 117.72 | 113.10 | 114.13 | 339,144 | -2.74(-2.34%) |
Feb 13, 2020 | 114.59 | 118.28 | 113.42 | 116.87 | 823,131 | +3.18(+2.80%) |
Feb 12, 2020 | 114.31 | 114.62 | 112.64 | 113.69 | 341,217 | +1.11(+0.99%) |
Feb 11, 2020 | 110.05 | 113.13 | 109.26 | 112.58 | 330,879 | +3.39(+3.10%) |
Feb 10, 2020 | 105.48 | 109.30 | 105.45 | 109.19 | 213,282 | +2.50(+2.35%) |
Feb 07, 2020 | 108.80 | 108.80 | 105.95 | 106.69 | 298,509 | -3.30(-3.00%) |
Feb 06, 2020 | 111.97 | 112.18 | 108.33 | 109.98 | 491,247 | -1.71(-1.53%) |
Feb 05, 2020 | 112.17 | 112.55 | 109.09 | 111.69 | 404,932 | +1.66(+1.51%) |
Feb 04, 2020 | 108.65 | 110.53 | 107.86 | 110.03 | 450,323 | +4.20(+3.97%) |
Feb 03, 2020 | 102.20 | 106.08 | 101.38 | 105.83 | 590,630 | +4.46(+4.40%) |
Jan 31, 2020 | 104.41 | 104.41 | 101.07 | 101.38 | 591,228 | -4.25(-4.02%) |
Jan 30, 2020 | 107.49 | 109.71 | 103.48 | 105.62 | 912,299 | -0.97(-0.91%) |
Jan 29, 2020 | 106.39 | 112.18 | 103.75 | 106.59 | 1,312,021 | -3.12(-2.84%) |
Jan 28, 2020 | 106.65 | 110.26 | 105.31 | 109.70 | 899,547 | +4.64(+4.42%) |
Jan 27, 2020 | 105.64 | 106.79 | 103.06 | 105.06 | 561,964 | -4.14(-3.79%) |
Jan 24, 2020 | 114.06 | 114.33 | 108.35 | 109.20 | 463,945 | -3.77(-3.34%) |
Jan 23, 2020 | 113.99 | 113.99 | 112.31 | 112.97 | 621,525 | -0.77(-0.68%) |
Jan 22, 2020 | 113.75 | 115.30 | 113.34 | 113.75 | 447,288 | +1.04(+0.93%) |
Jan 21, 2020 | 110.78 | 113.01 | 110.78 | 112.70 | 398,641 | +1.69(+1.53%) |
Jan 17, 2020 | 111.77 | 111.97 | 110.02 | 111.01 | 340,488 | -0.70(-0.62%) |
Jan 16, 2020 | 110.24 | 111.97 | 110.22 | 111.70 | 455,730 | +2.33(+2.13%) |
Jan 15, 2020 | 109.43 | 110.44 | 108.48 | 109.37 | 589,104 | -0.77(-0.70%) |
Jan 14, 2020 | 107.02 | 111.39 | 106.70 | 110.15 | 670,950 | +4.08(+3.85%) |
Jan 13, 2020 | 104.22 | 106.16 | 104.07 | 106.07 | 252,212 | +1.94(+1.87%) |
Jan 10, 2020 | 106.36 | 106.95 | 103.67 | 104.12 | 279,277 | -2.36(-2.22%) |
Jan 09, 2020 | 105.89 | 106.51 | 104.37 | 106.48 | 438,457 | +1.88(+1.80%) |
Jan 08, 2020 | 105.27 | 106.16 | 104.42 | 104.60 | 336,788 | -0.53(-0.50%) |
Jan 07, 2020 | 103.00 | 106.23 | 102.52 | 105.13 | 516,988 | +2.70(+2.63%) |
Jan 06, 2020 | 103.01 | 104.18 | 101.67 | 102.43 | 669,102 | -1.79(-1.72%) |
Jan 03, 2020 | 106.11 | 106.97 | 103.85 | 104.22 | 816,842 | -3.94(-3.64%) |
Jan 02, 2020 | 108.39 | 109.02 | 106.23 | 108.16 | 362,222 | +1.76(+1.65%) |
Dec 31, 2019 | 106.63 | 107.46 | 105.85 | 106.39 | 251,153 | -0.81(-0.76%) |
Dec 30, 2019 | 106.71 | 107.55 | 104.42 | 107.21 | 190,576 | +0.40(+0.37%) |
Dec 27, 2019 | 108.32 | 108.55 | 106.50 | 106.81 | 192,319 | -1.25(-1.15%) |
Dec 26, 2019 | 107.89 | 108.42 | 107.53 | 108.06 | 125,936 | +0.27(+0.25%) |
Dec 24, 2019 | 108.90 | 108.90 | 105.57 | 107.79 | 99,055 | -0.42(-0.38%) |
Dec 23, 2019 | 109.29 | 109.29 | 107.56 | 108.20 | 303,109 | -0.64(-0.59%) |
Dec 20, 2019 | 108.32 | 109.99 | 107.79 | 108.84 | 1,505,058 | +1.30(+1.21%) |
Dec 19, 2019 | 106.63 | 108.32 | 105.28 | 107.55 | 360,189 | +1.19(+1.12%) |
Dec 18, 2019 | 106.59 | 107.39 | 104.75 | 106.36 | 433,880 | -0.72(-0.67%) |
Dec 17, 2019 | 106.76 | 107.61 | 106.20 | 107.07 | 425,158 | +0.75(+0.70%) |
Dec 16, 2019 | 106.66 | 108.47 | 106.30 | 106.33 | 444,041 | +0.59(+0.56%) |
Dec 13, 2019 | 106.93 | 107.99 | 105.47 | 105.74 | 348,243 | -1.44(-1.34%) |
Dec 12, 2019 | 105.12 | 108.26 | 104.11 | 107.18 | 492,664 | +1.87(+1.77%) |
Dec 11, 2019 | 102.94 | 105.52 | 102.94 | 105.31 | 455,383 | +2.17(+2.10%) |
Dec 10, 2019 | 102.25 | 103.48 | 101.55 | 103.14 | 266,185 | +1.33(+1.31%) |
Dec 09, 2019 | 104.19 | 104.62 | 101.64 | 101.81 | 552,813 | -2.85(-2.73%) |
Dec 06, 2019 | 103.75 | 105.18 | 103.71 | 104.66 | 328,391 | +2.01(+1.96%) |
Dec 05, 2019 | 103.56 | 104.22 | 102.15 | 102.65 | 406,538 | -0.25(-0.24%) |
Dec 04, 2019 | 102.19 | 104.01 | 102.19 | 102.90 | 424,221 | +1.82(+1.80%) |
Dec 03, 2019 | 100.40 | 101.25 | 99.95 | 101.08 | 274,332 | -1.76(-1.71%) |
Dec 02, 2019 | 103.41 | 103.77 | 101.31 | 102.85 | 722,098 | +0.06(+0.06%) |
Nov 29, 2019 | 103.91 | 104.91 | 102.62 | 102.79 | 126,765 | -1.95(-1.87%) |
Nov 27, 2019 | 103.89 | 105.08 | 103.06 | 104.74 | 218,582 | +0.91(+0.88%) |
Nov 26, 2019 | 103.01 | 103.87 | 101.89 | 103.83 | 322,098 | +0.93(+0.90%) |
Nov 25, 2019 | 99.95 | 103.33 | 99.40 | 102.90 | 456,238 | +3.69(+3.72%) |
Nov 22, 2019 | 100.63 | 100.63 | 98.48 | 99.21 | 221,064 | -0.35(-0.35%) |
Nov 21, 2019 | 102.04 | 102.04 | 98.59 | 99.56 | 454,739 | -3.20(-3.12%) |
Nov 20, 2019 | 102.17 | 104.34 | 102.12 | 102.76 | 619,034 | -0.52(-0.50%) |
Nov 19, 2019 | 106.17 | 106.31 | 103.26 | 103.28 | 412,548 | -2.55(-2.41%) |
Nov 18, 2019 | 105.75 | 106.92 | 104.75 | 105.83 | 349,301 | -0.23(-0.22%) |
Nov 15, 2019 | 106.97 | 108.09 | 105.97 | 106.06 | 543,064 | +0.80(+0.76%) |
Nov 14, 2019 | 105.20 | 105.89 | 104.61 | 105.26 | 571,237 | -0.32(-0.30%) |
Nov 13, 2019 | 105.31 | 106.40 | 104.75 | 105.58 | 323,845 | -0.96(-0.90%) |
Nov 12, 2019 | 107.53 | 108.35 | 106.13 | 106.54 | 294,648 | -0.44(-0.42%) |
Nov 11, 2019 | 107.45 | 108.40 | 106.73 | 106.98 | 250,235 | -1.53(-1.41%) |
Nov 08, 2019 | 107.30 | 108.72 | 106.88 | 108.52 | 314,318 | +0.26(+0.24%) |
Nov 07, 2019 | 110.34 | 110.75 | 107.93 | 108.25 | 311,957 | -0.69(-0.63%) |
Nov 06, 2019 | 109.54 | 109.56 | 107.35 | 108.94 | 245,720 | -1.25(-1.14%) |
Nov 05, 2019 | 108.96 | 110.72 | 108.00 | 110.19 | 397,676 | +1.38(+1.27%) |
Nov 04, 2019 | 107.66 | 109.34 | 106.53 | 108.81 | 418,666 | +2.81(+2.65%) |
Nov 01, 2019 | 105.16 | 106.18 | 104.91 | 106.00 | 538,713 | +1.54(+1.48%) |
Oct 31, 2019 | 105.82 | 105.82 | 104.25 | 104.46 | 394,912 | -1.86(-1.75%) |
Oct 30, 2019 | 108.09 | 108.75 | 105.75 | 106.32 | 485,760 | -1.61(-1.49%) |
Oct 29, 2019 | 110.15 | 110.55 | 107.60 | 107.94 | 476,656 | -2.81(-2.54%) |
Oct 28, 2019 | 107.17 | 111.12 | 106.94 | 110.75 | 643,257 | +3.81(+3.57%) |
Oct 25, 2019 | 105.27 | 107.05 | 103.96 | 106.93 | 734,203 | +1.25(+1.18%) |
Oct 24, 2019 | 101.03 | 106.18 | 98.53 | 105.69 | 1,312,806 | +14.33(+15.69%) |
Oct 23, 2019 | 91.49 | 93.38 | 90.05 | 91.35 | 498,731 | -1.18(-1.27%) |
Oct 22, 2019 | 92.35 | 93.59 | 92.22 | 92.53 | 340,792 | +0.02(+0.02%) |
Oct 21, 2019 | 92.02 | 93.52 | 91.65 | 92.51 | 324,017 | +1.46(+1.60%) |
Oct 18, 2019 | 91.28 | 91.71 | 89.35 | 91.05 | 280,130 | -0.33(-0.36%) |
Oct 17, 2019 | 91.07 | 94.49 | 90.90 | 91.38 | 404,351 | +1.59(+1.77%) |
Oct 16, 2019 | 89.94 | 90.87 | 89.16 | 89.79 | 352,668 | -0.87(-0.96%) |
Oct 15, 2019 | 89.56 | 91.70 | 88.72 | 90.66 | 328,457 | +1.51(+1.69%) |
Oct 14, 2019 | 90.16 | 90.33 | 88.60 | 89.15 | 234,869 | -1.24(-1.37%) |
Oct 11, 2019 | 90.17 | 91.76 | 89.15 | 90.39 | 407,246 | +2.47(+2.81%) |
Oct 10, 2019 | 86.81 | 89.04 | 86.19 | 87.92 | 320,957 | +1.55(+1.80%) |
Oct 09, 2019 | 85.76 | 86.96 | 84.97 | 86.36 | 238,580 | +1.78(+2.10%) |
Oct 08, 2019 | 86.94 | 87.45 | 84.47 | 84.59 | 216,143 | -3.63(-4.11%) |
Oct 07, 2019 | 88.71 | 89.20 | 87.80 | 88.22 | 282,928 | -1.06(-1.19%) |
Oct 04, 2019 | 86.68 | 89.28 | 86.64 | 89.28 | 328,511 | +3.19(+3.70%) |
Oct 03, 2019 | 83.84 | 86.16 | 82.06 | 86.09 | 754,292 | +2.08(+2.47%) |
Oct 02, 2019 | 85.21 | 85.21 | 82.33 | 84.02 | 530,310 | -1.99(-2.31%) |
Oct 01, 2019 | 89.79 | 91.01 | 85.89 | 86.00 | 424,398 | -3.07(-3.45%) |
Sep 30, 2019 | 88.34 | 89.27 | 87.37 | 89.07 | 339,564 | +1.28(+1.46%) |
Sep 27, 2019 | 90.79 | 90.99 | 87.35 | 87.79 | 609,885 | -2.98(-3.29%) |
Sep 26, 2019 | 91.58 | 92.20 | 90.62 | 90.77 | 318,579 | -1.09(-1.19%) |
Sep 25, 2019 | 88.91 | 92.40 | 88.73 | 91.86 | 336,635 | +2.19(+2.44%) |
Sep 24, 2019 | 91.70 | 92.23 | 89.38 | 89.67 | 459,792 | -1.32(-1.45%) |
Sep 23, 2019 | 90.10 | 91.40 | 89.62 | 91.00 | 322,221 | +1.23(+1.37%) |
Sep 20, 2019 | 90.79 | 91.29 | 88.87 | 89.77 | 636,096 | -0.69(-0.76%) |
Sep 19, 2019 | 90.57 | 91.56 | 90.29 | 90.45 | 459,874 | +0.74(+0.83%) |
Sep 18, 2019 | 89.50 | 90.66 | 88.31 | 89.71 | 365,306 | -0.20(-0.23%) |
Sep 17, 2019 | 89.68 | 90.28 | 88.04 | 89.91 | 761,777 | +0.14(+0.16%) |
Sep 16, 2019 | 89.33 | 91.56 | 88.73 | 89.77 | 542,988 | -0.47(-0.52%) |
Sep 13, 2019 | 91.70 | 91.70 | 90.04 | 90.24 | 543,582 | -1.01(-1.11%) |
Sep 12, 2019 | 90.98 | 91.83 | 89.06 | 91.26 | 376,021 | +0.93(+1.03%) |
Sep 11, 2019 | 88.56 | 90.93 | 87.57 | 90.33 | 391,313 | +2.32(+2.63%) |
Sep 10, 2019 | 87.45 | 88.02 | 85.62 | 88.01 | 445,900 | +0.36(+0.41%) |
Sep 09, 2019 | 84.80 | 87.78 | 84.33 | 87.66 | 922,959 | +3.73(+4.44%) |
Sep 06, 2019 | 82.39 | 84.09 | 81.59 | 83.93 | 585,229 | +1.68(+2.04%) |
Sep 05, 2019 | 79.96 | 83.79 | 79.90 | 82.25 | 660,718 | +4.23(+5.42%) |
Sep 04, 2019 | 76.11 | 78.23 | 75.24 | 78.02 | 364,641 | +3.36(+4.50%) |
Sep 03, 2019 | 74.33 | 75.34 | 73.50 | 74.66 | 661,312 | -0.91(-1.20%) |
Aug 30, 2019 | 74.48 | 75.63 | 73.94 | 75.57 | 354,929 | +1.77(+2.39%) |
Aug 29, 2019 | 72.62 | 74.24 | 72.62 | 73.80 | 418,953 | +2.58(+3.62%) |
Aug 28, 2019 | 70.30 | 71.52 | 69.64 | 71.23 | 388,596 | +0.81(+1.15%) |
Aug 27, 2019 | 72.39 | 74.10 | 70.05 | 70.42 | 371,140 | -1.25(-1.75%) |
Aug 26, 2019 | 73.81 | 74.23 | 71.24 | 71.67 | 633,953 | -0.82(-1.13%) |
Aug 23, 2019 | 75.29 | 75.29 | 72.35 | 72.49 | 433,146 | -3.19(-4.21%) |
Aug 22, 2019 | 75.69 | 75.98 | 73.96 | 75.68 | 269,459 | +0.53(+0.70%) |
Aug 21, 2019 | 75.38 | 75.41 | 74.40 | 75.15 | 308,655 | +0.78(+1.05%) |
Aug 20, 2019 | 74.65 | 75.39 | 74.14 | 74.37 | 429,234 | -0.48(-0.64%) |
Aug 19, 2019 | 75.55 | 76.53 | 74.79 | 74.85 | 382,392 | +1.13(+1.53%) |
Aug 16, 2019 | 71.10 | 73.93 | 71.10 | 73.72 | 410,051 | +2.80(+3.95%) |
Aug 15, 2019 | 71.55 | 71.64 | 70.49 | 70.92 | 307,734 | -0.14(-0.20%) |
Aug 14, 2019 | 70.53 | 71.63 | 70.47 | 71.06 | 433,760 | -2.04(-2.79%) |
Aug 13, 2019 | 71.49 | 74.50 | 70.78 | 73.11 | 331,323 | +1.79(+2.51%) |
Aug 12, 2019 | 71.27 | 72.20 | 70.61 | 71.32 | 336,592 | -0.88(-1.21%) |
Aug 09, 2019 | 72.38 | 72.86 | 71.19 | 72.19 | 329,764 | -1.52(-2.06%) |
Aug 08, 2019 | 71.67 | 73.79 | 71.28 | 73.71 | 480,745 | +3.06(+4.33%) |
Aug 07, 2019 | 69.77 | 71.83 | 69.52 | 70.65 | 406,648 | -0.13(-0.19%) |
Aug 06, 2019 | 71.97 | 73.33 | 69.80 | 70.79 | 491,724 | -0.18(-0.26%) |
Aug 05, 2019 | 75.07 | 75.42 | 70.40 | 70.97 | 856,275 | -6.45(-8.33%) |
Aug 02, 2019 | 78.93 | 79.56 | 76.87 | 77.42 | 554,836 | -2.53(-3.17%) |
Aug 01, 2019 | 81.57 | 83.18 | 79.18 | 79.95 | 929,904 | -2.01(-2.46%) |
Jul 31, 2019 | 81.89 | 84.64 | 81.07 | 81.96 | 1,323,000 | -3.79(-4.42%) |
Jul 30, 2019 | 83.65 | 85.91 | 83.49 | 85.76 | 522,656 | +1.15(+1.35%) |
Jul 29, 2019 | 84.15 | 84.93 | 83.38 | 84.61 | 387,183 | +0.30(+0.35%) |
Jul 26, 2019 | 83.93 | 85.16 | 83.18 | 84.31 | 347,421 | +0.98(+1.18%) |
Jul 25, 2019 | 85.71 | 86.34 | 82.82 | 83.33 | 522,340 | -2.88(-3.34%) |
Jul 24, 2019 | 82.17 | 86.25 | 82.16 | 86.21 | 768,097 | +4.57(+5.60%) |
Jul 23, 2019 | 80.76 | 81.95 | 80.42 | 81.64 | 416,987 | +1.67(+2.08%) |
Jul 22, 2019 | 77.02 | 80.64 | 76.68 | 79.97 | 539,958 | +3.72(+4.87%) |
Jul 19, 2019 | 77.85 | 77.97 | 76.20 | 76.25 | 274,094 | -1.13(-1.46%) |
Jul 18, 2019 | 75.25 | 77.75 | 75.16 | 77.38 | 373,158 | +2.23(+2.97%) |
Jul 17, 2019 | 74.18 | 75.47 | 73.41 | 75.15 | 314,460 | +1.37(+1.85%) |
Jul 16, 2019 | 75.05 | 75.05 | 73.38 | 73.78 | 409,818 | -1.53(-2.03%) |
Jul 15, 2019 | 75.32 | 75.70 | 74.52 | 75.31 | 399,703 | +0.17(+0.23%) |
Jul 12, 2019 | 74.59 | 75.80 | 74.30 | 75.14 | 466,552 | +0.60(+0.80%) |
Jul 11, 2019 | 76.16 | 76.16 | 74.13 | 74.54 | 411,056 | -1.28(-1.69%) |
Jul 10, 2019 | 75.55 | 76.67 | 75.32 | 75.82 | 437,620 | +1.07(+1.43%) |
Jul 09, 2019 | 73.41 | 75.14 | 73.41 | 74.75 | 694,291 | +0.60(+0.80%) |
Jul 08, 2019 | 74.20 | 75.10 | 73.80 | 74.16 | 378,861 | -0.96(-1.28%) |
Jul 05, 2019 | 75.31 | 75.44 | 74.21 | 75.12 | 242,935 | -0.82(-1.08%) |
Jul 03, 2019 | 77.53 | 77.92 | 75.63 | 75.94 | 427,707 | -1.46(-1.89%) |
Jul 02, 2019 | 78.39 | 78.76 | 76.93 | 77.40 | 601,887 | +2.41(+3.21%) |