Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2020 | 92.40 | 94.62 | 92.05 | 94.37 | 9,417,343 | +2.10(+2.27%) |
Jun 29, 2020 | 90.19 | 92.40 | 90.19 | 92.28 | 9,997,975 | +2.12(+2.35%) |
Jun 26, 2020 | 94.81 | 95.08 | 90.06 | 90.16 | 25,888,994 | -7.44(-7.62%) |
Jun 25, 2020 | 95.51 | 97.87 | 95.10 | 97.60 | 11,932,010 | +1.27(+1.32%) |
Jun 24, 2020 | 97.16 | 98.03 | 94.41 | 96.33 | 8,937,265 | -1.77(-1.81%) |
Jun 23, 2020 | 97.36 | 98.39 | 96.93 | 98.10 | 6,748,686 | +2.32(+2.42%) |
Jun 22, 2020 | 93.22 | 95.81 | 92.42 | 95.78 | 7,183,455 | +3.59(+3.89%) |
Jun 19, 2020 | 96.22 | 96.23 | 92.19 | 92.19 | 10,704,060 | -2.57(-2.71%) |
Jun 18, 2020 | 94.99 | 95.69 | 94.18 | 94.76 | 4,562,555 | -0.73(-0.77%) |
Jun 17, 2020 | 95.29 | 96.48 | 95.18 | 95.49 | 3,537,558 | +0.16(+0.17%) |
Jun 16, 2020 | 97.45 | 97.54 | 94.06 | 95.33 | 6,290,664 | +1.15(+1.23%) |
Jun 15, 2020 | 90.38 | 94.40 | 89.94 | 94.17 | 8,982,381 | +1.36(+1.46%) |
Jun 12, 2020 | 94.13 | 94.13 | 91.19 | 92.82 | 7,705,140 | +1.21(+1.32%) |
Jun 11, 2020 | 94.69 | 95.28 | 91.32 | 91.60 | 11,402,702 | -6.69(-6.81%) |
Jun 10, 2020 | 99.14 | 99.28 | 97.90 | 98.29 | 5,396,284 | -0.49(-0.50%) |
Jun 09, 2020 | 98.97 | 99.88 | 98.59 | 98.78 | 5,595,244 | -1.60(-1.59%) |
Jun 08, 2020 | 99.19 | 100.39 | 98.86 | 100.38 | 6,404,593 | +1.52(+1.54%) |
Jun 05, 2020 | 100.10 | 100.77 | 98.30 | 98.86 | 8,689,335 | +1.38(+1.41%) |
Jun 04, 2020 | 99.77 | 100.00 | 96.70 | 97.48 | 9,116,715 | -2.72(-2.72%) |
Jun 03, 2020 | 97.46 | 100.63 | 97.33 | 100.21 | 6,093,394 | +3.24(+3.34%) |
Jun 02, 2020 | 95.69 | 97.10 | 95.12 | 96.96 | 11,218,424 | +1.16(+1.21%) |
Jun 01, 2020 | 94.71 | 96.04 | 94.22 | 95.81 | 4,466,708 | +0.92(+0.97%) |
May 29, 2020 | 94.51 | 95.53 | 93.30 | 94.88 | 10,735,748 | +0.35(+0.37%) |
May 28, 2020 | 96.10 | 96.67 | 94.33 | 94.53 | 7,563,345 | -1.35(-1.41%) |
May 27, 2020 | 94.21 | 96.00 | 93.73 | 95.89 | 8,242,337 | +3.12(+3.36%) |
May 26, 2020 | 92.15 | 93.54 | 91.48 | 92.77 | 7,483,527 | +2.76(+3.06%) |
May 22, 2020 | 90.65 | 90.88 | 89.63 | 90.01 | 4,217,709 | -0.49(-0.54%) |
May 21, 2020 | 89.18 | 90.62 | 88.69 | 90.50 | 7,815,884 | +1.26(+1.41%) |
May 20, 2020 | 89.48 | 90.12 | 89.00 | 89.24 | 6,610,329 | +1.38(+1.57%) |
May 19, 2020 | 87.23 | 90.08 | 87.20 | 87.86 | 6,783,726 | +0.45(+0.52%) |
May 18, 2020 | 86.88 | 87.95 | 86.30 | 87.41 | 8,873,457 | +3.89(+4.66%) |
May 15, 2020 | 81.85 | 83.75 | 81.49 | 83.52 | 9,545,595 | +0.42(+0.51%) |
May 14, 2020 | 81.61 | 83.13 | 80.76 | 83.10 | 7,740,021 | +0.51(+0.62%) |
May 13, 2020 | 83.90 | 84.24 | 81.80 | 82.59 | 7,016,912 | -2.15(-2.54%) |
May 12, 2020 | 87.88 | 88.01 | 84.63 | 84.74 | 5,854,058 | -2.56(-2.94%) |
May 11, 2020 | 85.88 | 87.77 | 85.58 | 87.30 | 5,142,250 | +0.45(+0.52%) |
May 08, 2020 | 86.52 | 87.03 | 86.01 | 86.85 | 5,717,316 | +1.82(+2.15%) |
May 07, 2020 | 85.83 | 86.64 | 84.86 | 85.03 | 4,755,970 | +0.12(+0.14%) |
May 06, 2020 | 84.54 | 85.15 | 83.94 | 84.91 | 7,647,045 | +1.19(+1.42%) |
May 05, 2020 | 83.09 | 85.00 | 82.60 | 83.72 | 6,584,032 | +1.39(+1.69%) |
May 04, 2020 | 81.30 | 82.38 | 80.95 | 82.33 | 6,612,573 | +0.20(+0.25%) |
May 01, 2020 | 82.25 | 82.67 | 81.43 | 82.13 | 6,406,710 | -1.57(-1.88%) |
Apr 30, 2020 | 83.53 | 84.49 | 83.05 | 83.70 | 9,759,542 | -0.85(-1.01%) |
Apr 29, 2020 | 86.41 | 87.75 | 84.33 | 84.56 | 9,850,963 | -0.70(-0.82%) |
Apr 28, 2020 | 86.94 | 87.09 | 85.10 | 85.26 | 5,358,918 | -0.55(-0.64%) |
Apr 27, 2020 | 84.86 | 86.29 | 83.83 | 85.81 | 7,160,827 | +0.96(+1.13%) |
Apr 24, 2020 | 85.34 | 85.57 | 84.15 | 84.85 | 4,634,949 | +0.98(+1.17%) |
Apr 23, 2020 | 85.39 | 85.96 | 83.78 | 83.87 | 5,565,341 | -1.36(-1.60%) |
Apr 22, 2020 | 83.51 | 85.87 | 82.97 | 85.23 | 6,731,666 | +3.43(+4.19%) |
Apr 21, 2020 | 82.56 | 83.43 | 81.70 | 81.80 | 6,870,893 | -2.59(-3.07%) |
Apr 20, 2020 | 84.90 | 85.87 | 84.03 | 84.39 | 7,545,165 | -1.93(-2.24%) |
Apr 17, 2020 | 85.45 | 86.65 | 84.84 | 86.32 | 8,448,230 | +3.47(+4.18%) |
Apr 16, 2020 | 82.02 | 83.08 | 81.18 | 82.86 | 9,760,271 | +1.21(+1.48%) |
Apr 15, 2020 | 81.49 | 82.45 | 80.37 | 81.65 | 8,387,844 | -2.33(-2.78%) |
Apr 14, 2020 | 82.52 | 84.27 | 82.07 | 83.98 | 6,662,801 | +2.89(+3.56%) |
Apr 13, 2020 | 82.38 | 82.56 | 80.78 | 81.09 | 5,288,740 | -2.24(-2.68%) |
Apr 09, 2020 | 83.23 | 83.90 | 81.76 | 83.33 | 8,096,815 | +1.43(+1.75%) |
Apr 08, 2020 | 81.32 | 82.35 | 80.28 | 81.90 | 6,918,082 | +1.09(+1.35%) |
Apr 07, 2020 | 85.16 | 85.33 | 80.68 | 80.80 | 10,902,391 | -0.45(-0.56%) |
Apr 06, 2020 | 78.64 | 81.65 | 77.97 | 81.25 | 11,732,515 | +5.54(+7.32%) |
Apr 03, 2020 | 76.19 | 76.61 | 74.80 | 75.71 | 8,828,912 | -1.23(-1.60%) |
Apr 02, 2020 | 75.85 | 78.35 | 74.08 | 76.94 | 13,260,264 | +0.87(+1.15%) |
Apr 01, 2020 | 76.32 | 77.94 | 75.40 | 76.07 | 10,176,481 | -3.37(-4.24%) |
Mar 31, 2020 | 81.73 | 82.31 | 79.11 | 79.44 | 10,010,493 | -2.53(-3.09%) |
Mar 30, 2020 | 80.65 | 82.53 | 78.25 | 81.97 | 11,414,350 | +2.06(+2.58%) |
Mar 27, 2020 | 78.44 | 82.32 | 76.34 | 79.91 | 14,772,451 | -1.03(-1.27%) |
Mar 26, 2020 | 76.97 | 83.40 | 76.82 | 80.94 | 17,918,048 | +5.08(+6.70%) |
Mar 25, 2020 | 76.92 | 80.16 | 73.16 | 75.86 | 28,173,788 | +6.41(+9.24%) |
Mar 24, 2020 | 63.08 | 69.76 | 61.45 | 69.45 | 19,576,158 | +9.15(+15.18%) |
Mar 23, 2020 | 62.41 | 64.21 | 58.16 | 60.30 | 18,410,730 | -4.46(-6.89%) |
Mar 20, 2020 | 68.66 | 71.11 | 64.52 | 64.76 | 16,416,519 | -2.77(-4.11%) |
Mar 19, 2020 | 64.37 | 69.81 | 61.59 | 67.53 | 16,848,946 | +2.21(+3.38%) |
Mar 18, 2020 | 62.21 | 65.60 | 57.61 | 65.33 | 20,304,170 | -1.73(-2.58%) |
Mar 17, 2020 | 64.82 | 70.41 | 59.91 | 67.05 | 17,832,360 | +2.93(+4.57%) |
Mar 16, 2020 | 62.68 | 70.06 | 60.84 | 64.13 | 18,720,312 | -8.44(-11.63%) |
Mar 13, 2020 | 75.08 | 75.08 | 68.90 | 72.57 | 22,767,508 | +1.32(+1.86%) |
Mar 12, 2020 | 75.11 | 75.36 | 70.09 | 71.24 | 22,429,032 | -9.41(-11.67%) |
Mar 11, 2020 | 80.65 | 81.25 | 78.80 | 80.65 | 16,844,088 | -4.13(-4.87%) |
Mar 10, 2020 | 83.23 | 84.87 | 79.57 | 84.78 | 13,285,193 | +3.02(+3.70%) |
Mar 09, 2020 | 78.62 | 83.28 | 77.69 | 81.75 | 13,823,625 | -3.08(-3.63%) |
Mar 06, 2020 | 84.84 | 85.83 | 82.45 | 84.84 | 12,849,146 | -2.13(-2.45%) |
Mar 05, 2020 | 87.62 | 88.02 | 86.35 | 86.97 | 9,218,227 | -3.08(-3.42%) |
Mar 04, 2020 | 88.41 | 90.08 | 87.22 | 90.05 | 7,191,152 | +2.75(+3.15%) |
Mar 03, 2020 | 89.04 | 91.19 | 86.96 | 87.30 | 15,380,413 | -1.68(-1.89%) |
Mar 02, 2020 | 86.02 | 89.43 | 84.40 | 88.98 | 14,686,833 | +3.17(+3.69%) |
Feb 28, 2020 | 82.60 | 85.90 | 81.75 | 85.82 | 17,253,708 | +1.03(+1.22%) |
Feb 27, 2020 | 86.17 | 89.10 | 84.74 | 84.78 | 13,392,649 | -3.30(-3.75%) |
Feb 26, 2020 | 89.12 | 90.62 | 88.08 | 88.09 | 9,721,976 | -0.86(-0.97%) |
Feb 25, 2020 | 92.25 | 92.64 | 88.68 | 88.95 | 10,024,559 | -2.88(-3.14%) |
Feb 24, 2020 | 91.48 | 92.94 | 91.20 | 91.83 | 8,733,968 | -4.16(-4.33%) |
Feb 21, 2020 | 97.66 | 97.74 | 95.39 | 95.99 | 6,006,297 | -2.18(-2.22%) |
Feb 20, 2020 | 98.10 | 98.26 | 96.27 | 98.17 | 6,713,129 | +0.07(+0.07%) |
Feb 19, 2020 | 98.29 | 98.99 | 98.07 | 98.10 | 6,434,306 | +0.44(+0.45%) |
Feb 18, 2020 | 98.62 | 98.98 | 97.29 | 97.66 | 5,134,603 | -1.47(-1.49%) |
Feb 14, 2020 | 99.13 | 99.47 | 98.09 | 99.14 | 4,496,680 | +0.16(+0.16%) |
Feb 13, 2020 | 98.15 | 99.33 | 97.35 | 98.97 | 5,626,089 | +0.35(+0.36%) |
Feb 12, 2020 | 96.45 | 98.70 | 96.17 | 98.62 | 8,432,964 | +2.85(+2.98%) |
Feb 11, 2020 | 95.81 | 96.08 | 95.21 | 95.77 | 5,088,285 | +0.00(+0.00%) |
Feb 10, 2020 | 95.00 | 96.23 | 94.79 | 95.77 | 4,400,369 | +0.56(+0.58%) |
Feb 07, 2020 | 95.56 | 96.13 | 94.76 | 95.21 | 4,305,132 | -0.79(-0.83%) |
Feb 06, 2020 | 96.61 | 97.21 | 95.89 | 96.00 | 5,891,607 | -0.26(-0.27%) |
Feb 05, 2020 | 97.43 | 97.63 | 95.30 | 96.26 | 6,372,770 | -0.80(-0.83%) |
Feb 04, 2020 | 97.57 | 98.41 | 96.95 | 97.07 | 6,848,083 | +2.02(+2.13%) |
Feb 03, 2020 | 94.79 | 96.63 | 94.38 | 95.05 | 10,159,253 | +2.84(+3.08%) |
Jan 31, 2020 | 93.94 | 94.26 | 91.84 | 92.20 | 9,170,392 | -1.81(-1.92%) |
Jan 30, 2020 | 94.81 | 95.51 | 93.23 | 94.01 | 7,378,479 | -1.58(-1.65%) |
Jan 29, 2020 | 96.77 | 96.99 | 94.95 | 95.59 | 4,703,769 | -0.55(-0.57%) |
Jan 28, 2020 | 96.07 | 96.75 | 95.29 | 96.14 | 5,924,061 | +0.16(+0.17%) |
Jan 27, 2020 | 94.03 | 96.43 | 93.84 | 95.98 | 10,277,909 | -1.71(-1.75%) |
Jan 24, 2020 | 99.18 | 99.47 | 97.34 | 97.69 | 4,009,768 | -0.95(-0.96%) |
Jan 23, 2020 | 99.60 | 99.93 | 98.25 | 98.64 | 7,418,431 | -1.41(-1.41%) |
Jan 22, 2020 | 100.53 | 101.13 | 99.98 | 100.05 | 5,254,895 | -0.09(-0.09%) |
Jan 21, 2020 | 99.82 | 100.24 | 99.39 | 100.13 | 5,070,377 | +0.05(+0.05%) |
Jan 17, 2020 | 99.03 | 100.10 | 98.94 | 100.08 | 6,549,921 | +1.11(+1.12%) |
Jan 16, 2020 | 98.50 | 99.16 | 98.47 | 98.97 | 6,862,539 | +0.56(+0.56%) |
Jan 15, 2020 | 98.86 | 99.29 | 98.11 | 98.42 | 4,394,493 | -0.12(-0.13%) |
Jan 14, 2020 | 98.09 | 99.47 | 98.00 | 98.54 | 5,314,550 | +0.73(+0.74%) |
Jan 13, 2020 | 96.70 | 97.99 | 96.53 | 97.81 | 7,021,015 | +1.21(+1.25%) |
Jan 10, 2020 | 97.56 | 97.59 | 96.47 | 96.61 | 5,363,556 | -0.56(-0.57%) |
Jan 09, 2020 | 97.60 | 98.05 | 97.08 | 97.16 | 5,230,002 | -0.07(-0.07%) |
Jan 08, 2020 | 97.00 | 97.80 | 96.56 | 97.23 | 5,161,773 | -0.22(-0.23%) |
Jan 07, 2020 | 97.48 | 98.37 | 96.52 | 97.45 | 7,116,560 | -0.05(-0.05%) |
Jan 06, 2020 | 96.66 | 97.51 | 96.58 | 97.50 | 4,817,283 | -0.09(-0.09%) |
Jan 03, 2020 | 96.31 | 97.66 | 96.04 | 97.58 | 4,743,792 | -0.27(-0.27%) |
Jan 02, 2020 | 97.05 | 97.86 | 96.71 | 97.85 | 5,894,862 | +0.85(+0.88%) |
Dec 31, 2019 | 96.30 | 97.08 | 96.23 | 97.00 | 3,356,687 | +0.49(+0.51%) |
Dec 30, 2019 | 97.22 | 97.29 | 96.19 | 96.51 | 3,650,515 | -0.74(-0.76%) |
Dec 27, 2019 | 96.70 | 97.46 | 96.69 | 97.25 | 5,543,615 | +0.82(+0.85%) |
Dec 26, 2019 | 96.07 | 96.46 | 95.85 | 96.43 | 3,874,698 | +0.55(+0.57%) |
Dec 24, 2019 | 95.58 | 96.38 | 95.52 | 95.88 | 3,475,856 | +0.10(+0.10%) |
Dec 23, 2019 | 95.97 | 96.41 | 95.32 | 95.78 | 6,632,621 | +0.08(+0.08%) |
Dec 20, 2019 | 96.70 | 97.09 | 94.65 | 95.71 | 18,430,604 | -1.14(-1.18%) |
Dec 19, 2019 | 96.22 | 96.96 | 95.39 | 96.85 | 12,757,139 | +0.56(+0.58%) |
Dec 18, 2019 | 95.93 | 96.50 | 95.34 | 96.29 | 7,657,815 | +0.88(+0.92%) |
Dec 17, 2019 | 95.15 | 95.91 | 94.84 | 95.41 | 7,363,914 | +0.80(+0.85%) |
Dec 16, 2019 | 93.97 | 95.11 | 93.89 | 94.61 | 8,576,084 | +1.00(+1.06%) |
Dec 13, 2019 | 93.29 | 94.11 | 92.79 | 93.61 | 5,481,263 | +0.05(+0.05%) |
Dec 12, 2019 | 93.18 | 94.00 | 92.78 | 93.56 | 4,974,396 | +0.52(+0.56%) |
Dec 11, 2019 | 92.78 | 93.18 | 92.54 | 93.05 | 4,511,626 | +0.16(+0.18%) |
Dec 10, 2019 | 92.64 | 93.44 | 92.52 | 92.88 | 4,422,377 | +0.36(+0.39%) |
Dec 09, 2019 | 92.89 | 93.48 | 92.07 | 92.52 | 6,807,381 | -0.35(-0.38%) |
Dec 06, 2019 | 92.45 | 93.17 | 92.28 | 92.87 | 6,652,171 | +1.16(+1.26%) |
Dec 05, 2019 | 91.80 | 91.87 | 90.65 | 91.72 | 7,254,558 | +1.98(+2.21%) |
Dec 04, 2019 | 88.86 | 89.80 | 88.79 | 89.73 | 4,654,343 | +1.21(+1.36%) |
Dec 03, 2019 | 88.55 | 88.60 | 87.43 | 88.53 | 6,261,764 | -1.05(-1.18%) |
Dec 02, 2019 | 90.09 | 90.27 | 89.02 | 89.58 | 4,064,952 | +0.07(+0.07%) |
Nov 29, 2019 | 90.36 | 90.59 | 89.42 | 89.51 | 2,654,727 | -0.39(-0.43%) |
Nov 27, 2019 | 89.29 | 90.13 | 89.29 | 89.90 | 4,207,043 | +0.98(+1.11%) |
Nov 26, 2019 | 89.18 | 89.41 | 88.83 | 88.92 | 6,185,979 | +0.20(+0.23%) |
Nov 25, 2019 | 89.56 | 89.74 | 88.56 | 88.72 | 5,675,310 | -0.42(-0.47%) |
Nov 22, 2019 | 88.06 | 89.15 | 87.79 | 89.14 | 4,465,376 | +1.13(+1.28%) |
Nov 21, 2019 | 88.45 | 89.10 | 87.92 | 88.01 | 5,751,584 | -0.85(-0.96%) |
Nov 20, 2019 | 89.87 | 90.15 | 88.59 | 88.86 | 6,529,446 | -0.53(-0.60%) |
Nov 19, 2019 | 90.35 | 90.84 | 88.87 | 89.39 | 5,621,526 | -0.54(-0.61%) |
Nov 18, 2019 | 89.29 | 90.02 | 88.73 | 89.94 | 6,456,366 | +1.09(+1.23%) |
Nov 15, 2019 | 87.99 | 89.35 | 87.82 | 88.85 | 7,105,668 | +1.69(+1.94%) |
Nov 14, 2019 | 87.37 | 87.82 | 86.63 | 87.16 | 6,319,900 | -0.02(-0.02%) |
Nov 13, 2019 | 85.69 | 87.43 | 85.54 | 87.18 | 6,235,321 | +1.71(+2.00%) |
Nov 12, 2019 | 86.24 | 87.89 | 85.46 | 85.47 | 4,167,301 | -0.53(-0.61%) |
Nov 11, 2019 | 85.35 | 86.04 | 85.35 | 86.00 | 3,400,462 | +0.23(+0.27%) |
Nov 08, 2019 | 86.21 | 86.28 | 85.27 | 85.77 | 4,770,202 | -0.56(-0.65%) |
Nov 07, 2019 | 86.40 | 86.52 | 85.73 | 86.33 | 7,445,219 | +0.88(+1.03%) |
Nov 06, 2019 | 86.56 | 86.63 | 84.74 | 85.45 | 7,364,598 | -0.38(-0.45%) |
Nov 05, 2019 | 86.09 | 86.26 | 85.51 | 85.83 | 5,851,926 | +0.02(+0.02%) |
Nov 04, 2019 | 86.07 | 86.48 | 85.30 | 85.81 | 8,545,727 | +0.65(+0.76%) |
Nov 01, 2019 | 86.12 | 86.45 | 84.99 | 85.16 | 5,511,691 | -0.35(-0.41%) |
Oct 31, 2019 | 85.95 | 86.34 | 84.94 | 85.52 | 7,070,163 | -0.61(-0.71%) |
Oct 30, 2019 | 85.42 | 86.21 | 85.33 | 86.13 | 8,510,748 | +0.87(+1.02%) |
Oct 29, 2019 | 86.76 | 86.83 | 85.12 | 85.26 | 9,470,923 | -1.50(-1.73%) |
Oct 28, 2019 | 86.96 | 87.19 | 86.11 | 86.76 | 10,790,335 | -0.07(-0.08%) |
Oct 25, 2019 | 87.32 | 87.69 | 86.66 | 86.83 | 8,531,263 | -0.55(-0.63%) |
Oct 24, 2019 | 88.51 | 88.69 | 86.89 | 87.38 | 12,706,723 | -0.78(-0.89%) |
Oct 23, 2019 | 90.75 | 91.24 | 87.97 | 88.16 | 12,550,036 | -3.13(-3.43%) |
Oct 22, 2019 | 91.73 | 92.47 | 91.22 | 91.30 | 5,751,328 | -0.59(-0.64%) |
Oct 21, 2019 | 92.26 | 92.51 | 91.12 | 91.89 | 5,621,093 | +0.11(+0.12%) |
Oct 18, 2019 | 90.54 | 92.11 | 90.53 | 91.77 | 6,501,984 | +0.52(+0.57%) |
Oct 17, 2019 | 91.27 | 91.57 | 90.69 | 91.26 | 3,610,502 | +0.65(+0.72%) |
Oct 16, 2019 | 89.85 | 90.86 | 89.83 | 90.61 | 5,115,932 | +0.09(+0.10%) |
Oct 15, 2019 | 90.72 | 90.89 | 89.88 | 90.52 | 4,504,158 | -0.09(-0.09%) |
Oct 14, 2019 | 89.96 | 90.96 | 89.81 | 90.61 | 4,936,046 | +0.95(+1.07%) |
Oct 11, 2019 | 89.77 | 90.31 | 89.35 | 89.65 | 6,549,001 | +0.84(+0.95%) |
Oct 10, 2019 | 89.29 | 89.29 | 88.54 | 88.81 | 6,147,524 | +0.46(+0.52%) |
Oct 09, 2019 | 88.25 | 88.85 | 87.69 | 88.35 | 5,376,301 | +0.74(+0.84%) |
Oct 08, 2019 | 86.38 | 88.54 | 86.34 | 87.62 | 7,643,886 | -1.36(-1.52%) |
Oct 07, 2019 | 88.33 | 89.69 | 88.24 | 88.97 | 5,222,609 | +0.10(+0.11%) |
Oct 04, 2019 | 88.07 | 88.97 | 87.79 | 88.88 | 4,795,962 | +0.81(+0.92%) |
Oct 03, 2019 | 87.20 | 88.16 | 86.28 | 88.07 | 6,214,464 | +0.70(+0.80%) |
Oct 02, 2019 | 87.35 | 87.70 | 86.49 | 87.37 | 7,302,788 | -0.75(-0.86%) |
Oct 01, 2019 | 89.89 | 90.48 | 87.91 | 88.12 | 8,905,774 | -1.57(-1.75%) |
Sep 30, 2019 | 88.33 | 89.84 | 88.33 | 89.69 | 8,020,333 | +1.54(+1.74%) |
Sep 27, 2019 | 87.71 | 88.68 | 87.48 | 88.15 | 6,727,017 | +0.13(+0.15%) |
Sep 26, 2019 | 87.49 | 88.29 | 86.19 | 88.02 | 11,036,243 | +1.30(+1.50%) |
Sep 25, 2019 | 87.65 | 88.61 | 86.09 | 86.72 | 26,601,388 | -0.99(-1.13%) |
Sep 24, 2019 | 84.47 | 87.71 | 82.85 | 87.71 | 11,732,086 | +3.97(+4.74%) |
Sep 23, 2019 | 83.06 | 84.06 | 82.88 | 83.74 | 5,097,641 | +0.96(+1.17%) |
Sep 20, 2019 | 84.04 | 84.50 | 82.77 | 82.78 | 7,363,896 | -0.97(-1.16%) |
Sep 19, 2019 | 84.42 | 84.72 | 83.56 | 83.75 | 4,435,145 | -0.36(-0.43%) |
Sep 18, 2019 | 83.70 | 84.42 | 83.28 | 84.11 | 4,969,125 | +0.47(+0.56%) |
Sep 17, 2019 | 82.86 | 83.69 | 82.58 | 83.65 | 3,423,847 | +0.31(+0.37%) |
Sep 16, 2019 | 83.17 | 83.87 | 82.77 | 83.34 | 4,368,455 | -0.05(-0.06%) |
Sep 13, 2019 | 84.28 | 84.79 | 83.37 | 83.39 | 6,172,550 | -0.33(-0.40%) |
Sep 12, 2019 | 83.18 | 84.10 | 82.34 | 83.72 | 4,248,667 | +0.88(+1.06%) |
Sep 11, 2019 | 83.04 | 83.32 | 82.00 | 82.84 | 4,841,002 | -0.08(-0.09%) |
Sep 10, 2019 | 84.29 | 84.64 | 82.40 | 82.92 | 7,405,866 | -1.76(-2.08%) |
Sep 09, 2019 | 84.94 | 85.33 | 84.44 | 84.68 | 4,484,374 | -0.02(-0.02%) |
Sep 06, 2019 | 84.42 | 84.97 | 84.06 | 84.70 | 3,796,245 | +0.26(+0.31%) |
Sep 05, 2019 | 83.35 | 84.62 | 83.35 | 84.44 | 6,626,764 | +1.98(+2.40%) |
Sep 04, 2019 | 81.73 | 82.60 | 81.65 | 82.46 | 4,362,673 | +1.60(+1.98%) |
Sep 03, 2019 | 80.22 | 81.01 | 79.85 | 80.86 | 6,660,813 | +0.16(+0.20%) |
Aug 30, 2019 | 81.84 | 82.12 | 80.61 | 80.69 | 5,482,161 | -0.63(-0.77%) |
Aug 29, 2019 | 80.22 | 81.70 | 80.17 | 81.33 | 5,356,447 | +1.81(+2.28%) |
Aug 28, 2019 | 78.01 | 79.62 | 77.84 | 79.52 | 4,335,633 | +1.38(+1.77%) |
Aug 27, 2019 | 78.71 | 79.23 | 78.11 | 78.13 | 4,034,088 | -0.21(-0.27%) |
Aug 26, 2019 | 77.57 | 78.37 | 76.91 | 78.34 | 4,552,239 | +1.72(+2.25%) |
Aug 23, 2019 | 78.12 | 78.83 | 76.23 | 76.62 | 8,922,957 | -2.73(-3.44%) |
Aug 22, 2019 | 79.06 | 79.74 | 78.58 | 79.35 | 5,849,411 | +0.54(+0.69%) |
Aug 21, 2019 | 78.05 | 78.91 | 77.75 | 78.81 | 6,775,958 | +2.10(+2.74%) |
Aug 20, 2019 | 76.89 | 77.37 | 75.68 | 76.71 | 6,197,447 | -0.57(-0.74%) |
Aug 19, 2019 | 78.11 | 78.43 | 76.99 | 77.28 | 7,378,286 | +0.81(+1.06%) |
Aug 16, 2019 | 76.29 | 76.73 | 75.49 | 76.47 | 5,930,545 | +0.73(+0.97%) |
Aug 15, 2019 | 77.09 | 77.44 | 75.67 | 75.73 | 7,048,183 | -1.45(-1.88%) |
Aug 14, 2019 | 77.38 | 77.81 | 76.69 | 77.18 | 7,628,379 | -2.18(-2.75%) |
Aug 13, 2019 | 77.32 | 80.15 | 77.01 | 79.36 | 7,286,565 | +1.59(+2.05%) |
Aug 12, 2019 | 77.54 | 78.06 | 77.32 | 77.77 | 3,696,335 | -0.31(-0.40%) |
Aug 09, 2019 | 79.19 | 79.47 | 77.46 | 78.09 | 5,732,332 | -0.97(-1.23%) |
Aug 08, 2019 | 77.92 | 79.40 | 77.73 | 79.06 | 6,518,550 | +1.64(+2.12%) |
Aug 07, 2019 | 76.68 | 77.93 | 76.29 | 77.42 | 6,587,874 | -0.02(-0.02%) |
Aug 06, 2019 | 76.06 | 77.72 | 75.72 | 77.44 | 9,095,876 | +2.22(+2.95%) |
Aug 05, 2019 | 75.88 | 76.25 | 74.47 | 75.22 | 8,915,440 | -2.07(-2.67%) |
Aug 02, 2019 | 78.61 | 79.29 | 76.95 | 77.29 | 9,198,229 | -1.89(-2.38%) |
Aug 01, 2019 | 81.21 | 82.65 | 78.77 | 79.17 | 8,264,116 | -2.77(-3.38%) |
Jul 31, 2019 | 82.95 | 83.13 | 81.49 | 81.94 | 6,107,938 | -1.11(-1.34%) |
Jul 30, 2019 | 82.70 | 83.74 | 82.26 | 83.06 | 3,740,645 | -0.40(-0.48%) |
Jul 29, 2019 | 83.49 | 83.70 | 83.04 | 83.46 | 4,606,082 | +0.08(+0.09%) |
Jul 26, 2019 | 83.29 | 83.67 | 82.65 | 83.38 | 3,892,035 | +0.25(+0.30%) |
Jul 25, 2019 | 82.70 | 83.34 | 82.48 | 83.14 | 4,773,126 | +0.55(+0.67%) |
Jul 24, 2019 | 82.53 | 83.07 | 82.21 | 82.58 | 6,680,155 | +0.00(+0.00%) |
Jul 23, 2019 | 82.53 | 82.96 | 82.13 | 82.58 | 5,942,119 | +0.70(+0.85%) |
Jul 22, 2019 | 82.45 | 82.86 | 81.75 | 81.89 | 7,149,877 | -0.55(-0.67%) |
Jul 19, 2019 | 83.56 | 83.71 | 82.37 | 82.44 | 6,966,440 | -0.85(-1.02%) |
Jul 18, 2019 | 83.47 | 83.59 | 82.63 | 83.29 | 4,838,963 | -0.06(-0.07%) |
Jul 17, 2019 | 84.22 | 84.47 | 83.29 | 83.34 | 4,684,123 | -1.05(-1.24%) |
Jul 16, 2019 | 85.25 | 85.45 | 84.36 | 84.39 | 6,102,630 | -0.84(-0.98%) |
Jul 15, 2019 | 84.83 | 85.60 | 84.83 | 85.23 | 3,938,327 | +0.34(+0.40%) |
Jul 12, 2019 | 83.99 | 85.07 | 83.83 | 84.89 | 4,452,344 | +0.79(+0.94%) |
Jul 11, 2019 | 83.54 | 84.11 | 83.25 | 84.10 | 4,137,760 | +0.81(+0.97%) |
Jul 10, 2019 | 84.28 | 84.72 | 83.24 | 83.29 | 6,283,878 | -0.57(-0.68%) |
Jul 09, 2019 | 83.92 | 84.58 | 83.65 | 83.86 | 6,529,828 | -0.42(-0.50%) |
Jul 08, 2019 | 81.97 | 84.32 | 81.89 | 84.28 | 7,403,443 | +1.58(+1.91%) |
Jul 05, 2019 | 81.73 | 82.78 | 81.36 | 82.70 | 6,762,033 | +0.59(+0.72%) |
Jul 03, 2019 | 81.28 | 82.19 | 81.08 | 82.11 | 4,212,872 | +1.18(+1.46%) |
Jul 02, 2019 | 81.31 | 81.41 | 80.22 | 80.93 | 7,546,434 | -0.43(-0.53%) |