Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2020 | 89.39 | 91.46 | 89.09 | 91.11 | 938,653 | +1.77(+1.98%) |
Jun 29, 2020 | 88.92 | 89.36 | 87.74 | 89.34 | 661,408 | +1.32(+1.50%) |
Jun 26, 2020 | 88.55 | 89.31 | 87.82 | 88.02 | 522,013 | -0.63(-0.71%) |
Jun 25, 2020 | 86.33 | 88.77 | 85.69 | 88.65 | 1,035,743 | +1.90(+2.19%) |
Jun 24, 2020 | 88.44 | 88.47 | 86.61 | 86.75 | 724,404 | -2.24(-2.52%) |
Jun 23, 2020 | 89.14 | 89.53 | 88.41 | 88.99 | 809,029 | +0.49(+0.55%) |
Jun 22, 2020 | 87.41 | 88.84 | 87.05 | 88.51 | 616,428 | +0.86(+0.99%) |
Jun 19, 2020 | 89.38 | 89.91 | 87.52 | 87.64 | 1,339,158 | -0.85(-0.96%) |
Jun 18, 2020 | 88.94 | 89.61 | 88.34 | 88.49 | 774,413 | -0.65(-0.73%) |
Jun 17, 2020 | 90.19 | 90.26 | 88.75 | 89.14 | 808,869 | -0.47(-0.52%) |
Jun 16, 2020 | 90.75 | 91.30 | 89.14 | 89.60 | 645,647 | +0.85(+0.96%) |
Jun 15, 2020 | 86.09 | 89.16 | 84.74 | 88.75 | 904,882 | +1.12(+1.27%) |
Jun 12, 2020 | 88.41 | 89.28 | 85.83 | 87.63 | 1,203,379 | +0.77(+0.88%) |
Jun 11, 2020 | 89.59 | 90.54 | 86.75 | 86.87 | 914,824 | -5.27(-5.72%) |
Jun 10, 2020 | 92.47 | 92.70 | 91.37 | 92.14 | 674,939 | +0.06(+0.06%) |
Jun 09, 2020 | 92.76 | 92.76 | 91.31 | 92.08 | 1,747,878 | -1.49(-1.59%) |
Jun 08, 2020 | 94.88 | 95.47 | 93.12 | 93.57 | 1,232,226 | -1.89(-1.98%) |
Jun 05, 2020 | 92.29 | 95.55 | 91.55 | 95.46 | 1,195,967 | +4.48(+4.92%) |
Jun 04, 2020 | 91.78 | 92.30 | 90.72 | 90.98 | 832,821 | -1.32(-1.43%) |
Jun 03, 2020 | 92.92 | 93.31 | 92.12 | 92.31 | 873,252 | +0.25(+0.27%) |
Jun 02, 2020 | 92.04 | 92.83 | 91.33 | 92.05 | 792,940 | +0.38(+0.41%) |
Jun 01, 2020 | 91.27 | 92.23 | 90.49 | 91.67 | 968,392 | +0.32(+0.35%) |
May 29, 2020 | 91.26 | 91.83 | 90.42 | 91.35 | 1,363,349 | -0.15(-0.16%) |
May 28, 2020 | 88.91 | 91.84 | 88.58 | 91.50 | 922,914 | +2.96(+3.35%) |
May 27, 2020 | 90.27 | 90.33 | 86.73 | 88.54 | 1,379,385 | -0.83(-0.92%) |
May 26, 2020 | 89.92 | 90.10 | 88.53 | 89.36 | 1,136,133 | +0.27(+0.31%) |
May 22, 2020 | 88.33 | 89.10 | 87.80 | 89.09 | 416,499 | +0.56(+0.64%) |
May 21, 2020 | 89.27 | 89.70 | 88.11 | 88.53 | 669,939 | -0.94(-1.05%) |
May 20, 2020 | 89.39 | 90.19 | 89.14 | 89.47 | 591,753 | +0.51(+0.58%) |
May 19, 2020 | 89.12 | 89.93 | 88.61 | 88.95 | 598,919 | -0.02(-0.02%) |
May 18, 2020 | 89.64 | 90.08 | 88.24 | 88.97 | 990,033 | +1.25(+1.43%) |
May 15, 2020 | 88.17 | 88.35 | 86.74 | 87.72 | 999,968 | -1.07(-1.20%) |
May 14, 2020 | 87.69 | 88.79 | 86.63 | 88.79 | 933,175 | +0.35(+0.40%) |
May 13, 2020 | 90.17 | 90.72 | 87.81 | 88.44 | 870,734 | -1.57(-1.75%) |
May 12, 2020 | 91.40 | 91.86 | 89.95 | 90.01 | 1,128,534 | -0.89(-0.98%) |
May 11, 2020 | 89.01 | 91.15 | 88.80 | 90.91 | 1,167,492 | +0.88(+0.98%) |
May 08, 2020 | 90.29 | 90.97 | 89.28 | 90.02 | 1,368,290 | +0.71(+0.79%) |
May 07, 2020 | 86.71 | 89.61 | 85.81 | 89.31 | 2,425,031 | +5.49(+6.55%) |
May 06, 2020 | 85.02 | 85.38 | 83.68 | 83.82 | 752,008 | -0.97(-1.15%) |
May 05, 2020 | 83.29 | 85.17 | 82.91 | 84.80 | 991,462 | +1.89(+2.28%) |
May 04, 2020 | 80.79 | 83.06 | 80.73 | 82.90 | 938,462 | +1.53(+1.88%) |
May 01, 2020 | 82.32 | 82.54 | 80.90 | 81.37 | 571,655 | -1.90(-2.28%) |
Apr 30, 2020 | 83.51 | 84.05 | 82.52 | 83.27 | 1,196,393 | -1.15(-1.37%) |
Apr 29, 2020 | 85.85 | 85.85 | 84.04 | 84.43 | 910,062 | +0.14(+0.16%) |
Apr 28, 2020 | 86.41 | 87.15 | 84.12 | 84.29 | 1,168,598 | -0.97(-1.14%) |
Apr 27, 2020 | 83.29 | 85.57 | 83.26 | 85.26 | 1,069,409 | +2.15(+2.59%) |
Apr 24, 2020 | 83.42 | 83.42 | 82.41 | 83.11 | 996,296 | +0.22(+0.27%) |
Apr 23, 2020 | 83.92 | 83.98 | 82.42 | 82.88 | 1,150,102 | -0.47(-0.56%) |
Apr 22, 2020 | 83.01 | 83.86 | 81.89 | 83.35 | 766,286 | +1.91(+2.34%) |
Apr 21, 2020 | 82.24 | 83.44 | 80.71 | 81.44 | 945,898 | -2.24(-2.68%) |
Apr 20, 2020 | 83.83 | 85.21 | 83.29 | 83.68 | 955,039 | -1.66(-1.94%) |
Apr 17, 2020 | 84.71 | 85.54 | 83.61 | 85.34 | 1,241,217 | +2.20(+2.65%) |
Apr 16, 2020 | 81.78 | 83.21 | 81.46 | 83.14 | 1,159,245 | +1.62(+1.99%) |
Apr 15, 2020 | 81.35 | 81.95 | 80.03 | 81.52 | 1,193,848 | -0.92(-1.12%) |
Apr 14, 2020 | 82.15 | 83.13 | 81.59 | 82.44 | 999,530 | +1.56(+1.93%) |
Apr 13, 2020 | 84.07 | 84.30 | 80.17 | 80.88 | 865,356 | -3.90(-4.60%) |
Apr 09, 2020 | 82.45 | 85.30 | 82.01 | 84.77 | 1,094,512 | +2.90(+3.54%) |
Apr 08, 2020 | 80.39 | 82.15 | 78.84 | 81.88 | 1,240,482 | +2.31(+2.90%) |
Apr 07, 2020 | 78.67 | 82.65 | 77.57 | 79.57 | 2,584,598 | +3.08(+4.03%) |
Apr 06, 2020 | 75.28 | 76.86 | 74.64 | 76.49 | 1,412,443 | +3.52(+4.82%) |
Apr 03, 2020 | 73.47 | 74.02 | 71.54 | 72.97 | 1,247,820 | -1.07(-1.44%) |
Apr 02, 2020 | 71.74 | 74.32 | 71.63 | 74.03 | 1,618,504 | +1.52(+2.10%) |
Apr 01, 2020 | 72.86 | 73.37 | 71.03 | 72.51 | 1,524,330 | -2.61(-3.47%) |
Mar 31, 2020 | 74.56 | 75.50 | 73.19 | 75.12 | 1,845,723 | +0.11(+0.14%) |
Mar 30, 2020 | 72.96 | 75.20 | 72.30 | 75.01 | 1,399,186 | +2.37(+3.27%) |
Mar 27, 2020 | 74.31 | 75.38 | 72.24 | 72.64 | 1,665,961 | -3.28(-4.32%) |
Mar 26, 2020 | 69.88 | 76.24 | 69.80 | 75.91 | 2,892,476 | +6.64(+9.58%) |
Mar 25, 2020 | 73.18 | 73.98 | 68.69 | 69.28 | 2,667,586 | -3.75(-5.14%) |
Mar 24, 2020 | 72.30 | 73.38 | 70.84 | 73.03 | 3,979,012 | +2.61(+3.70%) |
Mar 23, 2020 | 75.05 | 77.22 | 69.32 | 70.42 | 2,519,243 | -5.37(-7.09%) |
Mar 20, 2020 | 80.73 | 81.28 | 74.80 | 75.79 | 2,527,416 | -4.57(-5.68%) |
Mar 19, 2020 | 81.75 | 81.75 | 77.73 | 80.35 | 3,217,707 | -1.40(-1.71%) |
Mar 18, 2020 | 79.24 | 84.12 | 78.38 | 81.75 | 3,225,216 | -2.30(-2.73%) |
Mar 17, 2020 | 79.74 | 84.05 | 78.86 | 84.05 | 6,438,783 | +5.41(+6.88%) |
Mar 16, 2020 | 79.67 | 81.28 | 74.17 | 78.64 | 2,988,367 | -7.37(-8.57%) |
Mar 13, 2020 | 83.11 | 86.01 | 79.27 | 86.01 | 2,511,838 | +4.69(+5.77%) |
Mar 12, 2020 | 85.41 | 86.31 | 79.97 | 81.31 | 2,261,744 | -9.54(-10.50%) |
Mar 11, 2020 | 92.74 | 93.81 | 89.79 | 90.85 | 1,085,461 | -3.83(-4.04%) |
Mar 10, 2020 | 94.81 | 95.88 | 92.30 | 94.68 | 2,094,666 | +1.19(+1.28%) |
Mar 09, 2020 | 92.66 | 95.59 | 89.79 | 93.49 | 2,693,686 | -4.15(-4.25%) |
Mar 06, 2020 | 97.41 | 98.55 | 95.32 | 97.64 | 1,941,111 | -1.49(-1.51%) |
Mar 05, 2020 | 97.40 | 100.45 | 96.33 | 99.13 | 1,972,820 | +0.54(+0.55%) |
Mar 04, 2020 | 96.75 | 98.82 | 96.58 | 98.59 | 1,450,518 | +3.35(+3.52%) |
Mar 03, 2020 | 96.60 | 98.37 | 94.71 | 95.23 | 1,407,305 | -1.16(-1.21%) |
Mar 02, 2020 | 93.61 | 96.50 | 92.64 | 96.40 | 1,748,002 | +2.87(+3.07%) |
Feb 28, 2020 | 91.87 | 94.06 | 89.10 | 93.53 | 2,902,639 | +0.96(+1.04%) |
Feb 27, 2020 | 96.01 | 96.56 | 92.57 | 92.57 | 1,015,697 | -4.24(-4.38%) |
Feb 26, 2020 | 98.49 | 98.64 | 96.80 | 96.80 | 1,332,097 | -1.26(-1.29%) |
Feb 25, 2020 | 99.01 | 99.68 | 97.62 | 98.07 | 1,099,771 | -0.59(-0.60%) |
Feb 24, 2020 | 98.46 | 99.91 | 97.93 | 98.66 | 624,772 | -1.32(-1.32%) |
Feb 21, 2020 | 99.20 | 100.16 | 98.95 | 99.97 | 550,375 | +0.74(+0.74%) |
Feb 20, 2020 | 98.79 | 99.31 | 97.74 | 99.24 | 791,547 | -0.17(-0.18%) |
Feb 19, 2020 | 101.56 | 101.75 | 99.27 | 99.41 | 568,924 | -1.86(-1.83%) |
Feb 18, 2020 | 100.44 | 101.66 | 100.16 | 101.27 | 1,449,720 | +0.83(+0.83%) |
Feb 14, 2020 | 99.92 | 100.61 | 98.91 | 100.44 | 1,200,387 | +0.98(+0.98%) |
Feb 13, 2020 | 97.31 | 100.03 | 96.75 | 99.46 | 1,411,741 | +2.43(+2.50%) |
Feb 12, 2020 | 96.27 | 97.14 | 95.40 | 97.03 | 892,251 | +0.57(+0.59%) |
Feb 11, 2020 | 96.79 | 96.95 | 96.28 | 96.46 | 435,261 | -0.24(-0.25%) |
Feb 10, 2020 | 96.35 | 97.16 | 95.96 | 96.70 | 472,111 | +0.31(+0.32%) |
Feb 07, 2020 | 96.97 | 97.34 | 96.35 | 96.39 | 539,833 | -0.58(-0.60%) |
Feb 06, 2020 | 96.68 | 97.11 | 96.41 | 96.97 | 545,877 | +0.51(+0.53%) |
Feb 05, 2020 | 96.19 | 96.51 | 95.75 | 96.46 | 718,725 | +0.49(+0.51%) |
Feb 04, 2020 | 95.77 | 96.22 | 95.37 | 95.97 | 644,145 | +0.68(+0.71%) |
Feb 03, 2020 | 93.44 | 95.35 | 93.44 | 95.29 | 756,247 | +2.11(+2.26%) |
Jan 31, 2020 | 94.60 | 95.01 | 93.12 | 93.18 | 1,004,422 | -1.58(-1.66%) |
Jan 30, 2020 | 93.51 | 94.94 | 93.17 | 94.76 | 518,445 | +1.02(+1.08%) |
Jan 29, 2020 | 95.16 | 95.16 | 93.68 | 93.74 | 666,752 | -1.32(-1.38%) |
Jan 28, 2020 | 95.40 | 95.73 | 94.91 | 95.06 | 664,580 | -0.26(-0.27%) |
Jan 27, 2020 | 94.64 | 95.69 | 94.27 | 95.32 | 905,926 | +0.10(+0.10%) |
Jan 24, 2020 | 94.88 | 95.32 | 94.34 | 95.22 | 824,064 | +0.89(+0.94%) |
Jan 23, 2020 | 93.56 | 94.52 | 93.47 | 94.33 | 772,685 | -0.15(-0.16%) |
Jan 22, 2020 | 95.17 | 95.42 | 94.19 | 94.49 | 628,926 | -0.35(-0.37%) |
Jan 21, 2020 | 94.63 | 95.08 | 94.48 | 94.84 | 657,648 | -0.15(-0.15%) |
Jan 17, 2020 | 94.26 | 95.07 | 94.15 | 94.98 | 635,851 | +0.47(+0.50%) |
Jan 16, 2020 | 93.43 | 94.58 | 93.12 | 94.51 | 750,809 | +1.41(+1.52%) |
Jan 15, 2020 | 92.31 | 93.47 | 92.21 | 93.09 | 772,596 | +1.05(+1.15%) |
Jan 14, 2020 | 92.05 | 92.36 | 91.71 | 92.04 | 623,021 | +0.07(+0.07%) |
Jan 13, 2020 | 90.77 | 92.28 | 90.62 | 91.97 | 919,795 | +1.20(+1.32%) |
Jan 10, 2020 | 90.56 | 90.85 | 90.39 | 90.77 | 559,884 | +0.07(+0.07%) |
Jan 09, 2020 | 90.49 | 91.46 | 90.33 | 90.71 | 724,626 | +0.46(+0.51%) |
Jan 08, 2020 | 89.45 | 90.49 | 89.38 | 90.24 | 673,261 | +0.67(+0.75%) |
Jan 07, 2020 | 89.55 | 90.42 | 89.49 | 89.57 | 625,270 | -0.27(-0.30%) |
Jan 06, 2020 | 88.36 | 89.90 | 88.24 | 89.84 | 750,971 | +1.22(+1.38%) |
Jan 03, 2020 | 88.08 | 88.91 | 88.08 | 88.62 | 421,282 | -0.13(-0.14%) |
Jan 02, 2020 | 87.89 | 88.79 | 87.89 | 88.75 | 875,450 | +0.91(+1.04%) |
Dec 31, 2019 | 87.65 | 88.04 | 87.39 | 87.84 | 700,243 | +0.18(+0.21%) |
Dec 30, 2019 | 87.84 | 88.12 | 87.37 | 87.66 | 578,596 | -0.29(-0.33%) |
Dec 27, 2019 | 87.75 | 88.06 | 87.53 | 87.95 | 498,490 | +0.45(+0.51%) |
Dec 26, 2019 | 87.43 | 87.56 | 87.01 | 87.50 | 632,088 | +0.02(+0.02%) |
Dec 24, 2019 | 87.22 | 87.56 | 87.04 | 87.48 | 208,574 | +0.15(+0.18%) |
Dec 23, 2019 | 87.82 | 88.04 | 87.20 | 87.33 | 498,384 | -0.46(-0.53%) |
Dec 20, 2019 | 86.67 | 87.86 | 86.52 | 87.79 | 1,388,496 | +0.70(+0.80%) |
Dec 19, 2019 | 87.44 | 87.57 | 87.04 | 87.10 | 1,590,708 | -0.18(-0.21%) |
Dec 18, 2019 | 87.47 | 87.94 | 86.75 | 87.28 | 1,005,995 | -0.19(-0.22%) |
Dec 17, 2019 | 87.04 | 87.69 | 86.85 | 87.47 | 917,431 | +0.75(+0.87%) |
Dec 16, 2019 | 87.13 | 87.18 | 86.47 | 86.72 | 887,167 | -0.04(-0.04%) |
Dec 13, 2019 | 86.12 | 86.83 | 85.91 | 86.76 | 746,133 | +0.41(+0.47%) |
Dec 12, 2019 | 87.08 | 87.58 | 85.74 | 86.35 | 1,074,747 | -0.88(-1.01%) |
Dec 11, 2019 | 87.32 | 87.46 | 87.00 | 87.23 | 553,056 | -0.02(-0.02%) |
Dec 10, 2019 | 87.23 | 87.86 | 87.16 | 87.25 | 627,392 | -0.20(-0.23%) |
Dec 09, 2019 | 88.14 | 88.43 | 87.40 | 87.45 | 566,052 | -0.70(-0.79%) |
Dec 06, 2019 | 88.24 | 88.72 | 87.90 | 88.15 | 647,634 | +0.29(+0.33%) |
Dec 05, 2019 | 87.58 | 87.91 | 87.18 | 87.86 | 620,209 | +0.55(+0.63%) |
Dec 04, 2019 | 87.41 | 87.86 | 86.99 | 87.31 | 769,214 | +0.35(+0.40%) |
Dec 03, 2019 | 86.40 | 87.31 | 86.25 | 86.96 | 879,961 | +0.24(+0.28%) |
Dec 02, 2019 | 87.37 | 87.47 | 86.31 | 86.72 | 586,773 | -0.89(-1.02%) |
Nov 29, 2019 | 88.46 | 88.53 | 87.49 | 87.61 | 381,697 | -0.71(-0.80%) |
Nov 27, 2019 | 88.43 | 88.80 | 87.99 | 88.32 | 648,254 | -0.24(-0.27%) |
Nov 26, 2019 | 86.43 | 88.61 | 86.43 | 88.56 | 5,791,298 | +2.02(+2.34%) |
Nov 25, 2019 | 86.74 | 87.73 | 86.51 | 86.54 | 841,017 | +0.06(+0.07%) |
Nov 22, 2019 | 86.94 | 87.13 | 86.23 | 86.48 | 960,185 | -0.14(-0.16%) |
Nov 21, 2019 | 86.94 | 87.34 | 86.21 | 86.61 | 722,034 | -0.31(-0.36%) |
Nov 20, 2019 | 87.50 | 87.96 | 86.23 | 86.92 | 797,618 | -0.33(-0.38%) |
Nov 19, 2019 | 87.23 | 87.57 | 86.90 | 87.25 | 929,462 | -0.01(-0.01%) |
Nov 18, 2019 | 86.44 | 87.53 | 86.19 | 87.26 | 1,191,266 | +0.93(+1.08%) |
Nov 15, 2019 | 87.08 | 87.37 | 86.07 | 86.33 | 1,356,869 | -0.52(-0.60%) |
Nov 14, 2019 | 86.11 | 87.09 | 85.99 | 86.85 | 1,231,742 | +0.75(+0.87%) |
Nov 13, 2019 | 85.59 | 86.58 | 85.37 | 86.11 | 2,627,354 | +0.48(+0.57%) |
Nov 12, 2019 | 85.93 | 85.93 | 85.46 | 85.63 | 1,939,553 | -0.06(-0.07%) |
Nov 11, 2019 | 85.95 | 86.39 | 85.58 | 85.68 | 1,315,791 | -0.27(-0.32%) |
Nov 08, 2019 | 86.70 | 87.03 | 85.58 | 85.95 | 1,313,046 | -0.62(-0.72%) |
Nov 07, 2019 | 87.33 | 87.51 | 86.29 | 86.58 | 782,918 | -0.58(-0.66%) |
Nov 06, 2019 | 86.90 | 87.88 | 86.85 | 87.16 | 681,841 | +0.42(+0.48%) |
Nov 05, 2019 | 86.90 | 87.09 | 85.62 | 86.74 | 589,005 | -0.13(-0.14%) |
Nov 04, 2019 | 89.00 | 89.00 | 86.80 | 86.87 | 778,692 | -1.97(-2.22%) |
Nov 01, 2019 | 89.77 | 89.77 | 88.50 | 88.84 | 770,668 | -0.38(-0.42%) |
Oct 31, 2019 | 89.21 | 90.31 | 88.70 | 89.21 | 1,294,216 | -0.17(-0.19%) |
Oct 30, 2019 | 89.43 | 89.72 | 88.07 | 89.39 | 956,339 | +0.25(+0.28%) |
Oct 29, 2019 | 85.81 | 89.66 | 85.51 | 89.14 | 2,753,489 | +2.29(+2.63%) |
Oct 28, 2019 | 88.19 | 88.75 | 86.49 | 86.85 | 1,790,407 | -1.33(-1.51%) |
Oct 25, 2019 | 89.27 | 89.75 | 87.95 | 88.18 | 608,166 | -1.03(-1.16%) |
Oct 24, 2019 | 89.15 | 89.69 | 88.40 | 89.21 | 569,105 | +0.38(+0.42%) |
Oct 23, 2019 | 89.69 | 90.40 | 88.71 | 88.84 | 644,665 | -1.04(-1.16%) |
Oct 22, 2019 | 90.76 | 91.10 | 89.75 | 89.88 | 797,680 | -0.59(-0.65%) |
Oct 21, 2019 | 91.01 | 91.23 | 90.38 | 90.47 | 522,990 | -0.48(-0.53%) |
Oct 18, 2019 | 89.03 | 90.98 | 89.03 | 90.95 | 824,525 | +1.88(+2.11%) |
Oct 17, 2019 | 89.12 | 89.41 | 88.30 | 89.07 | 669,153 | +0.27(+0.30%) |
Oct 16, 2019 | 88.35 | 88.80 | 87.35 | 88.80 | 717,610 | +0.45(+0.51%) |
Oct 15, 2019 | 88.97 | 89.22 | 88.13 | 88.35 | 490,760 | -0.37(-0.41%) |
Oct 14, 2019 | 88.96 | 89.27 | 88.54 | 88.71 | 256,237 | -0.25(-0.28%) |
Oct 11, 2019 | 90.04 | 90.25 | 88.92 | 88.96 | 345,615 | -0.21(-0.24%) |
Oct 10, 2019 | 88.66 | 89.67 | 88.54 | 89.18 | 323,040 | +0.25(+0.28%) |
Oct 09, 2019 | 88.24 | 89.04 | 87.75 | 88.92 | 321,254 | +1.15(+1.31%) |
Oct 08, 2019 | 89.16 | 89.17 | 87.74 | 87.78 | 727,659 | -1.79(-1.99%) |
Oct 07, 2019 | 89.79 | 90.05 | 89.38 | 89.56 | 516,479 | -0.39(-0.43%) |
Oct 04, 2019 | 88.67 | 89.99 | 88.63 | 89.95 | 525,620 | +1.55(+1.76%) |
Oct 03, 2019 | 87.36 | 88.43 | 87.05 | 88.39 | 612,065 | +1.03(+1.18%) |
Oct 02, 2019 | 87.70 | 87.81 | 86.38 | 87.36 | 705,893 | -0.75(-0.85%) |
Oct 01, 2019 | 88.92 | 89.33 | 88.09 | 88.11 | 438,545 | -0.71(-0.80%) |
Sep 30, 2019 | 87.40 | 89.04 | 87.37 | 88.83 | 766,805 | +1.50(+1.71%) |
Sep 27, 2019 | 89.55 | 89.64 | 86.71 | 87.33 | 1,247,611 | -1.77(-1.98%) |
Sep 26, 2019 | 88.04 | 89.22 | 87.84 | 89.10 | 826,694 | +1.24(+1.41%) |
Sep 25, 2019 | 88.17 | 88.52 | 87.52 | 87.86 | 825,393 | -0.29(-0.33%) |
Sep 24, 2019 | 88.16 | 88.83 | 87.52 | 88.15 | 1,353,453 | +0.30(+0.34%) |
Sep 23, 2019 | 87.17 | 88.09 | 87.17 | 87.85 | 848,722 | +0.35(+0.40%) |
Sep 20, 2019 | 86.90 | 87.94 | 86.90 | 87.51 | 1,191,372 | +0.29(+0.33%) |
Sep 19, 2019 | 86.90 | 87.53 | 86.59 | 87.22 | 874,756 | +0.30(+0.34%) |
Sep 18, 2019 | 86.79 | 86.98 | 85.88 | 86.92 | 749,480 | +0.32(+0.37%) |
Sep 17, 2019 | 85.17 | 86.73 | 85.12 | 86.60 | 851,097 | +1.18(+1.38%) |
Sep 16, 2019 | 85.43 | 86.00 | 85.11 | 85.42 | 737,610 | -0.13(-0.15%) |
Sep 13, 2019 | 86.37 | 86.41 | 85.44 | 85.55 | 706,040 | -0.50(-0.58%) |
Sep 12, 2019 | 86.19 | 86.86 | 86.00 | 86.05 | 658,225 | +0.10(+0.11%) |
Sep 11, 2019 | 86.40 | 86.99 | 85.40 | 85.95 | 1,081,658 | -0.26(-0.30%) |
Sep 10, 2019 | 86.69 | 86.71 | 85.00 | 86.21 | 1,342,932 | -0.51(-0.59%) |
Sep 09, 2019 | 89.15 | 89.18 | 86.54 | 86.72 | 623,455 | -2.00(-2.25%) |
Sep 06, 2019 | 88.67 | 89.05 | 88.24 | 88.72 | 734,419 | +0.15(+0.17%) |
Sep 05, 2019 | 89.32 | 89.99 | 88.35 | 88.57 | 475,248 | -0.07(-0.08%) |
Sep 04, 2019 | 87.96 | 88.91 | 87.83 | 88.64 | 364,612 | +1.06(+1.21%) |
Sep 03, 2019 | 88.34 | 88.40 | 87.14 | 87.57 | 636,553 | -1.16(-1.31%) |
Aug 30, 2019 | 88.45 | 89.03 | 88.34 | 88.73 | 439,035 | +0.67(+0.76%) |
Aug 29, 2019 | 88.49 | 88.93 | 87.90 | 88.07 | 631,426 | +0.01(+0.01%) |
Aug 28, 2019 | 87.89 | 88.20 | 87.49 | 88.06 | 473,751 | -0.09(-0.10%) |
Aug 27, 2019 | 88.01 | 88.93 | 87.80 | 88.14 | 706,751 | +0.82(+0.94%) |
Aug 26, 2019 | 86.37 | 87.38 | 86.18 | 87.32 | 449,732 | +1.32(+1.54%) |
Aug 23, 2019 | 88.21 | 88.39 | 85.84 | 86.00 | 579,270 | -2.31(-2.61%) |
Aug 22, 2019 | 89.20 | 89.57 | 87.91 | 88.31 | 481,667 | -0.89(-1.00%) |
Aug 21, 2019 | 89.50 | 89.64 | 89.00 | 89.20 | 375,894 | +0.05(+0.05%) |
Aug 20, 2019 | 89.78 | 89.96 | 88.86 | 89.15 | 695,934 | -0.89(-0.99%) |
Aug 19, 2019 | 89.63 | 90.52 | 89.48 | 90.04 | 497,974 | +0.71(+0.80%) |
Aug 16, 2019 | 88.70 | 89.39 | 87.75 | 89.32 | 551,927 | +1.20(+1.36%) |
Aug 15, 2019 | 87.53 | 88.68 | 87.03 | 88.12 | 793,116 | +0.86(+0.98%) |
Aug 14, 2019 | 89.20 | 89.80 | 87.16 | 87.26 | 628,702 | -2.60(-2.89%) |
Aug 13, 2019 | 88.56 | 90.22 | 88.34 | 89.86 | 850,802 | +1.38(+1.56%) |
Aug 12, 2019 | 88.37 | 89.30 | 88.25 | 88.48 | 433,687 | -0.12(-0.13%) |
Aug 09, 2019 | 89.14 | 89.71 | 88.28 | 88.60 | 791,175 | -0.56(-0.63%) |
Aug 08, 2019 | 88.08 | 89.27 | 87.72 | 89.16 | 793,973 | +1.51(+1.73%) |
Aug 07, 2019 | 86.66 | 87.74 | 86.19 | 87.64 | 1,185,869 | +0.97(+1.12%) |
Aug 06, 2019 | 85.58 | 86.80 | 85.57 | 86.67 | 765,305 | +1.28(+1.50%) |
Aug 05, 2019 | 86.38 | 87.09 | 84.78 | 85.39 | 646,051 | -1.41(-1.62%) |
Aug 02, 2019 | 86.27 | 87.33 | 86.11 | 86.80 | 944,229 | -0.13(-0.14%) |
Aug 01, 2019 | 87.66 | 87.77 | 86.52 | 86.92 | 1,077,859 | -0.52(-0.60%) |
Jul 31, 2019 | 88.43 | 88.73 | 86.58 | 87.44 | 1,575,329 | -0.93(-1.05%) |
Jul 30, 2019 | 88.67 | 89.75 | 88.24 | 88.37 | 1,881,160 | -2.38(-2.62%) |
Jul 29, 2019 | 91.51 | 91.92 | 90.51 | 90.75 | 1,081,702 | -0.61(-0.66%) |
Jul 26, 2019 | 90.77 | 92.01 | 90.46 | 91.35 | 1,327,897 | +0.80(+0.88%) |
Jul 25, 2019 | 90.76 | 91.37 | 90.47 | 90.55 | 781,957 | -0.14(-0.16%) |
Jul 24, 2019 | 91.20 | 91.38 | 90.22 | 90.70 | 665,604 | -0.86(-0.94%) |
Jul 23, 2019 | 91.26 | 91.96 | 91.26 | 91.56 | 800,369 | +0.20(+0.22%) |
Jul 22, 2019 | 91.39 | 91.67 | 90.89 | 91.35 | 516,075 | +0.19(+0.21%) |
Jul 19, 2019 | 92.21 | 92.34 | 91.02 | 91.16 | 864,238 | -1.22(-1.32%) |
Jul 18, 2019 | 92.82 | 92.90 | 92.16 | 92.39 | 776,663 | -0.90(-0.96%) |
Jul 17, 2019 | 93.56 | 93.92 | 93.16 | 93.28 | 542,667 | -0.28(-0.30%) |
Jul 16, 2019 | 93.16 | 93.75 | 92.93 | 93.56 | 376,268 | +0.10(+0.10%) |
Jul 15, 2019 | 93.66 | 93.73 | 93.13 | 93.47 | 315,535 | +0.09(+0.09%) |
Jul 12, 2019 | 93.41 | 93.48 | 92.40 | 93.38 | 775,739 | +0.29(+0.31%) |
Jul 11, 2019 | 93.25 | 93.37 | 92.79 | 93.09 | 604,437 | -0.20(-0.22%) |
Jul 10, 2019 | 93.94 | 94.31 | 92.99 | 93.29 | 625,453 | -0.60(-0.64%) |
Jul 09, 2019 | 92.31 | 93.94 | 92.15 | 93.89 | 1,016,141 | +1.40(+1.51%) |
Jul 08, 2019 | 93.13 | 93.40 | 92.20 | 92.49 | 614,388 | -0.90(-0.96%) |
Jul 05, 2019 | 93.84 | 94.04 | 92.68 | 93.39 | 369,661 | -0.82(-0.87%) |
Jul 03, 2019 | 93.42 | 94.39 | 93.21 | 94.21 | 390,100 | +1.03(+1.11%) |
Jul 02, 2019 | 92.15 | 93.18 | 91.49 | 93.18 | 792,930 | +1.02(+1.11%) |