Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 99.77 | 99.93 | 97.92 | 99.89 | 1,204,300 | +0.91(+0.92%) |
Jul 30, 2020 | 95.83 | 99.23 | 95.57 | 98.98 | 1,034,955 | +2.77(+2.88%) |
Jul 29, 2020 | 96.17 | 96.93 | 96.11 | 96.21 | 959,530 | +0.53(+0.55%) |
Jul 28, 2020 | 97.94 | 97.97 | 95.65 | 95.68 | 896,229 | -2.52(-2.57%) |
Jul 27, 2020 | 97.20 | 98.79 | 97.05 | 98.20 | 950,849 | +1.35(+1.39%) |
Jul 24, 2020 | 98.15 | 98.15 | 96.23 | 96.85 | 889,000 | -2.33(-2.35%) |
Jul 23, 2020 | 98.92 | 100.98 | 98.19 | 99.18 | 1,280,091 | +0.81(+0.82%) |
Jul 22, 2020 | 98.92 | 99.26 | 97.97 | 98.37 | 672,481 | -0.06(-0.06%) |
Jul 21, 2020 | 98.34 | 99.49 | 97.48 | 98.43 | 1,159,404 | +0.56(+0.57%) |
Jul 20, 2020 | 97.78 | 98.11 | 96.16 | 97.87 | 1,732,799 | +0.09(+0.09%) |
Jul 17, 2020 | 96.76 | 98.14 | 96.63 | 97.78 | 1,067,800 | +1.40(+1.45%) |
Jul 16, 2020 | 96.53 | 96.70 | 95.45 | 96.38 | 707,411 | -0.40(-0.41%) |
Jul 15, 2020 | 97.41 | 97.63 | 96.04 | 96.78 | 1,697,357 | +0.95(+0.99%) |
Jul 14, 2020 | 94.00 | 96.29 | 93.10 | 95.83 | 1,515,317 | +1.06(+1.12%) |
Jul 13, 2020 | 98.31 | 98.94 | 94.65 | 94.77 | 2,453,924 | -2.87(-2.94%) |
Jul 10, 2020 | 99.50 | 99.80 | 96.87 | 97.64 | 1,897,700 | -2.19(-2.19%) |
Jul 09, 2020 | 99.83 | 101.19 | 98.10 | 99.83 | 1,729,284 | +0.69(+0.70%) |
Jul 08, 2020 | 100.42 | 100.42 | 98.58 | 99.14 | 931,709 | -0.74(-0.74%) |
Jul 07, 2020 | 100.99 | 101.46 | 99.47 | 99.88 | 1,000,961 | -1.94(-1.91%) |
Jul 06, 2020 | 102.00 | 103.23 | 101.47 | 101.82 | 908,602 | +1.09(+1.08%) |
Jul 02, 2020 | 100.25 | 101.55 | 100.01 | 100.73 | 983,700 | +1.02(+1.02%) |
Jul 01, 2020 | 101.20 | 101.37 | 99.67 | 99.71 | 1,189,543 | -1.07(-1.06%) |
Jun 30, 2020 | 97.98 | 101.33 | 97.85 | 100.78 | 1,939,809 | +2.65(+2.70%) |
Jun 29, 2020 | 98.25 | 98.39 | 96.69 | 98.13 | 990,842 | +0.57(+0.58%) |
Jun 26, 2020 | 100.00 | 100.39 | 96.86 | 97.56 | 4,232,800 | -2.83(-2.82%) |
Jun 25, 2020 | 100.99 | 101.12 | 98.31 | 100.39 | 1,540,400 | -0.84(-0.83%) |
Jun 24, 2020 | 104.00 | 104.00 | 100.75 | 101.23 | 1,227,095 | -3.11(-2.98%) |
Jun 23, 2020 | 105.50 | 106.48 | 103.87 | 104.34 | 1,348,857 | -0.48(-0.46%) |
Jun 22, 2020 | 105.68 | 105.99 | 103.25 | 104.82 | 1,476,487 | -1.62(-1.52%) |
Jun 19, 2020 | 104.09 | 106.71 | 101.60 | 106.44 | 3,772,600 | +3.85(+3.75%) |
Jun 18, 2020 | 103.97 | 104.31 | 102.03 | 102.59 | 1,705,540 | -1.72(-1.65%) |
Jun 17, 2020 | 102.20 | 105.49 | 101.90 | 104.31 | 2,459,870 | +2.86(+2.82%) |
Jun 16, 2020 | 101.29 | 102.55 | 99.73 | 101.45 | 1,442,613 | +2.91(+2.95%) |
Jun 15, 2020 | 94.07 | 98.73 | 93.91 | 98.54 | 1,504,433 | +2.87(+3.00%) |
Jun 12, 2020 | 100.10 | 100.82 | 94.94 | 95.67 | 2,338,800 | -2.15(-2.20%) |
Jun 11, 2020 | 99.99 | 101.07 | 97.45 | 97.82 | 2,211,444 | -5.67(-5.48%) |
Jun 10, 2020 | 103.40 | 104.64 | 102.16 | 103.49 | 1,415,889 | +0.38(+0.37%) |
Jun 09, 2020 | 102.72 | 104.36 | 102.44 | 103.11 | 1,494,991 | +0.24(+0.23%) |
Jun 08, 2020 | 105.52 | 105.53 | 102.64 | 102.87 | 1,754,402 | -3.54(-3.33%) |
Jun 05, 2020 | 103.63 | 107.03 | 102.96 | 106.41 | 3,314,700 | +4.03(+3.94%) |
Jun 04, 2020 | 105.00 | 105.60 | 101.37 | 102.38 | 2,423,657 | -4.16(-3.90%) |
Jun 03, 2020 | 106.50 | 108.10 | 105.97 | 106.54 | 1,950,423 | +0.23(+0.22%) |
Jun 02, 2020 | 106.25 | 106.42 | 103.97 | 106.31 | 2,102,316 | -0.62(-0.58%) |
Jun 01, 2020 | 107.93 | 107.93 | 105.32 | 106.93 | 2,728,673 | -1.20(-1.11%) |
May 29, 2020 | 103.00 | 108.65 | 103.00 | 108.13 | 9,318,800 | +4.49(+4.33%) |
May 28, 2020 | 102.00 | 107.20 | 101.64 | 103.64 | 3,203,526 | +1.90(+1.87%) |
May 27, 2020 | 97.50 | 101.83 | 96.91 | 101.74 | 4,926,774 | -1.66(-1.61%) |
May 26, 2020 | 103.00 | 106.98 | 103.00 | 103.40 | 3,221,950 | +1.34(+1.31%) |
May 22, 2020 | 100.58 | 102.19 | 99.28 | 102.06 | 1,542,400 | +2.07(+2.07%) |
May 21, 2020 | 102.40 | 102.53 | 99.54 | 99.99 | 1,959,632 | -2.93(-2.85%) |
May 20, 2020 | 98.41 | 103.80 | 97.99 | 102.92 | 3,562,204 | +6.92(+7.21%) |
May 19, 2020 | 96.85 | 97.50 | 95.72 | 96.00 | 1,663,304 | -0.85(-0.88%) |
May 18, 2020 | 95.86 | 98.75 | 95.18 | 96.85 | 1,485,313 | +2.07(+2.18%) |
May 15, 2020 | 96.29 | 97.68 | 93.16 | 94.78 | 2,462,400 | -3.92(-3.97%) |
May 14, 2020 | 96.56 | 98.85 | 95.50 | 98.70 | 1,218,952 | +1.14(+1.17%) |
May 13, 2020 | 99.06 | 100.64 | 96.36 | 97.56 | 1,087,130 | -1.45(-1.46%) |
May 12, 2020 | 101.40 | 102.05 | 99.01 | 99.01 | 1,118,399 | -2.06(-2.04%) |
May 11, 2020 | 99.76 | 102.33 | 99.24 | 101.07 | 1,292,627 | +0.38(+0.38%) |
May 08, 2020 | 98.18 | 101.00 | 97.84 | 100.69 | 1,182,000 | +3.70(+3.81%) |
May 07, 2020 | 99.74 | 100.36 | 96.86 | 96.99 | 1,313,348 | -1.90(-1.92%) |
May 06, 2020 | 97.31 | 100.19 | 96.81 | 98.89 | 1,319,138 | +2.87(+2.99%) |
May 05, 2020 | 94.43 | 97.42 | 94.36 | 96.02 | 981,955 | +2.53(+2.71%) |
May 04, 2020 | 93.44 | 93.90 | 92.21 | 93.49 | 793,756 | -0.35(-0.37%) |
May 01, 2020 | 95.05 | 95.59 | 93.14 | 93.84 | 800,700 | -2.93(-3.03%) |
Apr 30, 2020 | 98.18 | 98.18 | 96.34 | 96.77 | 970,987 | -2.14(-2.16%) |
Apr 29, 2020 | 98.50 | 99.44 | 97.31 | 98.91 | 996,452 | +2.98(+3.11%) |
Apr 28, 2020 | 98.26 | 98.32 | 95.06 | 95.93 | 1,049,325 | -0.40(-0.42%) |
Apr 27, 2020 | 97.75 | 98.18 | 95.84 | 96.33 | 2,331,231 | -1.21(-1.24%) |
Apr 24, 2020 | 96.00 | 97.85 | 94.55 | 97.54 | 1,122,200 | +1.78(+1.86%) |
Apr 23, 2020 | 95.59 | 97.28 | 95.10 | 95.76 | 1,155,636 | +0.49(+0.51%) |
Apr 22, 2020 | 93.61 | 95.83 | 93.36 | 95.27 | 723,475 | +3.67(+4.01%) |
Apr 21, 2020 | 94.47 | 94.47 | 91.28 | 91.60 | 1,006,454 | -3.71(-3.89%) |
Apr 20, 2020 | 95.37 | 97.09 | 94.70 | 95.31 | 1,063,489 | -0.53(-0.55%) |
Apr 17, 2020 | 97.65 | 98.57 | 94.86 | 95.84 | 1,653,000 | -0.74(-0.77%) |
Apr 16, 2020 | 93.13 | 96.88 | 92.58 | 96.58 | 1,100,905 | +3.61(+3.88%) |
Apr 15, 2020 | 93.29 | 93.48 | 91.86 | 92.97 | 900,794 | -1.89(-1.99%) |
Apr 14, 2020 | 93.64 | 96.15 | 93.60 | 94.86 | 1,026,069 | +2.31(+2.50%) |
Apr 13, 2020 | 91.41 | 92.86 | 90.72 | 92.55 | 1,018,833 | +0.45(+0.49%) |
Apr 09, 2020 | 91.06 | 93.27 | 90.38 | 92.10 | 1,040,000 | +1.10(+1.21%) |
Apr 08, 2020 | 90.11 | 91.74 | 88.30 | 91.00 | 1,283,077 | +1.79(+2.01%) |
Apr 07, 2020 | 93.31 | 94.63 | 89.00 | 89.21 | 2,201,404 | -1.52(-1.68%) |
Apr 06, 2020 | 85.56 | 91.53 | 85.00 | 90.73 | 1,981,570 | +8.21(+9.95%) |
Apr 03, 2020 | 83.60 | 84.94 | 80.67 | 82.52 | 1,301,100 | -1.23(-1.47%) |
Apr 02, 2020 | 79.89 | 83.88 | 79.41 | 83.75 | 1,440,326 | +2.86(+3.54%) |
Apr 01, 2020 | 81.19 | 83.38 | 80.07 | 80.89 | 1,279,582 | -2.79(-3.33%) |
Mar 31, 2020 | 85.18 | 86.58 | 83.19 | 83.68 | 2,273,642 | -1.98(-2.31%) |
Mar 30, 2020 | 79.39 | 86.49 | 78.96 | 85.66 | 1,935,211 | +7.38(+9.43%) |
Mar 27, 2020 | 82.98 | 82.98 | 77.93 | 78.28 | 2,366,600 | -5.93(-7.04%) |
Mar 26, 2020 | 82.10 | 86.25 | 81.71 | 84.21 | 1,930,771 | +2.25(+2.75%) |
Mar 25, 2020 | 84.18 | 85.00 | 80.59 | 81.96 | 2,286,688 | -3.10(-3.64%) |
Mar 24, 2020 | 84.76 | 86.85 | 81.89 | 85.06 | 2,162,126 | +3.89(+4.79%) |
Mar 23, 2020 | 82.66 | 83.90 | 79.00 | 81.17 | 2,061,476 | -1.92(-2.31%) |
Mar 20, 2020 | 86.18 | 86.49 | 81.14 | 83.09 | 3,254,400 | -2.88(-3.35%) |
Mar 19, 2020 | 85.16 | 86.49 | 79.87 | 85.97 | 2,721,370 | -0.03(-0.03%) |
Mar 18, 2020 | 86.63 | 91.11 | 82.42 | 86.00 | 3,053,223 | -8.19(-8.70%) |
Mar 17, 2020 | 85.40 | 94.50 | 80.20 | 94.19 | 2,946,961 | +10.41(+12.43%) |
Mar 16, 2020 | 80.78 | 89.38 | 80.00 | 83.78 | 2,765,032 | -8.25(-8.96%) |
Mar 13, 2020 | 87.19 | 92.03 | 85.11 | 92.03 | 2,417,200 | +9.67(+11.74%) |
Mar 12, 2020 | 85.57 | 88.55 | 82.33 | 82.36 | 3,436,488 | -9.44(-10.28%) |
Mar 11, 2020 | 92.37 | 94.21 | 90.27 | 91.80 | 2,404,195 | -3.03(-3.20%) |
Mar 10, 2020 | 91.79 | 94.98 | 88.84 | 94.83 | 1,991,648 | +5.63(+6.31%) |
Mar 09, 2020 | 90.20 | 92.26 | 87.71 | 89.20 | 3,520,253 | -6.81(-7.09%) |
Mar 06, 2020 | 95.81 | 96.86 | 93.62 | 96.01 | 2,477,100 | -2.59(-2.63%) |
Mar 05, 2020 | 95.41 | 98.92 | 95.00 | 98.60 | 2,861,864 | +0.67(+0.68%) |
Mar 04, 2020 | 95.44 | 98.06 | 93.67 | 97.93 | 2,133,694 | +4.42(+4.73%) |
Mar 03, 2020 | 97.00 | 99.77 | 92.74 | 93.51 | 2,656,688 | -3.91(-4.01%) |
Mar 02, 2020 | 94.94 | 97.48 | 93.45 | 97.42 | 2,515,704 | +2.66(+2.81%) |
Feb 28, 2020 | 89.50 | 95.00 | 89.36 | 94.76 | 3,521,500 | +2.36(+2.55%) |
Feb 27, 2020 | 91.36 | 96.01 | 90.60 | 92.40 | 3,432,946 | -1.67(-1.78%) |
Feb 26, 2020 | 94.68 | 97.17 | 93.26 | 94.07 | 3,640,190 | +0.41(+0.44%) |
Feb 25, 2020 | 99.79 | 99.85 | 93.19 | 93.66 | 4,299,004 | +2.77(+3.05%) |
Feb 24, 2020 | 93.00 | 93.23 | 90.35 | 90.89 | 2,723,569 | -5.29(-5.50%) |
Feb 21, 2020 | 97.89 | 98.31 | 95.65 | 96.18 | 1,966,200 | -2.28(-2.32%) |
Feb 20, 2020 | 98.48 | 99.03 | 96.89 | 98.46 | 1,509,835 | -0.02(-0.02%) |
Feb 19, 2020 | 97.85 | 99.08 | 97.72 | 98.48 | 1,386,508 | +0.88(+0.90%) |
Feb 18, 2020 | 98.00 | 98.13 | 97.00 | 97.60 | 1,563,167 | -0.56(-0.57%) |
Feb 14, 2020 | 97.00 | 98.29 | 96.86 | 98.16 | 1,460,800 | +1.55(+1.60%) |
Feb 13, 2020 | 97.83 | 98.34 | 96.38 | 96.61 | 1,844,588 | -1.86(-1.89%) |
Feb 12, 2020 | 96.82 | 98.70 | 96.82 | 98.47 | 1,670,313 | +2.32(+2.41%) |
Feb 11, 2020 | 95.50 | 97.96 | 95.48 | 96.15 | 1,316,528 | +1.60(+1.69%) |
Feb 10, 2020 | 94.25 | 94.84 | 93.93 | 94.55 | 1,494,147 | +0.05(+0.05%) |
Feb 07, 2020 | 96.00 | 96.28 | 93.66 | 94.50 | 1,259,100 | -1.99(-2.06%) |
Feb 06, 2020 | 96.74 | 97.98 | 95.84 | 96.49 | 1,553,750 | +1.09(+1.14%) |
Feb 05, 2020 | 95.55 | 96.81 | 95.13 | 95.40 | 1,728,024 | +0.73(+0.77%) |
Feb 04, 2020 | 94.87 | 95.98 | 93.96 | 94.67 | 1,907,515 | +1.46(+1.57%) |
Feb 03, 2020 | 93.85 | 94.99 | 92.82 | 93.21 | 1,976,466 | +0.22(+0.24%) |
Jan 31, 2020 | 95.18 | 95.47 | 92.57 | 92.99 | 2,237,200 | -2.30(-2.41%) |
Jan 30, 2020 | 94.98 | 96.69 | 93.23 | 95.29 | 2,429,168 | -0.37(-0.39%) |
Jan 29, 2020 | 102.73 | 102.96 | 95.10 | 95.66 | 3,420,535 | -6.48(-6.34%) |
Jan 28, 2020 | 100.62 | 103.36 | 100.10 | 102.14 | 1,346,732 | +2.13(+2.13%) |
Jan 27, 2020 | 100.69 | 101.16 | 99.15 | 100.01 | 1,291,884 | -2.97(-2.88%) |
Jan 24, 2020 | 104.84 | 105.30 | 102.63 | 102.98 | 1,553,400 | -1.18(-1.13%) |
Jan 23, 2020 | 106.14 | 106.82 | 103.11 | 104.16 | 1,822,864 | -1.35(-1.28%) |
Jan 22, 2020 | 105.76 | 106.57 | 105.46 | 105.51 | 1,332,726 | +0.64(+0.61%) |
Jan 21, 2020 | 105.30 | 106.31 | 104.77 | 104.87 | 2,088,819 | -0.50(-0.47%) |
Jan 17, 2020 | 103.87 | 105.60 | 103.75 | 105.37 | 1,852,900 | +2.00(+1.93%) |
Jan 16, 2020 | 102.00 | 103.43 | 101.82 | 103.37 | 1,328,906 | +2.31(+2.29%) |
Jan 15, 2020 | 101.12 | 101.63 | 100.51 | 101.06 | 1,218,738 | -0.33(-0.33%) |
Jan 14, 2020 | 102.46 | 102.53 | 100.67 | 101.39 | 1,954,150 | -0.41(-0.40%) |
Jan 13, 2020 | 100.44 | 101.97 | 100.42 | 101.80 | 1,475,535 | +1.44(+1.43%) |
Jan 10, 2020 | 102.00 | 102.18 | 100.10 | 100.36 | 1,051,700 | -1.25(-1.23%) |
Jan 09, 2020 | 102.00 | 102.75 | 101.22 | 101.61 | 1,048,434 | +0.54(+0.53%) |
Jan 08, 2020 | 100.60 | 102.05 | 100.53 | 101.07 | 1,233,684 | +0.29(+0.29%) |
Jan 07, 2020 | 100.57 | 101.29 | 100.31 | 100.78 | 1,259,799 | +0.64(+0.64%) |
Jan 06, 2020 | 100.88 | 100.88 | 99.63 | 100.14 | 1,194,019 | -1.74(-1.71%) |
Jan 03, 2020 | 102.41 | 102.85 | 101.00 | 101.88 | 1,124,100 | -2.31(-2.22%) |
Jan 02, 2020 | 103.84 | 104.26 | 102.21 | 104.19 | 1,231,241 | +1.56(+1.52%) |
Dec 31, 2019 | 101.72 | 102.89 | 101.72 | 102.63 | 727,100 | +0.45(+0.44%) |
Dec 30, 2019 | 103.12 | 103.65 | 100.77 | 102.18 | 1,094,049 | -1.05(-1.02%) |
Dec 27, 2019 | 103.95 | 104.36 | 102.64 | 103.23 | 814,800 | -0.42(-0.41%) |
Dec 26, 2019 | 104.00 | 104.92 | 103.04 | 103.65 | 948,673 | +0.43(+0.42%) |
Dec 24, 2019 | 104.00 | 104.42 | 102.61 | 103.22 | 487,300 | -0.74(-0.71%) |
Dec 23, 2019 | 103.12 | 104.73 | 102.97 | 103.96 | 1,058,900 | +0.84(+0.81%) |
Dec 20, 2019 | 104.44 | 105.19 | 102.70 | 103.12 | 2,113,700 | -0.74(-0.71%) |
Dec 19, 2019 | 103.92 | 104.61 | 103.22 | 103.86 | 1,203,410 | -0.07(-0.07%) |
Dec 18, 2019 | 104.89 | 104.97 | 103.73 | 103.93 | 994,046 | -0.01(-0.01%) |
Dec 17, 2019 | 105.17 | 105.58 | 103.11 | 103.94 | 1,380,862 | -1.23(-1.17%) |
Dec 16, 2019 | 108.05 | 108.44 | 104.91 | 105.17 | 1,725,174 | -2.64(-2.45%) |
Dec 13, 2019 | 106.76 | 108.80 | 106.13 | 107.81 | 1,629,300 | +0.51(+0.48%) |
Dec 12, 2019 | 103.47 | 107.41 | 103.34 | 107.30 | 1,705,475 | +4.06(+3.93%) |
Dec 11, 2019 | 101.90 | 103.32 | 101.60 | 103.24 | 1,034,401 | +1.64(+1.61%) |
Dec 10, 2019 | 101.48 | 102.89 | 101.38 | 101.60 | 1,164,288 | -0.12(-0.12%) |
Dec 09, 2019 | 102.54 | 103.03 | 101.56 | 101.72 | 1,428,828 | -1.48(-1.43%) |
Dec 06, 2019 | 102.23 | 104.85 | 102.11 | 103.20 | 1,708,400 | +2.43(+2.41%) |
Dec 05, 2019 | 103.50 | 103.97 | 100.66 | 100.77 | 1,675,496 | -2.39(-2.32%) |
Dec 04, 2019 | 102.41 | 104.24 | 102.41 | 103.16 | 1,361,530 | +1.42(+1.40%) |
Dec 03, 2019 | 101.39 | 102.50 | 100.44 | 101.74 | 1,402,260 | -1.55(-1.50%) |
Dec 02, 2019 | 107.07 | 107.33 | 102.87 | 103.29 | 1,594,141 | -3.74(-3.49%) |
Nov 29, 2019 | 106.74 | 107.80 | 105.50 | 107.03 | 893,000 | -1.01(-0.93%) |
Nov 27, 2019 | 107.46 | 109.80 | 104.31 | 108.04 | 4,266,900 | +0.54(+0.50%) |
Nov 26, 2019 | 107.29 | 107.50 | 105.20 | 107.50 | 2,470,280 | +1.20(+1.13%) |
Nov 25, 2019 | 104.84 | 106.58 | 104.11 | 106.30 | 2,077,015 | +2.64(+2.55%) |
Nov 22, 2019 | 106.00 | 106.24 | 103.42 | 103.66 | 1,857,600 | -2.09(-1.98%) |
Nov 21, 2019 | 107.17 | 108.00 | 105.59 | 105.75 | 1,096,732 | -1.76(-1.64%) |
Nov 20, 2019 | 107.66 | 108.76 | 106.91 | 107.51 | 1,099,929 | -0.62(-0.57%) |
Nov 19, 2019 | 107.51 | 108.47 | 106.57 | 108.13 | 769,554 | +0.76(+0.71%) |
Nov 18, 2019 | 110.00 | 110.00 | 107.11 | 107.37 | 1,546,461 | -1.71(-1.57%) |
Nov 15, 2019 | 107.62 | 109.13 | 107.17 | 109.08 | 1,223,500 | +2.25(+2.11%) |
Nov 14, 2019 | 106.00 | 106.86 | 105.59 | 106.83 | 743,780 | +0.18(+0.17%) |
Nov 13, 2019 | 106.35 | 106.68 | 104.78 | 106.65 | 992,305 | -0.41(-0.38%) |
Nov 12, 2019 | 106.43 | 107.18 | 106.00 | 107.06 | 989,838 | +1.44(+1.36%) |
Nov 11, 2019 | 104.49 | 106.04 | 104.43 | 105.62 | 820,390 | +0.37(+0.35%) |
Nov 08, 2019 | 103.74 | 105.36 | 103.17 | 105.25 | 737,000 | +1.53(+1.48%) |
Nov 07, 2019 | 104.00 | 104.88 | 103.44 | 103.72 | 673,277 | +0.34(+0.33%) |
Nov 06, 2019 | 104.37 | 104.54 | 101.80 | 103.38 | 1,007,306 | -0.74(-0.71%) |
Nov 05, 2019 | 104.90 | 105.62 | 103.85 | 104.12 | 1,580,568 | -0.18(-0.17%) |
Nov 04, 2019 | 103.43 | 104.69 | 103.17 | 104.30 | 1,000,783 | +2.40(+2.36%) |
Nov 01, 2019 | 101.55 | 102.02 | 100.56 | 101.90 | 1,183,900 | +0.99(+0.98%) |
Oct 31, 2019 | 103.20 | 103.45 | 99.90 | 100.91 | 1,643,730 | -2.37(-2.29%) |
Oct 30, 2019 | 104.05 | 104.05 | 102.26 | 103.28 | 1,386,869 | -1.11(-1.06%) |
Oct 29, 2019 | 102.42 | 104.54 | 102.03 | 104.39 | 1,687,316 | +1.96(+1.91%) |
Oct 28, 2019 | 102.30 | 103.16 | 102.12 | 102.43 | 1,178,751 | +1.15(+1.14%) |
Oct 25, 2019 | 100.60 | 102.10 | 100.17 | 101.28 | 916,700 | +0.55(+0.55%) |
Oct 24, 2019 | 103.50 | 103.95 | 100.73 | 100.73 | 1,667,806 | -2.70(-2.61%) |
Oct 23, 2019 | 102.05 | 103.52 | 100.64 | 103.43 | 1,479,032 | +0.93(+0.91%) |
Oct 22, 2019 | 102.75 | 103.61 | 101.87 | 102.50 | 1,784,661 | -0.47(-0.46%) |
Oct 21, 2019 | 98.90 | 103.63 | 98.89 | 102.97 | 3,133,185 | +4.71(+4.79%) |
Oct 18, 2019 | 97.92 | 99.53 | 96.94 | 98.26 | 1,818,000 | +1.22(+1.26%) |
Oct 17, 2019 | 96.41 | 97.19 | 96.10 | 97.04 | 862,354 | +1.45(+1.52%) |
Oct 16, 2019 | 97.50 | 97.50 | 95.42 | 95.59 | 1,006,459 | -2.14(-2.19%) |
Oct 15, 2019 | 96.05 | 97.98 | 96.00 | 97.73 | 754,275 | +2.25(+2.36%) |
Oct 14, 2019 | 94.75 | 95.60 | 94.63 | 95.48 | 1,180,683 | +0.48(+0.51%) |
Oct 11, 2019 | 96.56 | 96.93 | 94.68 | 95.00 | 1,347,700 | +0.57(+0.60%) |
Oct 10, 2019 | 94.33 | 95.83 | 94.20 | 94.43 | 1,056,451 | -0.18(-0.19%) |
Oct 09, 2019 | 92.74 | 95.16 | 92.62 | 94.61 | 1,695,629 | +3.19(+3.49%) |
Oct 08, 2019 | 96.02 | 96.02 | 91.42 | 91.42 | 2,504,926 | -4.79(-4.98%) |
Oct 07, 2019 | 96.28 | 97.00 | 95.51 | 96.21 | 1,458,274 | -0.37(-0.38%) |
Oct 04, 2019 | 95.46 | 96.70 | 94.83 | 96.58 | 903,200 | +1.12(+1.17%) |
Oct 03, 2019 | 94.92 | 95.83 | 92.92 | 95.46 | 1,684,403 | +0.66(+0.70%) |
Oct 02, 2019 | 94.76 | 95.15 | 93.06 | 94.80 | 1,465,038 | -1.12(-1.17%) |
Oct 01, 2019 | 97.86 | 98.64 | 95.70 | 95.92 | 1,608,906 | -1.33(-1.37%) |
Sep 30, 2019 | 96.36 | 98.00 | 96.36 | 97.25 | 1,168,705 | +0.96(+1.00%) |
Sep 27, 2019 | 99.95 | 100.31 | 95.37 | 96.29 | 1,378,200 | -2.99(-3.01%) |
Sep 26, 2019 | 99.60 | 99.82 | 97.58 | 99.28 | 805,869 | -0.32(-0.32%) |
Sep 25, 2019 | 98.00 | 99.73 | 96.66 | 99.60 | 846,821 | +1.50(+1.53%) |
Sep 24, 2019 | 100.90 | 101.48 | 97.85 | 98.10 | 1,433,174 | -1.77(-1.77%) |
Sep 23, 2019 | 99.04 | 100.47 | 98.15 | 99.87 | 1,167,889 | +1.10(+1.11%) |
Sep 20, 2019 | 100.44 | 100.72 | 98.59 | 98.77 | 2,018,600 | -1.24(-1.24%) |
Sep 19, 2019 | 101.30 | 102.00 | 99.95 | 100.01 | 957,311 | -1.33(-1.31%) |
Sep 18, 2019 | 101.16 | 101.93 | 99.92 | 101.34 | 1,367,159 | -0.04(-0.04%) |
Sep 17, 2019 | 99.35 | 101.75 | 99.02 | 101.38 | 2,050,048 | +2.40(+2.42%) |
Sep 16, 2019 | 99.05 | 99.69 | 98.57 | 98.98 | 847,783 | -0.60(-0.60%) |
Sep 13, 2019 | 99.04 | 100.88 | 98.24 | 99.58 | 1,618,900 | +0.54(+0.55%) |
Sep 12, 2019 | 98.86 | 99.69 | 97.88 | 99.04 | 1,334,526 | +0.51(+0.52%) |
Sep 11, 2019 | 98.46 | 98.80 | 97.20 | 98.53 | 1,118,367 | +0.09(+0.09%) |
Sep 10, 2019 | 97.65 | 98.47 | 95.53 | 98.44 | 1,671,360 | -0.19(-0.19%) |
Sep 09, 2019 | 99.21 | 100.53 | 97.78 | 98.63 | 2,064,881 | +0.58(+0.59%) |
Sep 06, 2019 | 99.03 | 99.03 | 97.60 | 98.05 | 1,184,300 | -1.25(-1.26%) |
Sep 05, 2019 | 96.58 | 99.97 | 96.58 | 99.30 | 2,596,061 | +3.46(+3.61%) |
Sep 04, 2019 | 96.07 | 96.94 | 95.17 | 95.84 | 1,223,468 | +1.05(+1.11%) |
Sep 03, 2019 | 96.00 | 96.30 | 93.73 | 94.79 | 1,404,781 | -2.07(-2.14%) |
Aug 30, 2019 | 97.08 | 97.88 | 95.78 | 96.86 | 1,305,100 | +0.04(+0.04%) |
Aug 29, 2019 | 97.35 | 97.78 | 95.17 | 96.82 | 1,520,521 | +0.73(+0.76%) |
Aug 28, 2019 | 94.36 | 96.58 | 93.05 | 96.09 | 1,954,924 | +1.58(+1.67%) |
Aug 27, 2019 | 95.23 | 95.88 | 93.88 | 94.51 | 1,907,816 | -0.66(-0.69%) |
Aug 26, 2019 | 94.17 | 95.66 | 93.26 | 95.17 | 2,643,255 | +1.99(+2.14%) |
Aug 23, 2019 | 97.48 | 98.67 | 92.60 | 93.18 | 5,116,700 | -7.17(-7.14%) |
Aug 22, 2019 | 94.44 | 101.58 | 91.60 | 100.35 | 11,178,053 | +11.21(+12.58%) |
Aug 21, 2019 | 88.55 | 89.22 | 88.16 | 89.14 | 2,495,352 | +1.84(+2.11%) |
Aug 20, 2019 | 87.11 | 88.47 | 86.24 | 87.30 | 2,137,691 | -0.07(-0.08%) |
Aug 19, 2019 | 86.72 | 88.05 | 86.72 | 87.37 | 1,035,584 | +1.68(+1.96%) |
Aug 16, 2019 | 84.40 | 86.03 | 84.00 | 85.69 | 966,300 | +2.35(+2.82%) |
Aug 15, 2019 | 84.14 | 84.50 | 82.41 | 83.34 | 1,790,489 | -0.67(-0.80%) |
Aug 14, 2019 | 86.82 | 87.02 | 83.62 | 84.01 | 1,595,245 | -4.46(-5.04%) |
Aug 13, 2019 | 85.55 | 89.07 | 85.55 | 88.47 | 1,372,285 | +2.22(+2.57%) |
Aug 12, 2019 | 86.60 | 87.38 | 86.06 | 86.25 | 659,905 | -1.14(-1.30%) |
Aug 09, 2019 | 88.42 | 88.52 | 86.39 | 87.39 | 1,117,100 | -1.87(-2.10%) |
Aug 08, 2019 | 86.92 | 89.30 | 86.67 | 89.26 | 1,237,195 | +4.03(+4.73%) |
Aug 07, 2019 | 84.45 | 85.46 | 83.69 | 85.23 | 1,054,750 | -0.65(-0.76%) |
Aug 06, 2019 | 84.59 | 86.02 | 83.98 | 85.88 | 949,965 | +2.34(+2.80%) |
Aug 05, 2019 | 85.29 | 86.00 | 82.72 | 83.54 | 1,453,896 | -4.56(-5.18%) |
Aug 02, 2019 | 89.00 | 89.00 | 86.03 | 88.10 | 1,149,200 | -1.49(-1.66%) |