Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 97.38 | 97.38 | 95.25 | 97.26 | 313,500 | +0.31(+0.32%) |
Jul 30, 2020 | 95.81 | 97.74 | 94.08 | 96.95 | 300,706 | -0.11(-0.11%) |
Jul 29, 2020 | 96.59 | 97.65 | 96.47 | 97.06 | 256,761 | +1.06(+1.10%) |
Jul 28, 2020 | 97.15 | 98.13 | 95.81 | 96.00 | 216,687 | -1.33(-1.37%) |
Jul 27, 2020 | 96.51 | 97.63 | 96.15 | 97.33 | 296,416 | +1.09(+1.13%) |
Jul 24, 2020 | 95.65 | 96.77 | 94.37 | 96.24 | 393,200 | -0.39(-0.40%) |
Jul 23, 2020 | 99.71 | 99.87 | 96.17 | 96.63 | 319,265 | -0.96(-0.98%) |
Jul 22, 2020 | 96.90 | 98.64 | 96.68 | 97.59 | 315,286 | +0.59(+0.61%) |
Jul 21, 2020 | 97.05 | 98.25 | 96.50 | 97.00 | 382,600 | +0.96(+1.00%) |
Jul 20, 2020 | 94.52 | 97.68 | 94.52 | 96.04 | 447,316 | +0.99(+1.04%) |
Jul 17, 2020 | 95.23 | 95.75 | 93.94 | 95.05 | 336,800 | +0.03(+0.03%) |
Jul 16, 2020 | 96.30 | 97.28 | 94.59 | 95.02 | 663,602 | -2.23(-2.29%) |
Jul 15, 2020 | 95.18 | 98.30 | 94.41 | 97.25 | 693,714 | +3.19(+3.39%) |
Jul 14, 2020 | 95.57 | 96.27 | 93.55 | 94.06 | 590,555 | -2.23(-2.32%) |
Jul 13, 2020 | 99.82 | 102.72 | 95.60 | 96.29 | 1,290,846 | -3.17(-3.19%) |
Jul 10, 2020 | 104.16 | 104.16 | 99.30 | 99.46 | 601,800 | -4.85(-4.65%) |
Jul 09, 2020 | 104.68 | 104.77 | 101.91 | 104.31 | 392,314 | +0.51(+0.49%) |
Jul 08, 2020 | 102.19 | 103.89 | 101.58 | 103.80 | 284,544 | +1.69(+1.66%) |
Jul 07, 2020 | 103.88 | 105.01 | 101.96 | 102.11 | 264,780 | -1.75(-1.68%) |
Jul 06, 2020 | 106.10 | 106.16 | 102.92 | 103.86 | 495,322 | -0.23(-0.22%) |
Jul 02, 2020 | 104.82 | 106.17 | 104.00 | 104.09 | 228,600 | +0.24(+0.23%) |
Jul 01, 2020 | 104.68 | 105.17 | 102.98 | 103.85 | 329,656 | +0.24(+0.23%) |
Jun 30, 2020 | 103.29 | 104.04 | 100.83 | 103.61 | 456,957 | +0.17(+0.16%) |
Jun 29, 2020 | 101.90 | 103.44 | 99.41 | 103.44 | 362,283 | +1.87(+1.84%) |
Jun 26, 2020 | 101.95 | 103.30 | 100.66 | 101.57 | 676,500 | -1.17(-1.14%) |
Jun 25, 2020 | 100.58 | 102.75 | 98.66 | 102.74 | 366,037 | +1.84(+1.82%) |
Jun 24, 2020 | 102.88 | 103.67 | 100.04 | 100.90 | 491,412 | -3.03(-2.92%) |
Jun 23, 2020 | 103.24 | 104.89 | 103.24 | 103.93 | 383,068 | +1.21(+1.18%) |
Jun 22, 2020 | 99.43 | 102.76 | 99.43 | 102.72 | 331,900 | +2.19(+2.18%) |
Jun 19, 2020 | 103.00 | 103.04 | 99.59 | 100.53 | 985,600 | -0.62(-0.61%) |
Jun 18, 2020 | 103.61 | 103.61 | 100.62 | 101.15 | 440,744 | +0.16(+0.16%) |
Jun 17, 2020 | 103.57 | 105.67 | 100.80 | 100.99 | 411,662 | -2.35(-2.27%) |
Jun 16, 2020 | 104.95 | 105.30 | 102.75 | 103.34 | 356,247 | +1.89(+1.86%) |
Jun 15, 2020 | 97.54 | 102.66 | 97.30 | 101.45 | 563,272 | +1.81(+1.82%) |
Jun 12, 2020 | 101.58 | 102.85 | 97.19 | 99.64 | 478,000 | +1.79(+1.83%) |
Jun 11, 2020 | 102.18 | 104.15 | 97.79 | 97.85 | 637,470 | -9.19(-8.59%) |
Jun 10, 2020 | 108.60 | 108.60 | 106.05 | 107.04 | 316,174 | -1.24(-1.15%) |
Jun 09, 2020 | 109.88 | 110.71 | 107.62 | 108.28 | 434,999 | -3.25(-2.91%) |
Jun 08, 2020 | 111.12 | 111.65 | 108.68 | 111.53 | 502,121 | +1.21(+1.10%) |
Jun 05, 2020 | 111.21 | 112.02 | 109.56 | 110.32 | 563,100 | +1.74(+1.60%) |
Jun 04, 2020 | 110.87 | 112.23 | 107.82 | 108.58 | 449,682 | -3.91(-3.48%) |
Jun 03, 2020 | 110.33 | 113.08 | 109.60 | 112.49 | 470,918 | +3.18(+2.91%) |
Jun 02, 2020 | 110.37 | 110.65 | 106.78 | 109.31 | 381,728 | -0.73(-0.66%) |
Jun 01, 2020 | 105.07 | 110.47 | 105.06 | 110.04 | 565,401 | +4.40(+4.17%) |
May 29, 2020 | 104.80 | 106.03 | 102.54 | 105.64 | 656,900 | +0.91(+0.87%) |
May 28, 2020 | 102.42 | 106.10 | 101.41 | 104.73 | 1,169,669 | +3.05(+3.00%) |
May 27, 2020 | 98.60 | 101.90 | 97.88 | 101.68 | 676,617 | +4.25(+4.36%) |
May 26, 2020 | 96.63 | 98.68 | 95.80 | 97.43 | 737,094 | +2.46(+2.59%) |
May 22, 2020 | 94.70 | 95.00 | 93.11 | 94.97 | 442,900 | +0.64(+0.68%) |
May 21, 2020 | 95.00 | 95.70 | 93.02 | 94.33 | 555,065 | -0.90(-0.95%) |
May 20, 2020 | 95.07 | 96.57 | 94.81 | 95.23 | 387,031 | +0.36(+0.38%) |
May 19, 2020 | 95.31 | 96.50 | 94.86 | 94.87 | 620,781 | +0.88(+0.94%) |
May 18, 2020 | 96.38 | 97.27 | 93.74 | 93.99 | 872,295 | +0.23(+0.25%) |
May 15, 2020 | 92.96 | 94.67 | 92.10 | 93.76 | 417,800 | -0.13(-0.14%) |
May 14, 2020 | 92.71 | 94.27 | 91.15 | 93.89 | 532,914 | +0.37(+0.40%) |
May 13, 2020 | 98.21 | 98.78 | 91.97 | 93.52 | 634,681 | -5.08(-5.15%) |
May 12, 2020 | 100.22 | 100.44 | 97.84 | 98.60 | 802,815 | -1.33(-1.33%) |
May 11, 2020 | 99.58 | 101.02 | 98.77 | 99.93 | 601,285 | -0.60(-0.60%) |
May 08, 2020 | 100.89 | 103.41 | 98.41 | 100.53 | 586,000 | +0.76(+0.76%) |
May 07, 2020 | 101.15 | 104.29 | 99.09 | 99.77 | 1,294,273 | -3.96(-3.82%) |
May 06, 2020 | 102.81 | 104.69 | 100.86 | 103.73 | 606,530 | +1.41(+1.38%) |
May 05, 2020 | 101.22 | 103.58 | 101.22 | 102.32 | 511,246 | +2.81(+2.82%) |
May 04, 2020 | 94.83 | 99.61 | 94.29 | 99.51 | 674,957 | +4.47(+4.70%) |
May 01, 2020 | 99.68 | 102.74 | 94.02 | 95.04 | 504,300 | -7.21(-7.05%) |
Apr 30, 2020 | 101.82 | 103.98 | 100.27 | 102.25 | 372,083 | -0.41(-0.40%) |
Apr 29, 2020 | 98.16 | 103.58 | 97.86 | 102.66 | 395,421 | +6.10(+6.32%) |
Apr 28, 2020 | 97.44 | 98.23 | 95.75 | 96.56 | 447,333 | +0.56(+0.58%) |
Apr 27, 2020 | 94.66 | 96.62 | 94.66 | 96.00 | 525,288 | +1.55(+1.64%) |
Apr 24, 2020 | 95.95 | 96.59 | 93.29 | 94.45 | 416,900 | -1.38(-1.44%) |
Apr 23, 2020 | 97.08 | 98.67 | 95.83 | 95.83 | 340,356 | -0.13(-0.14%) |
Apr 22, 2020 | 93.98 | 96.30 | 93.02 | 95.96 | 362,412 | +3.97(+4.32%) |
Apr 21, 2020 | 95.88 | 95.88 | 91.16 | 91.99 | 594,722 | -5.35(-5.50%) |
Apr 20, 2020 | 97.36 | 100.32 | 96.70 | 97.34 | 681,090 | -3.01(-3.00%) |
Apr 17, 2020 | 99.99 | 101.18 | 97.95 | 100.35 | 587,300 | +2.94(+3.02%) |
Apr 16, 2020 | 97.30 | 97.91 | 95.83 | 97.41 | 379,326 | +0.89(+0.92%) |
Apr 15, 2020 | 98.29 | 99.28 | 96.36 | 96.52 | 317,849 | -3.55(-3.55%) |
Apr 14, 2020 | 98.56 | 100.51 | 98.26 | 100.07 | 403,818 | +3.34(+3.45%) |
Apr 13, 2020 | 96.79 | 98.32 | 94.29 | 96.73 | 294,985 | -0.51(-0.52%) |
Apr 09, 2020 | 95.76 | 99.17 | 94.01 | 97.24 | 590,300 | +2.37(+2.50%) |
Apr 08, 2020 | 92.57 | 95.94 | 91.53 | 94.87 | 550,248 | +2.92(+3.18%) |
Apr 07, 2020 | 97.04 | 98.86 | 91.29 | 91.95 | 554,150 | -1.47(-1.57%) |
Apr 06, 2020 | 91.44 | 93.99 | 89.98 | 93.42 | 722,404 | +4.62(+5.20%) |
Apr 03, 2020 | 88.90 | 90.23 | 86.18 | 88.80 | 431,700 | -0.58(-0.65%) |
Apr 02, 2020 | 87.39 | 93.84 | 86.89 | 89.38 | 717,363 | +0.11(+0.12%) |
Apr 01, 2020 | 91.35 | 94.36 | 87.71 | 89.27 | 450,470 | -5.80(-6.10%) |
Mar 31, 2020 | 97.37 | 99.53 | 93.93 | 95.07 | 604,507 | -2.88(-2.94%) |
Mar 30, 2020 | 95.46 | 99.20 | 95.46 | 97.95 | 498,953 | +2.85(+3.00%) |
Mar 27, 2020 | 94.77 | 96.91 | 94.12 | 95.10 | 474,700 | -3.03(-3.09%) |
Mar 26, 2020 | 91.73 | 98.88 | 91.73 | 98.13 | 622,168 | +7.15(+7.86%) |
Mar 25, 2020 | 85.98 | 92.68 | 84.43 | 90.98 | 648,003 | +5.27(+6.15%) |
Mar 24, 2020 | 82.45 | 86.38 | 79.94 | 85.71 | 933,051 | +7.05(+8.96%) |
Mar 23, 2020 | 76.64 | 79.82 | 73.07 | 78.66 | 989,001 | +2.29(+3.00%) |
Mar 20, 2020 | 87.32 | 88.59 | 75.00 | 76.37 | 1,040,900 | -9.46(-11.02%) |
Mar 19, 2020 | 88.25 | 90.73 | 85.29 | 85.83 | 886,569 | -3.09(-3.48%) |
Mar 18, 2020 | 88.27 | 89.43 | 83.90 | 88.92 | 1,113,756 | -0.74(-0.83%) |
Mar 17, 2020 | 90.14 | 94.74 | 87.50 | 89.66 | 1,028,936 | +1.26(+1.43%) |
Mar 16, 2020 | 88.27 | 95.90 | 88.11 | 88.40 | 1,204,760 | -7.73(-8.04%) |
Mar 13, 2020 | 93.35 | 96.13 | 87.50 | 96.13 | 1,070,100 | +7.65(+8.65%) |
Mar 12, 2020 | 89.25 | 94.55 | 88.00 | 88.48 | 1,373,271 | -6.32(-6.67%) |
Mar 11, 2020 | 92.51 | 96.21 | 91.38 | 94.80 | 1,650,695 | -0.77(-0.81%) |
Mar 10, 2020 | 93.37 | 95.73 | 91.34 | 95.57 | 1,411,299 | +4.81(+5.30%) |
Mar 09, 2020 | 95.58 | 96.21 | 90.05 | 90.76 | 2,683,863 | -12.34(-11.97%) |
Mar 06, 2020 | 105.28 | 106.65 | 100.10 | 103.10 | 747,100 | -5.59(-5.14%) |
Mar 05, 2020 | 107.15 | 109.46 | 106.38 | 108.69 | 633,596 | -1.51(-1.37%) |
Mar 04, 2020 | 108.54 | 110.21 | 107.12 | 110.20 | 510,183 | +3.42(+3.20%) |
Mar 03, 2020 | 109.03 | 110.20 | 104.85 | 106.78 | 703,117 | -2.25(-2.06%) |
Mar 02, 2020 | 107.72 | 109.23 | 102.72 | 109.03 | 730,493 | +2.52(+2.37%) |
Feb 28, 2020 | 101.56 | 107.46 | 101.00 | 106.51 | 1,031,500 | +1.52(+1.45%) |
Feb 27, 2020 | 111.25 | 111.60 | 104.95 | 104.99 | 1,062,737 | -8.60(-7.57%) |
Feb 26, 2020 | 115.02 | 117.63 | 113.43 | 113.59 | 547,657 | -1.41(-1.23%) |
Feb 25, 2020 | 119.01 | 119.41 | 114.46 | 115.00 | 591,857 | -2.84(-2.41%) |
Feb 24, 2020 | 118.41 | 120.39 | 114.01 | 117.84 | 1,245,903 | -5.53(-4.48%) |
Feb 21, 2020 | 125.09 | 125.09 | 121.93 | 123.37 | 604,200 | -2.07(-1.65%) |
Feb 20, 2020 | 128.06 | 128.53 | 124.21 | 125.44 | 502,657 | -2.82(-2.20%) |
Feb 19, 2020 | 127.85 | 129.87 | 126.97 | 128.26 | 503,410 | +1.03(+0.81%) |
Feb 18, 2020 | 126.84 | 128.21 | 126.33 | 127.23 | 427,174 | -0.09(-0.07%) |
Feb 14, 2020 | 127.21 | 129.38 | 126.51 | 127.32 | 614,800 | +0.53(+0.42%) |
Feb 13, 2020 | 127.99 | 129.18 | 126.74 | 126.79 | 644,831 | -1.96(-1.52%) |
Feb 12, 2020 | 129.04 | 129.50 | 126.85 | 128.75 | 521,239 | +0.20(+0.16%) |
Feb 11, 2020 | 130.91 | 130.99 | 127.51 | 128.55 | 941,505 | -1.37(-1.05%) |
Feb 10, 2020 | 128.52 | 130.30 | 128.50 | 129.92 | 1,128,113 | +0.84(+0.65%) |
Feb 07, 2020 | 127.54 | 129.27 | 127.34 | 129.08 | 1,240,400 | +1.16(+0.91%) |
Feb 06, 2020 | 126.04 | 128.32 | 125.06 | 127.92 | 1,044,885 | +1.93(+1.53%) |
Feb 05, 2020 | 124.02 | 126.29 | 122.34 | 125.99 | 1,030,051 | +3.59(+2.93%) |
Feb 04, 2020 | 119.67 | 122.45 | 119.00 | 122.40 | 1,070,602 | +3.89(+3.28%) |
Feb 03, 2020 | 119.26 | 120.94 | 118.09 | 118.51 | 650,317 | -0.47(-0.40%) |
Jan 31, 2020 | 122.10 | 122.20 | 118.06 | 118.98 | 1,211,600 | -3.36(-2.75%) |
Jan 30, 2020 | 125.09 | 127.52 | 118.00 | 122.34 | 3,063,821 | -18.01(-12.83%) |
Jan 29, 2020 | 139.17 | 141.58 | 138.59 | 140.35 | 454,149 | +1.39(+1.00%) |
Jan 28, 2020 | 136.96 | 139.61 | 136.40 | 138.96 | 398,720 | +2.76(+2.03%) |
Jan 27, 2020 | 136.45 | 138.19 | 135.97 | 136.20 | 483,503 | -4.11(-2.93%) |
Jan 24, 2020 | 141.02 | 142.66 | 139.42 | 140.31 | 373,800 | -0.28(-0.20%) |
Jan 23, 2020 | 140.67 | 142.00 | 139.89 | 140.59 | 447,575 | -0.03(-0.02%) |
Jan 22, 2020 | 141.71 | 142.89 | 140.27 | 140.62 | 610,266 | -0.13(-0.09%) |
Jan 21, 2020 | 140.91 | 142.68 | 140.53 | 140.75 | 478,697 | -0.95(-0.67%) |
Jan 17, 2020 | 141.41 | 141.90 | 139.32 | 141.70 | 382,700 | +1.30(+0.93%) |
Jan 16, 2020 | 140.80 | 141.55 | 139.94 | 140.40 | 324,798 | +0.20(+0.14%) |
Jan 15, 2020 | 140.07 | 142.32 | 139.93 | 140.20 | 409,341 | +0.12(+0.09%) |
Jan 14, 2020 | 139.32 | 140.37 | 137.51 | 140.08 | 446,744 | +1.14(+0.82%) |
Jan 13, 2020 | 138.46 | 139.26 | 137.40 | 138.94 | 513,206 | +0.80(+0.58%) |
Jan 10, 2020 | 137.44 | 138.42 | 136.24 | 138.14 | 648,000 | +1.94(+1.42%) |
Jan 09, 2020 | 132.56 | 136.36 | 131.78 | 136.20 | 732,496 | +5.06(+3.86%) |
Jan 08, 2020 | 128.83 | 132.25 | 128.07 | 131.14 | 703,541 | +2.65(+2.06%) |
Jan 07, 2020 | 126.67 | 128.93 | 125.86 | 128.49 | 357,736 | +1.82(+1.44%) |
Jan 06, 2020 | 123.66 | 126.86 | 123.51 | 126.67 | 510,005 | +2.12(+1.70%) |
Jan 03, 2020 | 122.45 | 124.91 | 122.45 | 124.55 | 295,400 | -0.39(-0.31%) |
Jan 02, 2020 | 122.19 | 125.05 | 121.25 | 124.94 | 386,536 | +4.01(+3.32%) |
Dec 31, 2019 | 120.50 | 121.77 | 120.30 | 120.93 | 349,200 | +0.02(+0.02%) |
Dec 30, 2019 | 121.63 | 121.94 | 119.43 | 120.91 | 248,447 | -1.00(-0.82%) |
Dec 27, 2019 | 122.02 | 122.85 | 120.55 | 121.91 | 227,100 | -0.10(-0.08%) |
Dec 26, 2019 | 122.65 | 123.25 | 121.63 | 122.01 | 199,873 | -0.56(-0.46%) |
Dec 24, 2019 | 122.41 | 122.87 | 121.52 | 122.57 | 80,800 | +0.03(+0.02%) |
Dec 23, 2019 | 121.54 | 122.59 | 120.74 | 122.54 | 273,448 | +1.67(+1.38%) |
Dec 20, 2019 | 121.53 | 121.87 | 120.16 | 120.87 | 364,300 | -0.03(-0.02%) |
Dec 19, 2019 | 119.58 | 121.27 | 118.97 | 120.90 | 311,768 | +1.46(+1.22%) |
Dec 18, 2019 | 120.64 | 121.44 | 118.90 | 119.44 | 301,704 | -1.81(-1.49%) |
Dec 17, 2019 | 120.43 | 121.34 | 119.66 | 121.25 | 386,335 | +0.96(+0.80%) |
Dec 16, 2019 | 119.97 | 120.91 | 119.69 | 120.29 | 327,046 | +1.16(+0.97%) |
Dec 13, 2019 | 118.68 | 120.45 | 118.50 | 119.13 | 370,600 | +0.01(+0.01%) |
Dec 12, 2019 | 118.47 | 119.86 | 117.42 | 119.12 | 282,393 | +0.54(+0.46%) |
Dec 11, 2019 | 117.91 | 118.98 | 116.19 | 118.58 | 353,388 | +0.32(+0.27%) |
Dec 10, 2019 | 119.57 | 119.96 | 118.10 | 118.26 | 360,053 | -1.71(-1.43%) |
Dec 09, 2019 | 121.63 | 121.80 | 119.70 | 119.97 | 375,095 | -2.20(-1.80%) |
Dec 06, 2019 | 121.07 | 122.84 | 120.79 | 122.17 | 352,400 | +1.93(+1.61%) |
Dec 05, 2019 | 121.68 | 121.69 | 119.66 | 120.24 | 328,579 | -0.93(-0.77%) |
Dec 04, 2019 | 123.00 | 123.93 | 121.13 | 121.17 | 296,015 | -1.34(-1.09%) |
Dec 03, 2019 | 120.70 | 122.70 | 117.49 | 122.51 | 273,387 | +0.02(+0.02%) |
Dec 02, 2019 | 125.50 | 125.81 | 121.88 | 122.49 | 384,725 | -2.91(-2.32%) |
Nov 29, 2019 | 125.66 | 126.45 | 125.07 | 125.40 | 188,200 | -0.54(-0.43%) |
Nov 27, 2019 | 125.96 | 126.51 | 124.44 | 125.94 | 245,900 | +0.44(+0.35%) |
Nov 26, 2019 | 123.70 | 125.60 | 123.64 | 125.50 | 427,809 | +2.24(+1.82%) |
Nov 25, 2019 | 120.72 | 123.33 | 120.38 | 123.26 | 327,502 | +3.48(+2.91%) |
Nov 22, 2019 | 120.46 | 120.87 | 118.62 | 119.78 | 278,100 | -0.51(-0.42%) |
Nov 21, 2019 | 120.82 | 121.05 | 119.77 | 120.29 | 281,300 | -0.54(-0.45%) |
Nov 20, 2019 | 120.14 | 122.97 | 120.14 | 120.83 | 729,862 | +0.65(+0.54%) |
Nov 19, 2019 | 119.79 | 120.75 | 118.88 | 120.18 | 678,913 | +0.95(+0.80%) |
Nov 18, 2019 | 118.72 | 119.78 | 118.03 | 119.23 | 365,228 | +0.51(+0.43%) |
Nov 15, 2019 | 118.06 | 118.89 | 116.73 | 118.72 | 335,500 | +0.86(+0.73%) |
Nov 14, 2019 | 117.87 | 119.16 | 116.67 | 117.86 | 249,888 | -0.15(-0.13%) |
Nov 13, 2019 | 118.90 | 119.38 | 117.25 | 118.01 | 258,000 | -1.07(-0.90%) |
Nov 12, 2019 | 117.38 | 119.83 | 117.15 | 119.08 | 377,406 | +2.14(+1.83%) |
Nov 11, 2019 | 115.30 | 117.84 | 114.64 | 116.94 | 345,965 | +1.81(+1.57%) |
Nov 08, 2019 | 115.16 | 116.18 | 114.39 | 115.13 | 472,200 | -0.31(-0.27%) |
Nov 07, 2019 | 116.05 | 117.18 | 114.76 | 115.44 | 216,141 | -0.29(-0.25%) |
Nov 06, 2019 | 117.78 | 117.78 | 115.30 | 115.73 | 341,633 | -1.53(-1.30%) |
Nov 05, 2019 | 116.10 | 117.52 | 115.77 | 117.26 | 420,176 | +1.14(+0.98%) |
Nov 04, 2019 | 114.94 | 117.42 | 114.26 | 116.12 | 347,527 | +1.00(+0.87%) |
Nov 01, 2019 | 115.47 | 117.40 | 114.05 | 115.12 | 407,000 | +0.01(+0.01%) |
Oct 31, 2019 | 114.05 | 118.96 | 113.73 | 115.11 | 771,892 | -3.50(-2.95%) |
Oct 30, 2019 | 115.57 | 119.40 | 114.52 | 118.61 | 466,967 | +3.09(+2.67%) |
Oct 29, 2019 | 116.23 | 117.96 | 115.11 | 115.52 | 342,964 | -0.53(-0.46%) |
Oct 28, 2019 | 116.82 | 117.36 | 115.54 | 116.05 | 277,635 | +0.23(+0.20%) |
Oct 25, 2019 | 115.71 | 116.86 | 115.12 | 115.82 | 282,000 | -0.21(-0.18%) |
Oct 24, 2019 | 115.00 | 116.08 | 113.98 | 116.03 | 351,388 | +1.90(+1.66%) |
Oct 23, 2019 | 113.62 | 115.80 | 113.00 | 114.13 | 345,822 | +0.77(+0.68%) |
Oct 22, 2019 | 116.72 | 118.10 | 113.20 | 113.36 | 376,333 | -3.38(-2.90%) |
Oct 21, 2019 | 117.39 | 118.53 | 115.75 | 116.74 | 299,155 | +0.13(+0.11%) |
Oct 18, 2019 | 119.15 | 119.36 | 114.76 | 116.61 | 434,300 | -3.02(-2.52%) |
Oct 17, 2019 | 118.31 | 120.16 | 117.62 | 119.63 | 507,711 | +1.97(+1.67%) |
Oct 16, 2019 | 121.83 | 121.83 | 117.58 | 117.66 | 541,356 | -4.69(-3.83%) |
Oct 15, 2019 | 121.82 | 123.78 | 121.82 | 122.35 | 321,852 | +0.83(+0.68%) |
Oct 14, 2019 | 120.94 | 122.21 | 120.57 | 121.52 | 243,040 | -0.03(-0.02%) |
Oct 11, 2019 | 121.68 | 123.79 | 121.15 | 121.55 | 265,000 | +0.83(+0.69%) |
Oct 10, 2019 | 120.60 | 121.70 | 119.87 | 120.72 | 473,696 | -0.36(-0.30%) |
Oct 09, 2019 | 121.50 | 122.34 | 120.52 | 121.08 | 248,806 | +0.80(+0.67%) |
Oct 08, 2019 | 121.51 | 122.36 | 118.28 | 120.28 | 641,610 | -1.43(-1.17%) |
Oct 07, 2019 | 121.31 | 122.56 | 120.91 | 121.71 | 451,193 | +0.04(+0.03%) |
Oct 04, 2019 | 121.04 | 122.85 | 121.04 | 121.67 | 272,700 | +0.56(+0.46%) |
Oct 03, 2019 | 117.52 | 121.24 | 116.56 | 121.11 | 413,317 | +3.99(+3.41%) |
Oct 02, 2019 | 119.90 | 120.25 | 116.26 | 117.12 | 819,726 | -3.90(-3.22%) |
Oct 01, 2019 | 123.25 | 124.24 | 120.75 | 121.02 | 305,969 | -2.06(-1.67%) |
Sep 30, 2019 | 121.06 | 123.33 | 120.82 | 123.08 | 396,548 | +2.12(+1.75%) |
Sep 27, 2019 | 124.86 | 125.63 | 120.30 | 120.96 | 679,100 | -4.14(-3.31%) |
Sep 26, 2019 | 124.24 | 126.09 | 123.71 | 125.10 | 363,431 | +0.76(+0.61%) |
Sep 25, 2019 | 127.30 | 127.30 | 121.89 | 124.34 | 456,133 | -2.75(-2.16%) |
Sep 24, 2019 | 128.51 | 131.23 | 126.05 | 127.09 | 751,986 | -0.90(-0.70%) |
Sep 23, 2019 | 126.25 | 128.75 | 126.25 | 127.99 | 343,532 | +1.14(+0.90%) |
Sep 20, 2019 | 129.81 | 130.46 | 125.66 | 126.85 | 524,900 | -2.17(-1.68%) |
Sep 19, 2019 | 127.05 | 129.16 | 126.08 | 129.02 | 416,237 | +2.92(+2.32%) |
Sep 18, 2019 | 126.59 | 127.28 | 123.76 | 126.10 | 602,922 | -0.90(-0.71%) |
Sep 17, 2019 | 126.93 | 127.34 | 125.05 | 127.00 | 439,410 | +1.80(+1.44%) |
Sep 16, 2019 | 121.40 | 126.06 | 121.40 | 125.20 | 470,844 | +2.66(+2.17%) |
Sep 13, 2019 | 124.33 | 124.94 | 121.60 | 122.54 | 484,100 | -2.30(-1.84%) |
Sep 12, 2019 | 120.93 | 125.61 | 120.41 | 124.84 | 613,647 | +5.25(+4.39%) |
Sep 11, 2019 | 120.83 | 122.84 | 119.23 | 119.59 | 338,030 | -2.22(-1.82%) |
Sep 10, 2019 | 124.63 | 124.63 | 120.38 | 121.81 | 620,406 | -3.73(-2.97%) |
Sep 09, 2019 | 132.92 | 132.92 | 124.82 | 125.54 | 734,304 | -7.22(-5.44%) |
Sep 06, 2019 | 134.60 | 135.34 | 132.29 | 132.76 | 259,700 | -2.14(-1.59%) |
Sep 05, 2019 | 134.72 | 135.26 | 132.77 | 134.90 | 233,465 | +1.67(+1.25%) |
Sep 04, 2019 | 132.81 | 133.70 | 132.24 | 133.23 | 166,324 | +1.75(+1.33%) |
Sep 03, 2019 | 133.13 | 134.27 | 130.69 | 131.48 | 232,655 | -1.72(-1.29%) |
Aug 30, 2019 | 133.71 | 134.46 | 130.39 | 133.20 | 521,500 | +0.58(+0.44%) |
Aug 29, 2019 | 133.07 | 134.28 | 132.25 | 132.62 | 356,804 | +0.48(+0.36%) |
Aug 28, 2019 | 132.73 | 133.22 | 131.23 | 132.14 | 513,639 | -1.97(-1.47%) |
Aug 27, 2019 | 137.11 | 137.11 | 133.51 | 134.11 | 278,567 | -1.54(-1.14%) |
Aug 26, 2019 | 135.00 | 135.68 | 133.77 | 135.65 | 152,447 | +2.20(+1.65%) |
Aug 23, 2019 | 135.29 | 137.65 | 133.03 | 133.45 | 259,300 | -2.77(-2.03%) |
Aug 22, 2019 | 136.90 | 137.79 | 135.24 | 136.22 | 189,910 | -0.10(-0.07%) |
Aug 21, 2019 | 135.82 | 136.87 | 134.42 | 136.32 | 156,858 | +1.73(+1.29%) |
Aug 20, 2019 | 134.05 | 136.63 | 132.97 | 134.59 | 246,387 | +0.16(+0.12%) |
Aug 19, 2019 | 138.31 | 138.31 | 134.39 | 134.43 | 349,356 | -1.53(-1.13%) |
Aug 16, 2019 | 134.98 | 137.00 | 134.98 | 135.96 | 214,900 | +2.36(+1.77%) |
Aug 15, 2019 | 132.38 | 133.71 | 131.09 | 133.60 | 515,810 | +1.89(+1.43%) |
Aug 14, 2019 | 133.64 | 134.89 | 130.73 | 131.71 | 463,201 | -4.86(-3.56%) |
Aug 13, 2019 | 136.77 | 138.77 | 136.12 | 136.57 | 320,707 | +0.27(+0.20%) |
Aug 12, 2019 | 136.80 | 138.99 | 135.09 | 136.30 | 408,375 | -0.81(-0.59%) |
Aug 09, 2019 | 138.10 | 139.69 | 135.85 | 137.11 | 469,600 | -2.64(-1.89%) |
Aug 08, 2019 | 139.90 | 142.15 | 132.01 | 139.75 | 1,336,120 | +14.68(+11.74%) |
Aug 07, 2019 | 123.14 | 126.78 | 123.14 | 125.07 | 624,969 | -1.28(-1.01%) |
Aug 06, 2019 | 123.23 | 126.85 | 122.39 | 126.35 | 499,737 | +4.56(+3.74%) |
Aug 05, 2019 | 125.50 | 127.02 | 121.43 | 121.79 | 797,029 | -7.30(-5.65%) |
Aug 02, 2019 | 132.28 | 132.98 | 128.34 | 129.09 | 463,100 | -4.04(-3.03%) |