Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 82.90 | 85.12 | 82.72 | 85.01 | 2,303,515 | +2.08(+2.51%) |
Jul 30, 2020 | 83.30 | 83.91 | 82.78 | 82.93 | 1,901,593 | -1.73(-2.04%) |
Jul 29, 2020 | 83.13 | 85.01 | 83.07 | 84.65 | 1,831,958 | +1.56(+1.87%) |
Jul 28, 2020 | 83.48 | 83.81 | 82.82 | 83.10 | 1,236,756 | -0.39(-0.46%) |
Jul 27, 2020 | 84.65 | 84.80 | 82.55 | 83.48 | 1,815,583 | -1.49(-1.76%) |
Jul 24, 2020 | 85.35 | 85.98 | 83.66 | 84.98 | 2,062,226 | -0.28(-0.33%) |
Jul 23, 2020 | 84.06 | 85.92 | 84.06 | 85.26 | 3,581,373 | +1.04(+1.23%) |
Jul 22, 2020 | 82.28 | 84.44 | 82.25 | 84.22 | 1,916,952 | +1.49(+1.81%) |
Jul 21, 2020 | 82.34 | 83.69 | 82.20 | 82.73 | 1,914,027 | +0.84(+1.02%) |
Jul 20, 2020 | 82.19 | 83.05 | 81.79 | 81.89 | 1,969,208 | -0.67(-0.81%) |
Jul 17, 2020 | 82.87 | 82.93 | 81.20 | 82.56 | 3,635,879 | +0.05(+0.07%) |
Jul 16, 2020 | 80.85 | 83.77 | 80.74 | 82.50 | 2,313,557 | +1.33(+1.64%) |
Jul 15, 2020 | 82.79 | 82.79 | 80.47 | 81.17 | 2,754,649 | +0.36(+0.45%) |
Jul 14, 2020 | 79.70 | 81.43 | 79.52 | 80.81 | 2,745,064 | +1.11(+1.39%) |
Jul 13, 2020 | 79.49 | 80.63 | 77.78 | 79.70 | 3,160,062 | +1.38(+1.76%) |
Jul 10, 2020 | 77.67 | 78.83 | 77.17 | 78.32 | 3,101,446 | +1.04(+1.34%) |
Jul 09, 2020 | 79.76 | 79.96 | 76.52 | 77.29 | 3,571,200 | -3.02(-3.76%) |
Jul 08, 2020 | 80.32 | 81.91 | 78.97 | 80.30 | 5,623,240 | -3.13(-3.76%) |
Jul 07, 2020 | 85.61 | 85.74 | 83.23 | 83.44 | 1,457,372 | -2.69(-3.13%) |
Jul 06, 2020 | 86.30 | 87.19 | 85.64 | 86.13 | 1,611,660 | +1.40(+1.65%) |
Jul 02, 2020 | 87.42 | 87.59 | 84.54 | 84.74 | 2,155,611 | -1.30(-1.51%) |
Jul 01, 2020 | 87.11 | 87.74 | 85.89 | 86.03 | 1,788,827 | -1.31(-1.51%) |
Jun 30, 2020 | 86.05 | 87.97 | 85.92 | 87.35 | 2,042,882 | +1.40(+1.62%) |
Jun 29, 2020 | 86.06 | 86.35 | 85.18 | 85.95 | 1,401,491 | +0.77(+0.91%) |
Jun 26, 2020 | 85.10 | 86.19 | 84.39 | 85.18 | 2,685,158 | -1.13(-1.30%) |
Jun 25, 2020 | 84.09 | 86.35 | 83.98 | 86.30 | 1,834,835 | +2.59(+3.10%) |
Jun 24, 2020 | 86.28 | 86.37 | 83.65 | 83.71 | 3,046,638 | -3.34(-3.84%) |
Jun 23, 2020 | 89.09 | 89.41 | 86.94 | 87.05 | 1,856,945 | -0.45(-0.51%) |
Jun 22, 2020 | 88.16 | 88.78 | 87.30 | 87.50 | 1,627,064 | -1.41(-1.59%) |
Jun 19, 2020 | 90.96 | 90.96 | 87.82 | 88.91 | 4,033,956 | -0.02(-0.02%) |
Jun 18, 2020 | 87.77 | 89.17 | 87.00 | 88.93 | 1,484,717 | +0.72(+0.82%) |
Jun 17, 2020 | 89.27 | 89.74 | 87.99 | 88.21 | 1,739,855 | -1.05(-1.18%) |
Jun 16, 2020 | 90.63 | 91.03 | 87.55 | 89.27 | 2,054,406 | +1.16(+1.32%) |
Jun 15, 2020 | 83.83 | 88.62 | 83.48 | 88.10 | 2,275,162 | +1.92(+2.23%) |
Jun 12, 2020 | 87.66 | 87.81 | 83.99 | 86.19 | 2,441,537 | +0.82(+0.96%) |
Jun 11, 2020 | 89.81 | 90.27 | 85.36 | 85.37 | 2,548,838 | -6.48(-7.05%) |
Jun 10, 2020 | 92.74 | 93.66 | 91.58 | 91.84 | 2,234,947 | -1.11(-1.19%) |
Jun 09, 2020 | 94.93 | 95.35 | 92.59 | 92.95 | 1,837,588 | -3.40(-3.53%) |
Jun 08, 2020 | 95.15 | 96.43 | 94.35 | 96.35 | 2,487,501 | +1.37(+1.44%) |
Jun 05, 2020 | 95.87 | 96.00 | 92.63 | 94.98 | 2,568,789 | +3.25(+3.54%) |
Jun 04, 2020 | 89.97 | 91.94 | 89.38 | 91.73 | 2,198,858 | +1.31(+1.44%) |
Jun 03, 2020 | 90.28 | 90.87 | 89.80 | 90.43 | 1,857,908 | +1.27(+1.42%) |
Jun 02, 2020 | 89.52 | 89.80 | 88.56 | 89.16 | 1,761,139 | -0.06(-0.07%) |
Jun 01, 2020 | 88.58 | 89.69 | 88.23 | 89.22 | 1,777,828 | +1.13(+1.29%) |
May 29, 2020 | 87.98 | 88.28 | 86.55 | 88.09 | 2,345,599 | -0.41(-0.46%) |
May 28, 2020 | 88.79 | 89.44 | 87.28 | 88.49 | 2,146,043 | +0.96(+1.10%) |
May 27, 2020 | 86.35 | 87.55 | 84.66 | 87.53 | 3,027,709 | +3.30(+3.91%) |
May 26, 2020 | 87.68 | 87.88 | 84.07 | 84.23 | 3,078,155 | -0.69(-0.81%) |
May 22, 2020 | 84.57 | 85.14 | 83.01 | 84.92 | 1,686,236 | +0.62(+0.73%) |
May 21, 2020 | 86.42 | 86.72 | 82.47 | 84.30 | 3,318,790 | -2.56(-2.95%) |
May 20, 2020 | 88.28 | 88.61 | 86.65 | 86.86 | 2,665,008 | -0.25(-0.29%) |
May 19, 2020 | 88.10 | 89.01 | 87.07 | 87.12 | 1,318,007 | -1.59(-1.79%) |
May 18, 2020 | 88.03 | 89.59 | 87.82 | 88.70 | 1,799,706 | +3.28(+3.84%) |
May 15, 2020 | 83.36 | 85.63 | 82.44 | 85.42 | 2,723,971 | +1.31(+1.55%) |
May 14, 2020 | 81.66 | 84.32 | 80.17 | 84.12 | 1,887,411 | +1.65(+2.00%) |
May 13, 2020 | 86.81 | 87.22 | 81.90 | 82.47 | 3,124,389 | -4.90(-5.61%) |
May 12, 2020 | 91.41 | 91.85 | 87.35 | 87.37 | 1,824,583 | -3.84(-4.21%) |
May 11, 2020 | 89.44 | 91.73 | 88.47 | 91.21 | 2,321,443 | +0.94(+1.04%) |
May 08, 2020 | 91.89 | 92.07 | 90.13 | 90.27 | 2,476,094 | -0.05(-0.06%) |
May 07, 2020 | 91.87 | 93.19 | 89.70 | 90.32 | 2,689,427 | -0.56(-0.62%) |
May 06, 2020 | 91.65 | 93.40 | 90.48 | 90.89 | 2,759,604 | -0.60(-0.66%) |
May 05, 2020 | 90.59 | 92.53 | 90.59 | 91.49 | 2,240,850 | +1.62(+1.80%) |
May 04, 2020 | 88.65 | 90.22 | 87.91 | 89.86 | 1,728,846 | +0.54(+0.60%) |
May 01, 2020 | 89.53 | 90.09 | 88.58 | 89.33 | 2,440,810 | -1.77(-1.95%) |
Apr 30, 2020 | 92.80 | 94.02 | 90.65 | 91.10 | 2,755,895 | -3.67(-3.87%) |
Apr 29, 2020 | 93.64 | 95.58 | 92.04 | 94.77 | 2,971,292 | +3.56(+3.91%) |
Apr 28, 2020 | 94.21 | 95.60 | 91.06 | 91.21 | 2,298,290 | -1.12(-1.21%) |
Apr 27, 2020 | 91.18 | 92.77 | 91.04 | 92.33 | 1,830,911 | +1.48(+1.63%) |
Apr 24, 2020 | 90.20 | 91.13 | 88.89 | 90.85 | 2,011,045 | +1.78(+2.00%) |
Apr 23, 2020 | 91.92 | 92.51 | 89.04 | 89.07 | 1,867,104 | -2.27(-2.49%) |
Apr 22, 2020 | 91.24 | 92.11 | 89.46 | 91.34 | 2,041,797 | +1.70(+1.90%) |
Apr 21, 2020 | 88.92 | 91.59 | 88.15 | 89.64 | 1,933,516 | -2.36(-2.56%) |
Apr 20, 2020 | 92.41 | 94.28 | 90.89 | 92.00 | 2,656,180 | -1.97(-2.10%) |
Apr 17, 2020 | 92.25 | 94.75 | 89.67 | 93.97 | 4,456,210 | +4.47(+4.99%) |
Apr 16, 2020 | 87.56 | 89.78 | 87.42 | 89.50 | 2,421,440 | +1.78(+2.03%) |
Apr 15, 2020 | 88.42 | 89.47 | 87.29 | 87.72 | 2,274,019 | -4.03(-4.39%) |
Apr 14, 2020 | 89.66 | 92.35 | 88.76 | 91.75 | 2,672,771 | +3.98(+4.53%) |
Apr 13, 2020 | 91.19 | 91.58 | 87.21 | 87.77 | 2,485,109 | -2.10(-2.33%) |
Apr 09, 2020 | 88.61 | 91.52 | 87.59 | 89.86 | 3,030,580 | +2.77(+3.18%) |
Apr 08, 2020 | 84.22 | 88.10 | 81.95 | 87.10 | 2,179,496 | +4.23(+5.10%) |
Apr 07, 2020 | 87.41 | 89.18 | 82.63 | 82.87 | 2,989,572 | -0.89(-1.06%) |
Apr 06, 2020 | 81.08 | 84.75 | 79.39 | 83.76 | 2,689,186 | +6.77(+8.79%) |
Apr 03, 2020 | 76.21 | 77.91 | 75.01 | 76.99 | 3,644,802 | +0.15(+0.20%) |
Apr 02, 2020 | 77.26 | 80.36 | 75.27 | 76.83 | 2,880,682 | -0.55(-0.71%) |
Apr 01, 2020 | 77.46 | 79.53 | 76.44 | 77.38 | 2,996,850 | -4.77(-5.81%) |
Mar 31, 2020 | 83.65 | 84.36 | 81.69 | 82.15 | 2,830,391 | -2.61(-3.07%) |
Mar 30, 2020 | 79.06 | 85.34 | 76.56 | 84.76 | 3,065,388 | +5.53(+6.99%) |
Mar 27, 2020 | 77.12 | 82.92 | 76.24 | 79.23 | 2,972,854 | -0.93(-1.16%) |
Mar 26, 2020 | 74.43 | 81.06 | 74.34 | 80.16 | 3,978,854 | +5.82(+7.83%) |
Mar 25, 2020 | 69.73 | 77.66 | 67.18 | 74.34 | 3,952,155 | +4.55(+6.52%) |
Mar 24, 2020 | 69.95 | 70.91 | 67.80 | 69.79 | 3,570,180 | +4.20(+6.40%) |
Mar 23, 2020 | 64.25 | 67.99 | 61.67 | 65.59 | 3,552,105 | -0.57(-0.87%) |
Mar 20, 2020 | 68.39 | 70.45 | 63.37 | 66.16 | 4,366,997 | -0.73(-1.10%) |
Mar 19, 2020 | 66.39 | 70.32 | 63.35 | 66.89 | 2,764,388 | -0.77(-1.14%) |
Mar 18, 2020 | 73.05 | 75.01 | 57.44 | 67.66 | 4,039,085 | -11.10(-14.09%) |
Mar 17, 2020 | 78.06 | 81.19 | 76.37 | 78.76 | 3,258,066 | +2.65(+3.48%) |
Mar 16, 2020 | 69.86 | 81.08 | 69.86 | 76.11 | 4,027,984 | -6.98(-8.40%) |
Mar 13, 2020 | 80.12 | 83.34 | 74.42 | 83.09 | 4,026,444 | +8.03(+10.70%) |
Mar 12, 2020 | 77.06 | 80.94 | 74.98 | 75.05 | 4,910,336 | -8.03(-9.67%) |
Mar 11, 2020 | 86.20 | 86.59 | 81.10 | 83.09 | 2,972,284 | -5.81(-6.54%) |
Mar 10, 2020 | 89.02 | 89.74 | 84.71 | 88.90 | 2,803,897 | +3.27(+3.82%) |
Mar 09, 2020 | 89.18 | 89.70 | 84.20 | 85.63 | 2,820,879 | -10.33(-10.76%) |
Mar 06, 2020 | 93.33 | 96.47 | 93.06 | 95.95 | 3,659,429 | -1.18(-1.22%) |
Mar 05, 2020 | 99.55 | 100.39 | 95.87 | 97.14 | 2,746,616 | -5.42(-5.28%) |
Mar 04, 2020 | 99.71 | 102.90 | 98.67 | 102.56 | 2,128,063 | +4.76(+4.86%) |
Mar 03, 2020 | 100.69 | 101.72 | 96.73 | 97.80 | 3,137,931 | -3.11(-3.08%) |
Mar 02, 2020 | 93.67 | 100.99 | 93.67 | 100.91 | 3,119,705 | +6.65(+7.05%) |
Feb 28, 2020 | 95.45 | 96.64 | 92.17 | 94.26 | 4,667,018 | -3.70(-3.78%) |
Feb 27, 2020 | 102.12 | 102.52 | 97.92 | 97.96 | 2,655,894 | -5.18(-5.02%) |
Feb 26, 2020 | 105.13 | 106.06 | 103.13 | 103.14 | 2,781,658 | -1.41(-1.35%) |
Feb 25, 2020 | 107.61 | 107.66 | 104.40 | 104.55 | 2,296,267 | -2.88(-2.68%) |
Feb 24, 2020 | 108.24 | 109.06 | 107.11 | 107.43 | 1,958,678 | -2.75(-2.49%) |
Feb 21, 2020 | 109.88 | 110.54 | 109.55 | 110.17 | 1,657,981 | +0.14(+0.13%) |
Feb 20, 2020 | 110.50 | 110.94 | 109.66 | 110.03 | 2,408,128 | -0.71(-0.64%) |
Feb 19, 2020 | 111.04 | 111.40 | 110.38 | 110.74 | 1,539,334 | -0.04(-0.03%) |
Feb 18, 2020 | 111.76 | 112.22 | 110.61 | 110.78 | 1,866,823 | -1.13(-1.01%) |
Feb 14, 2020 | 111.34 | 111.93 | 111.09 | 111.91 | 1,246,403 | +0.61(+0.54%) |
Feb 13, 2020 | 110.20 | 111.33 | 109.80 | 111.30 | 1,534,414 | +0.99(+0.90%) |
Feb 12, 2020 | 111.62 | 111.62 | 109.56 | 110.31 | 1,738,220 | -1.18(-1.06%) |
Feb 11, 2020 | 110.42 | 111.77 | 110.26 | 111.49 | 1,951,970 | +1.02(+0.93%) |
Feb 10, 2020 | 110.81 | 111.25 | 109.86 | 110.47 | 1,721,602 | -0.43(-0.39%) |
Feb 07, 2020 | 110.39 | 111.19 | 110.16 | 110.89 | 1,494,046 | +0.48(+0.44%) |
Feb 06, 2020 | 111.20 | 111.78 | 110.32 | 110.41 | 1,690,649 | -0.69(-0.63%) |
Feb 05, 2020 | 107.90 | 111.35 | 107.90 | 111.11 | 3,050,209 | +4.21(+3.93%) |
Feb 04, 2020 | 107.09 | 107.98 | 106.86 | 106.90 | 2,073,835 | +0.80(+0.76%) |
Feb 03, 2020 | 106.05 | 107.01 | 105.88 | 106.10 | 1,615,008 | +0.45(+0.43%) |
Jan 31, 2020 | 106.24 | 107.04 | 105.40 | 105.64 | 1,968,572 | -1.19(-1.12%) |
Jan 30, 2020 | 104.80 | 106.93 | 104.78 | 106.84 | 1,446,828 | +1.35(+1.28%) |
Jan 29, 2020 | 105.61 | 105.80 | 104.87 | 105.48 | 2,108,148 | +0.73(+0.70%) |
Jan 28, 2020 | 104.16 | 105.29 | 104.16 | 104.75 | 1,679,209 | +0.85(+0.82%) |
Jan 27, 2020 | 104.27 | 105.10 | 103.88 | 103.90 | 1,273,777 | -1.52(-1.44%) |
Jan 24, 2020 | 105.38 | 105.83 | 104.70 | 105.41 | 2,414,823 | +0.12(+0.11%) |
Jan 23, 2020 | 104.32 | 105.51 | 103.47 | 105.30 | 1,685,846 | +0.45(+0.43%) |
Jan 22, 2020 | 105.38 | 105.78 | 104.79 | 104.85 | 1,429,651 | -0.13(-0.13%) |
Jan 21, 2020 | 104.41 | 105.40 | 104.32 | 104.98 | 1,474,546 | +0.22(+0.21%) |
Jan 17, 2020 | 103.74 | 104.82 | 103.25 | 104.76 | 1,936,256 | +1.25(+1.21%) |
Jan 16, 2020 | 102.08 | 103.52 | 101.84 | 103.51 | 2,135,239 | +1.68(+1.65%) |
Jan 15, 2020 | 101.26 | 102.15 | 100.75 | 101.83 | 1,899,155 | +0.41(+0.40%) |
Jan 14, 2020 | 101.91 | 101.94 | 101.10 | 101.42 | 2,130,913 | -0.61(-0.59%) |
Jan 13, 2020 | 101.13 | 102.03 | 101.11 | 102.03 | 1,712,392 | +0.92(+0.91%) |
Jan 10, 2020 | 101.56 | 101.74 | 100.87 | 101.11 | 1,605,917 | -0.29(-0.29%) |
Jan 09, 2020 | 100.71 | 101.52 | 100.46 | 101.40 | 1,640,484 | +1.14(+1.14%) |
Jan 08, 2020 | 100.31 | 101.45 | 100.20 | 100.26 | 1,962,353 | +0.28(+0.28%) |
Jan 07, 2020 | 100.42 | 100.70 | 99.96 | 99.98 | 1,841,310 | -0.86(-0.86%) |
Jan 06, 2020 | 100.12 | 100.89 | 99.85 | 100.85 | 1,363,141 | +0.29(+0.29%) |
Jan 03, 2020 | 99.67 | 100.79 | 99.61 | 100.56 | 1,174,927 | +0.01(+0.01%) |
Jan 02, 2020 | 100.68 | 100.71 | 99.51 | 100.55 | 1,360,409 | +0.33(+0.33%) |
Dec 31, 2019 | 99.65 | 100.24 | 99.45 | 100.22 | 1,244,383 | +0.61(+0.61%) |
Dec 30, 2019 | 99.81 | 99.86 | 99.23 | 99.61 | 1,032,605 | -0.09(-0.09%) |
Dec 27, 2019 | 99.70 | 99.92 | 99.29 | 99.70 | 1,168,755 | +0.24(+0.24%) |
Dec 26, 2019 | 99.07 | 99.92 | 99.05 | 99.46 | 923,357 | +0.38(+0.39%) |
Dec 24, 2019 | 98.88 | 99.47 | 98.88 | 99.08 | 933,231 | +0.26(+0.26%) |
Dec 23, 2019 | 99.65 | 99.81 | 98.38 | 98.82 | 2,058,708 | -0.62(-0.63%) |
Dec 20, 2019 | 100.20 | 100.99 | 99.38 | 99.44 | 3,879,919 | +0.33(+0.33%) |
Dec 19, 2019 | 97.54 | 99.11 | 97.12 | 99.11 | 2,638,983 | +1.39(+1.42%) |
Dec 18, 2019 | 98.19 | 98.19 | 97.31 | 97.72 | 1,876,392 | -0.18(-0.18%) |
Dec 17, 2019 | 97.93 | 98.58 | 97.54 | 97.90 | 3,599,732 | +0.20(+0.21%) |
Dec 16, 2019 | 97.94 | 98.13 | 97.29 | 97.69 | 2,614,323 | -0.07(-0.07%) |
Dec 13, 2019 | 97.85 | 98.29 | 97.35 | 97.77 | 1,709,260 | -0.58(-0.59%) |
Dec 12, 2019 | 97.49 | 98.54 | 97.08 | 98.34 | 1,971,661 | +0.68(+0.69%) |
Dec 11, 2019 | 98.51 | 98.63 | 97.20 | 97.67 | 1,671,085 | -1.02(-1.04%) |
Dec 10, 2019 | 99.23 | 99.60 | 98.59 | 98.69 | 1,156,843 | -0.52(-0.52%) |
Dec 09, 2019 | 98.97 | 99.41 | 98.57 | 99.21 | 2,007,815 | +0.20(+0.20%) |
Dec 06, 2019 | 98.18 | 99.38 | 98.18 | 99.01 | 2,025,462 | +1.39(+1.42%) |
Dec 05, 2019 | 98.17 | 98.33 | 97.44 | 97.62 | 2,926,960 | -0.53(-0.54%) |
Dec 04, 2019 | 97.46 | 98.49 | 97.25 | 98.16 | 1,356,672 | +0.62(+0.64%) |
Dec 03, 2019 | 98.29 | 98.38 | 97.11 | 97.53 | 1,424,607 | -1.52(-1.53%) |
Dec 02, 2019 | 99.56 | 99.68 | 98.94 | 99.05 | 1,324,790 | -0.19(-0.19%) |
Nov 29, 2019 | 100.01 | 100.26 | 99.19 | 99.24 | 917,747 | -0.60(-0.60%) |
Nov 27, 2019 | 100.14 | 100.26 | 99.46 | 99.83 | 1,795,099 | -0.09(-0.09%) |
Nov 26, 2019 | 98.39 | 99.94 | 98.17 | 99.92 | 2,397,636 | +1.75(+1.79%) |
Nov 25, 2019 | 97.82 | 98.58 | 97.82 | 98.17 | 1,077,726 | +0.53(+0.55%) |
Nov 22, 2019 | 97.86 | 98.48 | 97.52 | 97.63 | 1,167,769 | -0.14(-0.15%) |
Nov 21, 2019 | 97.87 | 98.17 | 96.98 | 97.77 | 1,979,067 | -0.18(-0.18%) |
Nov 20, 2019 | 98.28 | 98.64 | 97.50 | 97.95 | 2,014,950 | -0.56(-0.57%) |
Nov 19, 2019 | 98.96 | 99.17 | 98.40 | 98.51 | 1,895,937 | -0.43(-0.43%) |
Nov 18, 2019 | 98.36 | 98.94 | 98.27 | 98.94 | 1,880,999 | +0.36(+0.37%) |
Nov 15, 2019 | 98.46 | 98.77 | 98.00 | 98.57 | 1,644,863 | +0.27(+0.27%) |
Nov 14, 2019 | 97.92 | 98.36 | 97.68 | 98.31 | 1,113,631 | +0.20(+0.21%) |
Nov 13, 2019 | 97.13 | 98.48 | 96.76 | 98.10 | 2,047,161 | +0.39(+0.40%) |
Nov 12, 2019 | 97.26 | 98.48 | 96.97 | 97.71 | 2,313,864 | +0.67(+0.69%) |
Nov 11, 2019 | 95.56 | 97.09 | 95.30 | 97.05 | 1,139,618 | +1.06(+1.10%) |
Nov 08, 2019 | 95.41 | 96.09 | 95.24 | 95.99 | 1,549,061 | +0.42(+0.44%) |
Nov 07, 2019 | 94.89 | 96.19 | 94.77 | 95.57 | 2,225,452 | +0.68(+0.72%) |
Nov 06, 2019 | 93.93 | 94.93 | 93.76 | 94.89 | 2,195,740 | +0.98(+1.05%) |
Nov 05, 2019 | 94.87 | 95.00 | 93.88 | 93.91 | 1,752,063 | -0.58(-0.61%) |
Nov 04, 2019 | 94.54 | 95.40 | 94.37 | 94.48 | 1,554,690 | +0.52(+0.56%) |
Nov 01, 2019 | 94.92 | 95.28 | 93.57 | 93.96 | 2,571,211 | -0.46(-0.49%) |
Oct 31, 2019 | 92.69 | 94.46 | 92.34 | 94.42 | 1,804,038 | +1.30(+1.40%) |
Oct 30, 2019 | 95.35 | 95.48 | 91.96 | 93.12 | 2,555,496 | -2.90(-3.02%) |
Oct 29, 2019 | 94.76 | 96.02 | 94.33 | 96.02 | 2,011,995 | +1.44(+1.52%) |
Oct 28, 2019 | 95.49 | 96.06 | 94.57 | 94.58 | 2,183,632 | -0.57(-0.60%) |
Oct 25, 2019 | 95.99 | 96.00 | 94.70 | 95.15 | 1,981,409 | -0.91(-0.94%) |
Oct 24, 2019 | 96.18 | 96.31 | 95.73 | 96.05 | 1,246,253 | +0.07(+0.07%) |
Oct 23, 2019 | 95.38 | 96.18 | 95.38 | 95.98 | 1,196,484 | +0.60(+0.63%) |
Oct 22, 2019 | 96.42 | 96.46 | 95.01 | 95.38 | 1,600,524 | -1.45(-1.49%) |
Oct 21, 2019 | 96.66 | 96.97 | 96.20 | 96.83 | 1,635,181 | +0.64(+0.66%) |
Oct 18, 2019 | 96.00 | 96.43 | 95.45 | 96.19 | 1,884,142 | +0.59(+0.62%) |
Oct 17, 2019 | 95.64 | 96.19 | 95.23 | 95.59 | 1,186,180 | +0.22(+0.23%) |
Oct 16, 2019 | 94.96 | 95.60 | 94.25 | 95.37 | 1,507,578 | -0.51(-0.54%) |
Oct 15, 2019 | 96.37 | 96.83 | 95.84 | 95.88 | 1,678,667 | -0.14(-0.15%) |
Oct 14, 2019 | 95.59 | 96.30 | 95.38 | 96.03 | 1,722,302 | +0.27(+0.28%) |
Oct 11, 2019 | 96.01 | 96.68 | 95.71 | 95.76 | 1,463,966 | +0.70(+0.74%) |
Oct 10, 2019 | 94.51 | 95.86 | 94.50 | 95.06 | 1,403,817 | +0.51(+0.53%) |
Oct 09, 2019 | 94.58 | 94.99 | 94.30 | 94.55 | 956,175 | +0.59(+0.63%) |
Oct 08, 2019 | 94.69 | 94.93 | 93.93 | 93.96 | 1,605,226 | -1.38(-1.45%) |
Oct 07, 2019 | 95.97 | 96.47 | 95.34 | 95.34 | 1,507,261 | -0.89(-0.92%) |
Oct 04, 2019 | 93.81 | 96.27 | 93.81 | 96.23 | 1,939,256 | +2.49(+2.66%) |
Oct 03, 2019 | 93.68 | 94.21 | 93.00 | 93.74 | 1,447,951 | +0.04(+0.04%) |
Oct 02, 2019 | 94.61 | 95.05 | 93.12 | 93.70 | 1,730,237 | -1.38(-1.46%) |
Oct 01, 2019 | 96.71 | 97.11 | 94.92 | 95.09 | 2,857,095 | -1.34(-1.39%) |
Sep 30, 2019 | 95.67 | 96.59 | 95.60 | 96.43 | 2,444,014 | +0.75(+0.79%) |
Sep 27, 2019 | 96.30 | 96.30 | 95.02 | 95.67 | 1,750,357 | -0.25(-0.26%) |
Sep 26, 2019 | 95.51 | 96.39 | 95.19 | 95.92 | 2,234,459 | +0.40(+0.42%) |
Sep 25, 2019 | 95.82 | 96.04 | 95.20 | 95.52 | 2,597,873 | -0.09(-0.09%) |
Sep 24, 2019 | 96.59 | 97.20 | 95.36 | 95.61 | 2,435,305 | -0.58(-0.60%) |
Sep 23, 2019 | 95.44 | 96.44 | 95.13 | 96.19 | 1,230,668 | +0.43(+0.45%) |
Sep 20, 2019 | 96.42 | 96.73 | 95.23 | 95.75 | 2,366,646 | -0.39(-0.41%) |
Sep 19, 2019 | 95.96 | 96.80 | 95.93 | 96.14 | 1,805,626 | +0.33(+0.34%) |
Sep 18, 2019 | 95.82 | 96.44 | 95.10 | 95.81 | 2,351,842 | +0.04(+0.05%) |
Sep 17, 2019 | 94.39 | 95.80 | 94.15 | 95.77 | 2,159,990 | +1.38(+1.47%) |
Sep 16, 2019 | 93.58 | 94.41 | 93.21 | 94.39 | 1,464,885 | +0.51(+0.54%) |
Sep 13, 2019 | 94.86 | 95.14 | 93.61 | 93.88 | 2,152,049 | -0.68(-0.72%) |
Sep 12, 2019 | 94.33 | 94.80 | 93.67 | 94.56 | 1,476,881 | +0.38(+0.41%) |
Sep 11, 2019 | 93.56 | 94.19 | 92.92 | 94.18 | 1,576,419 | +0.42(+0.44%) |
Sep 10, 2019 | 94.04 | 94.07 | 92.22 | 93.76 | 1,573,677 | -0.10(-0.10%) |
Sep 09, 2019 | 94.07 | 94.14 | 92.98 | 93.86 | 1,212,220 | +0.43(+0.46%) |
Sep 06, 2019 | 92.51 | 93.65 | 92.30 | 93.44 | 1,119,868 | +0.83(+0.89%) |
Sep 05, 2019 | 93.16 | 93.68 | 92.48 | 92.61 | 1,305,599 | +0.43(+0.46%) |
Sep 04, 2019 | 91.84 | 92.34 | 91.56 | 92.19 | 1,393,520 | +1.21(+1.33%) |
Sep 03, 2019 | 90.33 | 91.16 | 90.15 | 90.98 | 2,219,356 | +0.13(+0.15%) |
Aug 30, 2019 | 91.31 | 91.56 | 90.41 | 90.85 | 2,341,850 | +0.15(+0.17%) |
Aug 29, 2019 | 91.11 | 91.31 | 90.33 | 90.69 | 1,461,595 | +0.28(+0.30%) |
Aug 28, 2019 | 90.26 | 90.84 | 89.75 | 90.42 | 1,623,338 | -0.19(-0.21%) |
Aug 27, 2019 | 91.57 | 91.89 | 90.41 | 90.61 | 1,443,930 | -0.51(-0.56%) |
Aug 26, 2019 | 90.52 | 91.19 | 89.94 | 91.13 | 1,393,938 | +1.09(+1.21%) |
Aug 23, 2019 | 91.84 | 93.02 | 89.61 | 90.04 | 1,606,495 | -2.23(-2.41%) |
Aug 22, 2019 | 92.30 | 92.56 | 91.31 | 92.26 | 1,243,637 | +0.54(+0.59%) |
Aug 21, 2019 | 91.58 | 91.79 | 91.21 | 91.73 | 1,043,145 | +0.59(+0.65%) |
Aug 20, 2019 | 91.57 | 92.08 | 91.07 | 91.13 | 1,046,139 | -0.68(-0.74%) |
Aug 19, 2019 | 92.23 | 92.23 | 91.59 | 91.81 | 1,857,673 | +0.68(+0.75%) |
Aug 16, 2019 | 90.37 | 91.53 | 90.14 | 91.13 | 2,205,873 | +1.22(+1.36%) |
Aug 15, 2019 | 89.93 | 90.38 | 89.29 | 89.92 | 1,415,537 | +0.13(+0.15%) |
Aug 14, 2019 | 91.28 | 91.58 | 89.02 | 89.78 | 2,542,589 | -2.43(-2.63%) |
Aug 13, 2019 | 90.53 | 92.60 | 90.09 | 92.21 | 1,650,077 | +1.40(+1.55%) |
Aug 12, 2019 | 91.61 | 92.48 | 90.57 | 90.81 | 1,027,442 | -1.09(-1.19%) |
Aug 09, 2019 | 92.79 | 92.98 | 91.08 | 91.90 | 2,247,893 | -1.07(-1.15%) |
Aug 08, 2019 | 91.81 | 93.23 | 91.44 | 92.97 | 1,656,282 | +1.74(+1.91%) |
Aug 07, 2019 | 90.49 | 92.12 | 89.03 | 91.23 | 2,006,267 | -0.48(-0.52%) |
Aug 06, 2019 | 89.96 | 91.73 | 89.46 | 91.71 | 2,167,581 | +1.85(+2.05%) |
Aug 05, 2019 | 91.55 | 91.88 | 89.47 | 89.86 | 2,098,827 | -2.41(-2.61%) |
Aug 02, 2019 | 92.42 | 92.76 | 91.22 | 92.27 | 1,956,246 | -0.33(-0.35%) |