Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 93.20 | 93.93 | 92.63 | 93.89 | 5,728,361 | +0.76(+0.82%) |
Jul 30, 2020 | 92.80 | 93.53 | 92.15 | 93.13 | 4,176,463 | -0.14(-0.15%) |
Jul 29, 2020 | 92.76 | 93.84 | 92.62 | 93.28 | 7,144,618 | +0.67(+0.73%) |
Jul 28, 2020 | 93.26 | 93.76 | 92.50 | 92.61 | 3,973,844 | -0.90(-0.97%) |
Jul 27, 2020 | 93.27 | 94.65 | 93.20 | 93.51 | 4,441,684 | -1.17(-1.24%) |
Jul 24, 2020 | 94.40 | 95.58 | 93.98 | 94.68 | 5,861,530 | +0.13(+0.13%) |
Jul 23, 2020 | 94.61 | 96.37 | 94.00 | 94.56 | 4,709,174 | -0.59(-0.62%) |
Jul 22, 2020 | 94.42 | 95.22 | 94.18 | 95.14 | 4,259,191 | +0.53(+0.56%) |
Jul 21, 2020 | 93.23 | 95.23 | 92.44 | 94.62 | 6,087,852 | +2.61(+2.83%) |
Jul 20, 2020 | 91.86 | 92.68 | 91.49 | 92.01 | 6,052,529 | -0.61(-0.65%) |
Jul 17, 2020 | 93.26 | 93.53 | 92.38 | 92.61 | 7,699,808 | -0.94(-1.01%) |
Jul 16, 2020 | 93.79 | 94.49 | 93.35 | 93.56 | 3,737,106 | -1.23(-1.30%) |
Jul 15, 2020 | 94.66 | 95.27 | 93.61 | 94.79 | 5,554,410 | +1.71(+1.84%) |
Jul 14, 2020 | 92.66 | 93.55 | 91.87 | 93.08 | 5,041,736 | +0.29(+0.31%) |
Jul 13, 2020 | 94.51 | 95.17 | 92.60 | 92.79 | 5,036,784 | -1.47(-1.56%) |
Jul 10, 2020 | 93.31 | 94.32 | 92.08 | 94.26 | 4,124,091 | +0.96(+1.03%) |
Jul 09, 2020 | 94.80 | 95.14 | 92.70 | 93.30 | 6,528,376 | -1.78(-1.87%) |
Jul 08, 2020 | 93.79 | 95.21 | 93.27 | 95.08 | 5,857,123 | +1.70(+1.82%) |
Jul 07, 2020 | 95.44 | 95.76 | 93.23 | 93.37 | 6,602,956 | -2.77(-2.88%) |
Jul 06, 2020 | 95.83 | 96.22 | 95.27 | 96.15 | 5,190,902 | +1.46(+1.54%) |
Jul 02, 2020 | 95.02 | 95.87 | 94.29 | 94.68 | 5,567,123 | +0.99(+1.06%) |
Jul 01, 2020 | 94.75 | 94.96 | 93.41 | 93.69 | 5,960,333 | -0.63(-0.66%) |
Jun 30, 2020 | 92.35 | 94.56 | 92.00 | 94.32 | 9,423,024 | +2.10(+2.27%) |
Jun 29, 2020 | 90.13 | 92.35 | 90.13 | 92.22 | 10,004,006 | +2.12(+2.35%) |
Jun 26, 2020 | 94.75 | 95.02 | 90.01 | 90.10 | 25,904,608 | -7.44(-7.62%) |
Jun 25, 2020 | 95.45 | 97.81 | 95.04 | 97.54 | 11,939,207 | +1.27(+1.32%) |
Jun 24, 2020 | 97.10 | 97.97 | 94.36 | 96.27 | 8,942,655 | -1.77(-1.81%) |
Jun 23, 2020 | 97.30 | 98.33 | 96.88 | 98.04 | 6,752,756 | +2.32(+2.42%) |
Jun 22, 2020 | 93.16 | 95.75 | 92.36 | 95.72 | 7,187,788 | +3.59(+3.89%) |
Jun 19, 2020 | 96.16 | 96.17 | 92.13 | 92.13 | 10,710,516 | -2.57(-2.71%) |
Jun 18, 2020 | 94.93 | 95.64 | 94.13 | 94.70 | 4,565,307 | -0.73(-0.77%) |
Jun 17, 2020 | 95.23 | 96.42 | 95.13 | 95.43 | 3,539,692 | +0.16(+0.17%) |
Jun 16, 2020 | 97.40 | 97.48 | 94.00 | 95.27 | 6,294,458 | +1.15(+1.23%) |
Jun 15, 2020 | 90.33 | 94.35 | 89.88 | 94.12 | 8,987,799 | +1.36(+1.46%) |
Jun 12, 2020 | 94.08 | 94.08 | 91.13 | 92.76 | 7,709,788 | +1.21(+1.32%) |
Jun 11, 2020 | 94.64 | 95.22 | 91.27 | 91.55 | 11,409,580 | -6.69(-6.81%) |
Jun 10, 2020 | 99.08 | 99.22 | 97.84 | 98.23 | 5,399,539 | -0.49(-0.50%) |
Jun 09, 2020 | 98.91 | 99.82 | 98.53 | 98.72 | 5,598,619 | -1.60(-1.59%) |
Jun 08, 2020 | 99.13 | 100.33 | 98.80 | 100.32 | 6,408,456 | +1.52(+1.54%) |
Jun 05, 2020 | 100.04 | 100.70 | 98.24 | 98.80 | 8,694,576 | +1.38(+1.41%) |
Jun 04, 2020 | 99.71 | 99.94 | 96.65 | 97.42 | 9,122,214 | -2.72(-2.72%) |
Jun 03, 2020 | 97.41 | 100.57 | 97.27 | 100.15 | 6,097,069 | +3.24(+3.35%) |
Jun 02, 2020 | 95.64 | 97.04 | 95.06 | 96.91 | 11,225,190 | +1.15(+1.21%) |
Jun 01, 2020 | 94.65 | 95.98 | 94.16 | 95.75 | 4,469,402 | +0.92(+0.97%) |
May 29, 2020 | 94.45 | 95.47 | 93.24 | 94.83 | 10,742,223 | +0.35(+0.37%) |
May 28, 2020 | 96.04 | 96.62 | 94.27 | 94.48 | 7,567,907 | -1.35(-1.41%) |
May 27, 2020 | 94.15 | 95.94 | 93.67 | 95.83 | 8,247,309 | +3.12(+3.36%) |
May 26, 2020 | 92.10 | 93.49 | 91.42 | 92.71 | 7,488,040 | +2.75(+3.06%) |
May 22, 2020 | 90.60 | 90.82 | 89.57 | 89.96 | 4,220,253 | -0.49(-0.54%) |
May 21, 2020 | 89.12 | 90.56 | 88.63 | 90.45 | 7,820,598 | +1.26(+1.41%) |
May 20, 2020 | 89.43 | 90.06 | 88.95 | 89.19 | 6,614,316 | +1.38(+1.57%) |
May 19, 2020 | 87.17 | 90.02 | 87.15 | 87.81 | 6,787,818 | +0.45(+0.52%) |
May 18, 2020 | 86.83 | 87.89 | 86.24 | 87.36 | 8,878,809 | +3.89(+4.66%) |
May 15, 2020 | 81.80 | 83.70 | 81.45 | 83.47 | 9,551,352 | +0.42(+0.51%) |
May 14, 2020 | 81.56 | 83.08 | 80.71 | 83.05 | 7,744,690 | +0.51(+0.62%) |
May 13, 2020 | 83.84 | 84.19 | 81.75 | 82.54 | 7,021,145 | -2.15(-2.54%) |
May 12, 2020 | 87.83 | 87.96 | 84.58 | 84.69 | 5,857,589 | -2.56(-2.94%) |
May 11, 2020 | 85.83 | 87.72 | 85.53 | 87.25 | 5,145,352 | +0.45(+0.52%) |
May 08, 2020 | 86.46 | 86.97 | 85.96 | 86.80 | 5,720,765 | +1.82(+2.15%) |
May 07, 2020 | 85.78 | 86.59 | 84.80 | 84.98 | 4,758,839 | +0.12(+0.14%) |
May 06, 2020 | 84.49 | 85.10 | 83.89 | 84.86 | 7,651,657 | +1.19(+1.42%) |
May 05, 2020 | 83.04 | 84.95 | 82.55 | 83.67 | 6,588,003 | +1.39(+1.69%) |
May 04, 2020 | 81.25 | 82.33 | 80.90 | 82.28 | 6,616,562 | +0.20(+0.25%) |
May 01, 2020 | 82.20 | 82.62 | 81.38 | 82.08 | 6,410,575 | -1.57(-1.88%) |
Apr 30, 2020 | 83.48 | 84.44 | 83.00 | 83.65 | 9,765,429 | -0.85(-1.01%) |
Apr 29, 2020 | 86.36 | 87.69 | 84.28 | 84.51 | 9,856,905 | -0.70(-0.82%) |
Apr 28, 2020 | 86.89 | 87.04 | 85.04 | 85.21 | 5,362,150 | -0.55(-0.64%) |
Apr 27, 2020 | 84.80 | 86.23 | 83.78 | 85.75 | 7,165,146 | +0.96(+1.13%) |
Apr 24, 2020 | 85.29 | 85.51 | 84.10 | 84.79 | 4,637,745 | +0.98(+1.17%) |
Apr 23, 2020 | 85.34 | 85.91 | 83.73 | 83.82 | 5,568,698 | -1.36(-1.60%) |
Apr 22, 2020 | 83.46 | 85.82 | 82.92 | 85.18 | 6,735,726 | +3.43(+4.19%) |
Apr 21, 2020 | 82.51 | 83.38 | 81.65 | 81.75 | 6,875,037 | -2.59(-3.07%) |
Apr 20, 2020 | 84.85 | 85.82 | 83.98 | 84.34 | 7,549,716 | -1.93(-2.24%) |
Apr 17, 2020 | 85.40 | 86.60 | 84.78 | 86.27 | 8,453,326 | +3.46(+4.18%) |
Apr 16, 2020 | 81.97 | 83.03 | 81.13 | 82.81 | 9,766,158 | +1.21(+1.48%) |
Apr 15, 2020 | 81.44 | 82.41 | 80.32 | 81.60 | 8,392,904 | -2.33(-2.78%) |
Apr 14, 2020 | 82.47 | 84.22 | 82.02 | 83.93 | 6,666,819 | +2.89(+3.56%) |
Apr 13, 2020 | 82.33 | 82.51 | 80.74 | 81.04 | 5,291,930 | -2.24(-2.68%) |
Apr 09, 2020 | 83.18 | 83.85 | 81.71 | 83.28 | 8,101,698 | +1.43(+1.75%) |
Apr 08, 2020 | 81.27 | 82.30 | 80.23 | 81.85 | 6,922,254 | +1.09(+1.35%) |
Apr 07, 2020 | 85.11 | 85.27 | 80.63 | 80.75 | 10,908,967 | -0.45(-0.56%) |
Apr 06, 2020 | 78.60 | 81.60 | 77.92 | 81.21 | 11,739,591 | +5.54(+7.32%) |
Apr 03, 2020 | 76.15 | 76.56 | 74.75 | 75.67 | 8,834,237 | -1.23(-1.60%) |
Apr 02, 2020 | 75.80 | 78.30 | 74.04 | 76.90 | 13,268,262 | +0.87(+1.15%) |
Apr 01, 2020 | 76.27 | 77.90 | 75.35 | 76.02 | 10,182,620 | -3.37(-4.24%) |
Mar 31, 2020 | 81.69 | 82.26 | 79.07 | 79.39 | 10,016,531 | -2.53(-3.09%) |
Mar 30, 2020 | 80.60 | 82.48 | 78.20 | 81.93 | 11,421,234 | +2.06(+2.58%) |
Mar 27, 2020 | 78.39 | 82.27 | 76.29 | 79.86 | 14,781,361 | -1.03(-1.27%) |
Mar 26, 2020 | 76.93 | 83.35 | 76.77 | 80.89 | 17,928,856 | +5.08(+6.70%) |
Mar 25, 2020 | 76.87 | 80.11 | 73.12 | 75.81 | 28,190,782 | +6.41(+9.24%) |
Mar 24, 2020 | 63.04 | 69.72 | 61.41 | 69.40 | 19,587,966 | +9.14(+15.18%) |
Mar 23, 2020 | 62.37 | 64.17 | 58.13 | 60.26 | 18,421,834 | -4.46(-6.89%) |
Mar 20, 2020 | 68.62 | 71.06 | 64.48 | 64.72 | 16,426,421 | -2.77(-4.11%) |
Mar 19, 2020 | 64.33 | 69.77 | 61.55 | 67.49 | 16,859,108 | +2.21(+3.38%) |
Mar 18, 2020 | 62.17 | 65.57 | 57.57 | 65.29 | 20,316,418 | -1.73(-2.58%) |
Mar 17, 2020 | 64.78 | 70.36 | 59.88 | 67.01 | 17,843,116 | +2.93(+4.57%) |
Mar 16, 2020 | 62.64 | 70.02 | 60.81 | 64.09 | 18,731,604 | -8.43(-11.63%) |
Mar 13, 2020 | 75.04 | 75.04 | 68.86 | 72.52 | 22,781,240 | +1.32(+1.86%) |
Mar 12, 2020 | 75.06 | 75.31 | 70.05 | 71.20 | 22,442,560 | -9.40(-11.67%) |
Mar 11, 2020 | 80.60 | 81.21 | 78.75 | 80.60 | 16,854,248 | -4.13(-4.87%) |
Mar 10, 2020 | 83.18 | 84.82 | 79.53 | 84.73 | 13,293,206 | +3.02(+3.70%) |
Mar 09, 2020 | 78.58 | 83.23 | 77.65 | 81.70 | 13,831,963 | -3.08(-3.63%) |
Mar 06, 2020 | 84.78 | 85.77 | 82.41 | 84.78 | 12,856,896 | -2.13(-2.45%) |
Mar 05, 2020 | 87.57 | 87.97 | 86.30 | 86.92 | 9,223,787 | -3.08(-3.42%) |
Mar 04, 2020 | 88.35 | 90.02 | 87.16 | 90.00 | 7,195,490 | +2.74(+3.15%) |
Mar 03, 2020 | 88.99 | 91.14 | 86.91 | 87.25 | 15,389,690 | -1.68(-1.89%) |
Mar 02, 2020 | 85.97 | 89.37 | 84.35 | 88.93 | 14,695,692 | +3.17(+3.69%) |
Feb 28, 2020 | 82.55 | 85.85 | 81.70 | 85.76 | 17,264,114 | +1.03(+1.22%) |
Feb 27, 2020 | 86.12 | 89.05 | 84.68 | 84.73 | 13,400,727 | -3.30(-3.75%) |
Feb 26, 2020 | 89.07 | 90.57 | 88.02 | 88.03 | 9,727,841 | -0.86(-0.97%) |
Feb 25, 2020 | 92.20 | 92.59 | 88.63 | 88.89 | 10,030,606 | -2.88(-3.14%) |
Feb 24, 2020 | 91.42 | 92.88 | 91.14 | 91.77 | 8,739,236 | -4.15(-4.33%) |
Feb 21, 2020 | 97.60 | 97.68 | 95.33 | 95.93 | 6,009,920 | -2.18(-2.22%) |
Feb 20, 2020 | 98.04 | 98.21 | 96.21 | 98.11 | 6,717,178 | +0.07(+0.07%) |
Feb 19, 2020 | 98.23 | 98.93 | 98.01 | 98.04 | 6,438,188 | +0.44(+0.45%) |
Feb 18, 2020 | 98.56 | 98.92 | 97.23 | 97.60 | 5,137,701 | -1.47(-1.49%) |
Feb 14, 2020 | 99.07 | 99.41 | 98.03 | 99.08 | 4,499,393 | +0.16(+0.16%) |
Feb 13, 2020 | 98.09 | 99.27 | 97.30 | 98.91 | 5,629,483 | +0.35(+0.36%) |
Feb 12, 2020 | 96.40 | 98.64 | 96.11 | 98.56 | 8,438,051 | +2.85(+2.98%) |
Feb 11, 2020 | 95.76 | 96.02 | 95.15 | 95.71 | 5,091,354 | +0.00(+0.00%) |
Feb 10, 2020 | 94.94 | 96.18 | 94.73 | 95.71 | 4,403,024 | +0.55(+0.58%) |
Feb 07, 2020 | 95.51 | 96.07 | 94.70 | 95.15 | 4,307,729 | -0.79(-0.83%) |
Feb 06, 2020 | 96.55 | 97.15 | 95.83 | 95.95 | 5,895,161 | -0.26(-0.27%) |
Feb 05, 2020 | 97.37 | 97.57 | 95.24 | 96.21 | 6,376,614 | -0.80(-0.83%) |
Feb 04, 2020 | 97.52 | 98.35 | 96.89 | 97.01 | 6,852,214 | +2.02(+2.13%) |
Feb 03, 2020 | 94.73 | 96.57 | 94.32 | 94.99 | 10,165,381 | +2.84(+3.08%) |
Jan 31, 2020 | 93.88 | 94.21 | 91.78 | 92.15 | 9,175,923 | -1.81(-1.92%) |
Jan 30, 2020 | 94.75 | 95.45 | 93.17 | 93.96 | 7,382,930 | -1.58(-1.65%) |
Jan 29, 2020 | 96.71 | 96.93 | 94.89 | 95.54 | 4,706,607 | -0.55(-0.57%) |
Jan 28, 2020 | 96.01 | 96.69 | 95.23 | 96.08 | 5,927,635 | +0.16(+0.17%) |
Jan 27, 2020 | 93.98 | 96.37 | 93.78 | 95.92 | 10,284,109 | -1.71(-1.75%) |
Jan 24, 2020 | 99.12 | 99.41 | 97.28 | 97.63 | 4,012,187 | -0.95(-0.96%) |
Jan 23, 2020 | 99.54 | 99.87 | 98.20 | 98.58 | 7,422,906 | -1.41(-1.41%) |
Jan 22, 2020 | 100.47 | 101.07 | 99.92 | 99.98 | 5,258,065 | -0.09(-0.09%) |
Jan 21, 2020 | 99.76 | 100.18 | 99.33 | 100.07 | 5,073,436 | +0.05(+0.05%) |
Jan 17, 2020 | 98.97 | 100.04 | 98.88 | 100.02 | 6,553,872 | +1.11(+1.12%) |
Jan 16, 2020 | 98.44 | 99.10 | 98.42 | 98.91 | 6,866,678 | +0.56(+0.56%) |
Jan 15, 2020 | 98.80 | 99.23 | 98.05 | 98.36 | 4,397,144 | -0.12(-0.13%) |
Jan 14, 2020 | 98.03 | 99.41 | 97.94 | 98.48 | 5,317,756 | +0.73(+0.74%) |
Jan 13, 2020 | 96.65 | 97.93 | 96.47 | 97.76 | 7,025,250 | +1.21(+1.25%) |
Jan 10, 2020 | 97.50 | 97.54 | 96.42 | 96.55 | 5,366,791 | -0.55(-0.57%) |
Jan 09, 2020 | 97.54 | 97.99 | 97.02 | 97.10 | 5,233,157 | -0.07(-0.07%) |
Jan 08, 2020 | 96.94 | 97.74 | 96.50 | 97.17 | 5,164,887 | -0.22(-0.23%) |
Jan 07, 2020 | 97.42 | 98.31 | 96.46 | 97.39 | 7,120,853 | -0.05(-0.05%) |
Jan 06, 2020 | 96.60 | 97.45 | 96.52 | 97.44 | 4,820,189 | -0.09(-0.09%) |
Jan 03, 2020 | 96.25 | 97.60 | 95.99 | 97.53 | 4,746,654 | -0.27(-0.27%) |
Jan 02, 2020 | 96.99 | 97.80 | 96.65 | 97.79 | 5,898,418 | +0.85(+0.88%) |
Dec 31, 2019 | 96.24 | 97.02 | 96.18 | 96.94 | 3,358,712 | +0.49(+0.51%) |
Dec 30, 2019 | 97.16 | 97.23 | 96.13 | 96.45 | 3,652,717 | -0.74(-0.76%) |
Dec 27, 2019 | 96.65 | 97.40 | 96.64 | 97.19 | 5,546,959 | +0.82(+0.85%) |
Dec 26, 2019 | 96.01 | 96.41 | 95.79 | 96.37 | 3,877,035 | +0.55(+0.57%) |
Dec 24, 2019 | 95.53 | 96.32 | 95.46 | 95.82 | 3,477,953 | +0.10(+0.10%) |
Dec 23, 2019 | 95.91 | 96.35 | 95.26 | 95.73 | 6,636,622 | +0.08(+0.08%) |
Dec 20, 2019 | 96.65 | 97.03 | 94.59 | 95.65 | 18,441,722 | -1.14(-1.18%) |
Dec 19, 2019 | 96.17 | 96.90 | 95.33 | 96.79 | 12,764,835 | +0.55(+0.58%) |
Dec 18, 2019 | 95.87 | 96.44 | 95.29 | 96.23 | 7,662,435 | +0.88(+0.92%) |
Dec 17, 2019 | 95.10 | 95.85 | 94.78 | 95.35 | 7,368,356 | +0.80(+0.85%) |
Dec 16, 2019 | 93.91 | 95.06 | 93.83 | 94.55 | 8,581,257 | +1.00(+1.06%) |
Dec 13, 2019 | 93.23 | 94.05 | 92.73 | 93.55 | 5,484,569 | +0.05(+0.05%) |
Dec 12, 2019 | 93.12 | 93.95 | 92.72 | 93.51 | 4,977,397 | +0.52(+0.56%) |
Dec 11, 2019 | 92.72 | 93.12 | 92.48 | 92.99 | 4,514,348 | +0.16(+0.18%) |
Dec 10, 2019 | 92.59 | 93.38 | 92.46 | 92.83 | 4,425,044 | +0.36(+0.39%) |
Dec 09, 2019 | 92.84 | 93.42 | 92.01 | 92.46 | 6,811,488 | -0.35(-0.38%) |
Dec 06, 2019 | 92.40 | 93.11 | 92.22 | 92.82 | 6,656,184 | +1.16(+1.26%) |
Dec 05, 2019 | 91.75 | 91.81 | 90.60 | 91.66 | 7,258,934 | +1.98(+2.21%) |
Dec 04, 2019 | 88.81 | 89.75 | 88.73 | 89.68 | 4,657,151 | +1.21(+1.36%) |
Dec 03, 2019 | 88.49 | 88.55 | 87.37 | 88.47 | 6,265,541 | -1.05(-1.18%) |
Dec 02, 2019 | 90.03 | 90.22 | 88.97 | 89.53 | 4,067,404 | +0.07(+0.07%) |
Nov 29, 2019 | 90.30 | 90.53 | 89.36 | 89.46 | 2,656,328 | -0.39(-0.43%) |
Nov 27, 2019 | 89.24 | 90.08 | 89.24 | 89.85 | 4,209,580 | +0.98(+1.11%) |
Nov 26, 2019 | 89.12 | 89.36 | 88.78 | 88.86 | 6,189,711 | +0.20(+0.23%) |
Nov 25, 2019 | 89.50 | 89.68 | 88.51 | 88.66 | 5,678,733 | -0.42(-0.47%) |
Nov 22, 2019 | 88.00 | 89.09 | 87.74 | 89.08 | 4,468,069 | +1.13(+1.28%) |
Nov 21, 2019 | 88.40 | 89.05 | 87.87 | 87.96 | 5,755,053 | -0.85(-0.96%) |
Nov 20, 2019 | 89.82 | 90.09 | 88.54 | 88.81 | 6,533,384 | -0.53(-0.60%) |
Nov 19, 2019 | 90.30 | 90.78 | 88.82 | 89.34 | 5,624,917 | -0.54(-0.61%) |
Nov 18, 2019 | 89.24 | 89.96 | 88.67 | 89.88 | 6,460,260 | +1.09(+1.23%) |
Nov 15, 2019 | 87.94 | 89.29 | 87.77 | 88.80 | 7,109,954 | +1.69(+1.94%) |
Nov 14, 2019 | 87.32 | 87.77 | 86.58 | 87.11 | 6,323,712 | -0.02(-0.02%) |
Nov 13, 2019 | 85.64 | 87.37 | 85.49 | 87.13 | 6,239,082 | +1.71(+2.00%) |
Nov 12, 2019 | 86.19 | 87.83 | 85.41 | 85.42 | 4,169,815 | -0.52(-0.61%) |
Nov 11, 2019 | 85.29 | 85.99 | 85.29 | 85.94 | 3,402,514 | +0.23(+0.27%) |
Nov 08, 2019 | 86.16 | 86.23 | 85.22 | 85.71 | 4,773,079 | -0.56(-0.65%) |
Nov 07, 2019 | 86.34 | 86.47 | 85.68 | 86.28 | 7,449,710 | +0.88(+1.03%) |
Nov 06, 2019 | 86.51 | 86.58 | 84.69 | 85.40 | 7,369,040 | -0.38(-0.45%) |
Nov 05, 2019 | 86.04 | 86.21 | 85.46 | 85.78 | 5,855,456 | +0.02(+0.02%) |
Nov 04, 2019 | 86.02 | 86.43 | 85.25 | 85.76 | 8,550,882 | +0.65(+0.76%) |
Nov 01, 2019 | 86.07 | 86.40 | 84.94 | 85.11 | 5,515,016 | -0.35(-0.41%) |
Oct 31, 2019 | 85.90 | 86.29 | 84.88 | 85.47 | 7,074,428 | -0.61(-0.71%) |
Oct 30, 2019 | 85.37 | 86.15 | 85.28 | 86.08 | 8,515,881 | +0.87(+1.02%) |
Oct 29, 2019 | 86.71 | 86.77 | 85.07 | 85.21 | 9,476,635 | -1.50(-1.73%) |
Oct 28, 2019 | 86.91 | 87.14 | 86.06 | 86.71 | 10,796,843 | -0.07(-0.08%) |
Oct 25, 2019 | 87.27 | 87.64 | 86.61 | 86.77 | 8,536,409 | -0.55(-0.63%) |
Oct 24, 2019 | 88.45 | 88.63 | 86.84 | 87.33 | 12,714,387 | -0.78(-0.89%) |
Oct 23, 2019 | 90.70 | 91.18 | 87.92 | 88.11 | 12,557,606 | -3.13(-3.43%) |
Oct 22, 2019 | 91.68 | 92.41 | 91.16 | 91.24 | 5,754,797 | -0.59(-0.64%) |
Oct 21, 2019 | 92.20 | 92.45 | 91.07 | 91.83 | 5,624,483 | +0.11(+0.12%) |
Oct 18, 2019 | 90.49 | 92.06 | 90.48 | 91.72 | 6,505,906 | +0.52(+0.57%) |
Oct 17, 2019 | 91.21 | 91.52 | 90.64 | 91.20 | 3,612,679 | +0.65(+0.72%) |
Oct 16, 2019 | 89.80 | 90.80 | 89.78 | 90.55 | 5,119,018 | +0.09(+0.09%) |
Oct 15, 2019 | 90.67 | 90.84 | 89.83 | 90.47 | 4,506,875 | -0.09(-0.09%) |
Oct 14, 2019 | 89.90 | 90.91 | 89.76 | 90.55 | 4,939,023 | +0.95(+1.07%) |
Oct 11, 2019 | 89.71 | 90.26 | 89.29 | 89.60 | 6,552,951 | +0.84(+0.95%) |
Oct 10, 2019 | 89.24 | 89.24 | 88.49 | 88.76 | 6,151,232 | +0.46(+0.52%) |
Oct 09, 2019 | 88.20 | 88.80 | 87.63 | 88.30 | 5,379,543 | +0.73(+0.84%) |
Oct 08, 2019 | 86.33 | 88.48 | 86.29 | 87.57 | 7,648,496 | -1.36(-1.52%) |
Oct 07, 2019 | 88.28 | 89.64 | 88.19 | 88.92 | 5,225,759 | +0.10(+0.11%) |
Oct 04, 2019 | 88.01 | 88.92 | 87.74 | 88.83 | 4,798,855 | +0.81(+0.92%) |
Oct 03, 2019 | 87.15 | 88.11 | 86.23 | 88.01 | 6,218,212 | +0.70(+0.80%) |
Oct 02, 2019 | 87.30 | 87.65 | 86.44 | 87.32 | 7,307,193 | -0.75(-0.86%) |
Oct 01, 2019 | 89.84 | 90.43 | 87.86 | 88.07 | 8,911,146 | -1.57(-1.75%) |
Sep 30, 2019 | 88.28 | 89.79 | 88.28 | 89.64 | 8,025,171 | +1.54(+1.74%) |
Sep 27, 2019 | 87.66 | 88.63 | 87.42 | 88.10 | 6,731,075 | +0.13(+0.15%) |
Sep 26, 2019 | 87.44 | 88.23 | 86.13 | 87.97 | 11,042,900 | +1.30(+1.50%) |
Sep 25, 2019 | 87.59 | 88.56 | 86.04 | 86.67 | 26,617,434 | -0.99(-1.13%) |
Sep 24, 2019 | 84.42 | 87.66 | 82.80 | 87.66 | 11,739,162 | +3.97(+4.74%) |
Sep 23, 2019 | 83.01 | 84.01 | 82.83 | 83.69 | 5,100,715 | +0.96(+1.17%) |
Sep 20, 2019 | 83.99 | 84.45 | 82.72 | 82.73 | 7,368,338 | -0.97(-1.16%) |
Sep 19, 2019 | 84.37 | 84.67 | 83.51 | 83.70 | 4,437,820 | -0.36(-0.43%) |
Sep 18, 2019 | 83.65 | 84.37 | 83.23 | 84.06 | 4,972,123 | +0.47(+0.56%) |
Sep 17, 2019 | 82.81 | 83.64 | 82.53 | 83.60 | 3,425,913 | +0.31(+0.37%) |
Sep 16, 2019 | 83.12 | 83.81 | 82.72 | 83.29 | 4,371,090 | -0.05(-0.06%) |
Sep 13, 2019 | 84.23 | 84.74 | 83.32 | 83.34 | 6,176,273 | -0.33(-0.40%) |
Sep 12, 2019 | 83.13 | 84.05 | 82.29 | 83.67 | 4,251,230 | +0.88(+1.06%) |
Sep 11, 2019 | 82.99 | 83.27 | 81.95 | 82.79 | 4,843,922 | -0.08(-0.09%) |
Sep 10, 2019 | 84.23 | 84.59 | 82.35 | 82.87 | 7,410,333 | -1.76(-2.08%) |
Sep 09, 2019 | 84.88 | 85.28 | 84.39 | 84.63 | 4,487,079 | -0.02(-0.02%) |
Sep 06, 2019 | 84.37 | 84.92 | 84.01 | 84.65 | 3,798,534 | +0.26(+0.31%) |
Sep 05, 2019 | 83.30 | 84.57 | 83.30 | 84.39 | 6,630,761 | +1.98(+2.40%) |
Sep 04, 2019 | 81.68 | 82.56 | 81.60 | 82.41 | 4,365,304 | +1.60(+1.98%) |
Sep 03, 2019 | 80.17 | 80.96 | 79.81 | 80.81 | 6,664,831 | +0.16(+0.20%) |
Aug 30, 2019 | 81.79 | 82.07 | 80.56 | 80.65 | 5,485,468 | -0.63(-0.78%) |
Aug 29, 2019 | 80.17 | 81.65 | 80.12 | 81.28 | 5,359,677 | +1.81(+2.28%) |
Aug 28, 2019 | 77.96 | 79.57 | 77.79 | 79.47 | 4,338,248 | +1.38(+1.77%) |
Aug 27, 2019 | 78.66 | 79.18 | 78.06 | 78.09 | 4,036,521 | -0.21(-0.27%) |
Aug 26, 2019 | 77.53 | 78.33 | 76.86 | 78.30 | 4,554,985 | +1.72(+2.25%) |
Aug 23, 2019 | 78.08 | 78.78 | 76.18 | 76.57 | 8,928,339 | -2.73(-3.44%) |
Aug 22, 2019 | 79.01 | 79.70 | 78.53 | 79.31 | 5,852,939 | +0.54(+0.69%) |
Aug 21, 2019 | 78.00 | 78.86 | 77.71 | 78.76 | 6,780,045 | +2.10(+2.74%) |
Aug 20, 2019 | 76.84 | 77.33 | 75.63 | 76.66 | 6,201,185 | -0.57(-0.74%) |
Aug 19, 2019 | 78.06 | 78.38 | 76.94 | 77.23 | 7,382,736 | +0.81(+1.06%) |
Aug 16, 2019 | 76.24 | 76.69 | 75.44 | 76.42 | 5,934,122 | +0.73(+0.97%) |
Aug 15, 2019 | 77.04 | 77.39 | 75.62 | 75.69 | 7,052,434 | -1.45(-1.88%) |
Aug 14, 2019 | 77.34 | 77.76 | 76.64 | 77.14 | 7,632,980 | -2.18(-2.75%) |
Aug 13, 2019 | 77.27 | 80.11 | 76.96 | 79.32 | 7,290,960 | +1.59(+2.05%) |
Aug 12, 2019 | 77.50 | 78.01 | 77.28 | 77.73 | 3,698,564 | -0.31(-0.40%) |
Aug 09, 2019 | 79.14 | 79.42 | 77.41 | 78.04 | 5,735,789 | -0.97(-1.23%) |
Aug 08, 2019 | 77.88 | 79.35 | 77.69 | 79.01 | 6,522,481 | +1.64(+2.12%) |
Aug 07, 2019 | 76.63 | 77.89 | 76.24 | 77.37 | 6,591,847 | -0.02(-0.02%) |
Aug 06, 2019 | 76.01 | 77.67 | 75.67 | 77.39 | 9,101,362 | +2.22(+2.95%) |
Aug 05, 2019 | 75.83 | 76.20 | 74.42 | 75.17 | 8,920,817 | -2.07(-2.67%) |
Aug 02, 2019 | 78.56 | 79.24 | 76.91 | 77.24 | 9,203,777 | -1.88(-2.38%) |