Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 89.96 | 96.82 | 89.96 | 96.81 | 1,831,771 | +3.58(+3.84%) |
Feb 27, 2020 | 90.51 | 95.91 | 89.21 | 93.24 | 2,293,887 | +0.03(+0.03%) |
Feb 26, 2020 | 95.07 | 96.81 | 93.04 | 93.21 | 1,660,956 | -1.08(-1.15%) |
Feb 25, 2020 | 101.97 | 101.97 | 93.68 | 94.29 | 1,663,637 | -6.29(-6.25%) |
Feb 24, 2020 | 100.74 | 101.83 | 99.48 | 100.58 | 1,556,735 | -7.20(-6.68%) |
Feb 21, 2020 | 110.69 | 111.21 | 107.17 | 107.78 | 996,641 | -4.04(-3.61%) |
Feb 20, 2020 | 109.62 | 111.85 | 109.10 | 111.82 | 898,822 | +1.89(+1.72%) |
Feb 19, 2020 | 110.97 | 111.36 | 109.25 | 109.93 | 933,444 | -0.74(-0.67%) |
Feb 18, 2020 | 111.10 | 112.48 | 110.66 | 110.67 | 1,042,627 | -1.13(-1.01%) |
Feb 14, 2020 | 112.36 | 112.62 | 110.44 | 111.80 | 963,292 | -1.05(-0.93%) |
Feb 13, 2020 | 111.55 | 113.02 | 110.67 | 112.84 | 826,919 | -0.65(-0.57%) |
Feb 12, 2020 | 111.43 | 113.94 | 111.43 | 113.50 | 813,109 | +3.05(+2.76%) |
Feb 11, 2020 | 110.94 | 111.37 | 109.61 | 110.45 | 824,918 | -0.26(-0.23%) |
Feb 10, 2020 | 110.17 | 110.93 | 109.67 | 110.71 | 845,198 | +0.08(+0.07%) |
Feb 07, 2020 | 110.33 | 111.98 | 109.61 | 110.62 | 881,556 | -0.79(-0.71%) |
Feb 06, 2020 | 113.37 | 114.18 | 111.36 | 111.41 | 922,557 | -1.00(-0.89%) |
Feb 05, 2020 | 114.60 | 117.72 | 111.90 | 112.41 | 1,552,003 | -1.07(-0.95%) |
Feb 04, 2020 | 113.79 | 116.49 | 110.11 | 113.49 | 2,958,688 | +9.56(+9.20%) |
Feb 03, 2020 | 104.75 | 105.18 | 103.79 | 103.92 | 1,677,477 | -0.22(-0.21%) |
Jan 31, 2020 | 106.82 | 106.82 | 103.59 | 104.15 | 1,230,843 | -2.52(-2.37%) |
Jan 30, 2020 | 102.75 | 106.85 | 102.63 | 106.67 | 864,654 | +2.81(+2.70%) |
Jan 29, 2020 | 104.28 | 105.33 | 103.44 | 103.86 | 846,194 | +0.49(+0.47%) |
Jan 28, 2020 | 104.62 | 104.62 | 102.10 | 103.38 | 1,467,019 | -0.28(-0.27%) |
Jan 27, 2020 | 103.98 | 104.99 | 103.31 | 103.65 | 888,547 | -3.00(-2.81%) |
Jan 24, 2020 | 108.37 | 109.03 | 105.61 | 106.65 | 610,735 | -1.64(-1.52%) |
Jan 23, 2020 | 106.31 | 108.63 | 104.70 | 108.29 | 660,627 | +0.69(+0.64%) |
Jan 22, 2020 | 108.98 | 109.61 | 107.55 | 107.61 | 585,967 | -1.60(-1.46%) |
Jan 21, 2020 | 112.05 | 112.06 | 108.75 | 109.20 | 1,280,451 | -2.84(-2.53%) |
Jan 17, 2020 | 110.75 | 112.07 | 110.29 | 112.04 | 749,251 | +1.64(+1.49%) |
Jan 16, 2020 | 109.57 | 110.43 | 109.39 | 110.39 | 433,231 | +1.80(+1.66%) |
Jan 15, 2020 | 109.13 | 109.77 | 108.05 | 108.60 | 545,853 | -1.05(-0.95%) |
Jan 14, 2020 | 110.46 | 111.22 | 109.58 | 109.64 | 699,422 | -0.33(-0.30%) |
Jan 13, 2020 | 108.28 | 110.05 | 108.06 | 109.97 | 744,833 | +1.73(+1.60%) |
Jan 10, 2020 | 108.06 | 109.01 | 107.45 | 108.24 | 478,104 | +0.03(+0.03%) |
Jan 09, 2020 | 109.57 | 110.20 | 107.17 | 108.21 | 955,747 | -1.90(-1.73%) |
Jan 08, 2020 | 110.84 | 111.47 | 109.13 | 110.11 | 785,644 | -0.30(-0.27%) |
Jan 07, 2020 | 110.06 | 111.54 | 109.42 | 110.41 | 736,017 | +0.48(+0.43%) |
Jan 06, 2020 | 107.05 | 109.99 | 107.05 | 109.94 | 1,182,543 | +1.51(+1.40%) |
Jan 03, 2020 | 106.90 | 108.65 | 106.87 | 108.42 | 601,254 | -0.58(-0.53%) |
Jan 02, 2020 | 108.23 | 109.14 | 107.28 | 109.00 | 851,243 | +1.44(+1.34%) |
Dec 31, 2019 | 106.97 | 108.08 | 106.81 | 107.56 | 429,389 | +0.59(+0.55%) |
Dec 30, 2019 | 107.87 | 108.33 | 106.88 | 106.97 | 552,738 | -0.76(-0.71%) |
Dec 27, 2019 | 109.20 | 109.91 | 107.30 | 107.73 | 598,202 | -0.91(-0.84%) |
Dec 26, 2019 | 108.12 | 110.53 | 107.71 | 108.64 | 488,693 | +0.69(+0.64%) |
Dec 24, 2019 | 107.69 | 108.24 | 107.48 | 107.96 | 248,506 | +0.50(+0.47%) |
Dec 23, 2019 | 108.09 | 108.34 | 106.61 | 107.45 | 650,090 | -0.58(-0.54%) |
Dec 20, 2019 | 107.71 | 108.39 | 106.78 | 108.04 | 1,389,419 | +0.82(+0.77%) |
Dec 19, 2019 | 108.58 | 108.67 | 106.77 | 107.22 | 1,041,882 | -1.32(-1.22%) |
Dec 18, 2019 | 107.57 | 109.11 | 107.28 | 108.54 | 1,078,821 | +1.39(+1.29%) |
Dec 17, 2019 | 107.16 | 107.62 | 106.31 | 107.15 | 823,101 | -0.23(-0.21%) |
Dec 16, 2019 | 107.23 | 108.19 | 106.70 | 107.38 | 1,167,377 | +0.72(+0.68%) |
Dec 13, 2019 | 105.72 | 106.96 | 103.83 | 106.66 | 1,653,382 | +1.07(+1.01%) |
Dec 12, 2019 | 102.14 | 106.31 | 101.67 | 105.59 | 1,361,940 | +3.76(+3.69%) |
Dec 11, 2019 | 103.38 | 103.73 | 101.67 | 101.83 | 1,167,483 | -2.16(-2.08%) |
Dec 10, 2019 | 103.47 | 104.30 | 102.78 | 104.00 | 1,228,159 | +0.69(+0.66%) |
Dec 09, 2019 | 101.87 | 103.81 | 101.81 | 103.31 | 984,938 | +1.44(+1.41%) |
Dec 06, 2019 | 103.09 | 104.18 | 101.80 | 101.87 | 990,516 | -0.36(-0.35%) |
Dec 05, 2019 | 99.86 | 102.37 | 99.37 | 102.23 | 1,420,730 | +3.07(+3.10%) |
Dec 04, 2019 | 96.49 | 99.96 | 96.22 | 99.15 | 1,203,786 | +2.86(+2.97%) |
Dec 03, 2019 | 95.49 | 96.70 | 94.78 | 96.29 | 944,452 | -1.16(-1.19%) |
Dec 02, 2019 | 98.45 | 99.11 | 96.94 | 97.45 | 696,685 | -0.47(-0.48%) |
Nov 29, 2019 | 99.02 | 99.13 | 97.57 | 97.92 | 392,654 | -1.25(-1.26%) |
Nov 27, 2019 | 99.71 | 100.05 | 98.36 | 99.17 | 736,310 | +0.19(+0.19%) |
Nov 26, 2019 | 99.82 | 100.28 | 98.04 | 98.99 | 1,097,316 | -0.39(-0.39%) |
Nov 25, 2019 | 99.02 | 99.86 | 97.50 | 99.37 | 927,213 | +1.20(+1.23%) |
Nov 22, 2019 | 95.62 | 98.35 | 95.01 | 98.17 | 924,525 | +3.56(+3.76%) |
Nov 21, 2019 | 97.62 | 98.63 | 94.35 | 94.61 | 2,160,051 | -2.92(-2.99%) |
Nov 20, 2019 | 99.82 | 100.26 | 97.06 | 97.53 | 1,865,441 | -3.25(-3.22%) |
Nov 19, 2019 | 102.57 | 103.24 | 100.26 | 100.78 | 1,390,200 | -2.64(-2.55%) |
Nov 18, 2019 | 102.36 | 103.74 | 101.73 | 103.41 | 1,089,208 | +0.68(+0.67%) |
Nov 15, 2019 | 101.98 | 103.08 | 101.60 | 102.73 | 822,361 | +1.11(+1.10%) |
Nov 14, 2019 | 100.77 | 102.62 | 100.77 | 101.62 | 988,125 | +0.67(+0.66%) |
Nov 13, 2019 | 101.37 | 102.08 | 100.14 | 100.95 | 1,363,185 | -0.64(-0.63%) |
Nov 12, 2019 | 104.00 | 104.63 | 101.44 | 101.59 | 1,654,721 | -2.42(-2.32%) |
Nov 11, 2019 | 102.81 | 104.60 | 102.03 | 104.01 | 1,766,303 | +0.22(+0.21%) |
Nov 08, 2019 | 105.42 | 105.68 | 101.77 | 103.79 | 1,705,451 | -1.73(-1.64%) |
Nov 07, 2019 | 104.40 | 105.93 | 101.21 | 105.52 | 6,256,656 | +13.49(+14.66%) |
Nov 06, 2019 | 92.93 | 92.93 | 89.88 | 92.03 | 2,059,746 | -1.08(-1.16%) |
Nov 05, 2019 | 91.07 | 94.31 | 90.71 | 93.10 | 1,640,542 | +2.75(+3.05%) |
Nov 04, 2019 | 89.98 | 90.91 | 89.90 | 90.35 | 813,068 | +0.96(+1.07%) |
Nov 01, 2019 | 88.52 | 89.83 | 88.42 | 89.39 | 737,077 | +1.76(+2.01%) |
Oct 31, 2019 | 87.32 | 87.82 | 85.80 | 87.63 | 997,919 | -0.49(-0.56%) |
Oct 30, 2019 | 87.65 | 88.37 | 86.49 | 88.12 | 693,168 | +0.46(+0.52%) |
Oct 29, 2019 | 88.72 | 88.92 | 87.66 | 87.67 | 877,798 | -1.48(-1.66%) |
Oct 28, 2019 | 89.87 | 91.60 | 89.04 | 89.15 | 1,069,197 | -0.98(-1.08%) |
Oct 25, 2019 | 87.30 | 91.00 | 86.43 | 90.12 | 1,053,876 | +1.52(+1.72%) |
Oct 24, 2019 | 88.62 | 88.65 | 85.87 | 88.60 | 874,309 | -0.01(-0.01%) |
Oct 23, 2019 | 89.66 | 90.36 | 88.25 | 88.61 | 1,009,226 | -1.34(-1.49%) |
Oct 22, 2019 | 88.31 | 90.13 | 87.12 | 89.95 | 892,484 | +1.94(+2.21%) |
Oct 21, 2019 | 87.73 | 88.22 | 87.30 | 88.00 | 834,617 | +1.37(+1.58%) |
Oct 18, 2019 | 85.00 | 87.02 | 84.86 | 86.64 | 1,232,664 | -0.10(-0.12%) |
Oct 17, 2019 | 86.73 | 87.69 | 85.98 | 86.74 | 688,957 | +0.69(+0.81%) |
Oct 16, 2019 | 84.87 | 86.16 | 84.04 | 86.04 | 1,165,482 | +1.00(+1.18%) |
Oct 15, 2019 | 84.36 | 85.68 | 83.84 | 85.04 | 848,563 | +0.70(+0.83%) |
Oct 14, 2019 | 84.73 | 84.87 | 83.36 | 84.34 | 847,219 | -1.16(-1.36%) |
Oct 11, 2019 | 83.73 | 86.55 | 83.26 | 85.50 | 1,357,849 | +3.38(+4.11%) |
Oct 10, 2019 | 82.49 | 83.81 | 81.74 | 82.12 | 1,076,568 | -0.24(-0.29%) |
Oct 09, 2019 | 82.98 | 83.36 | 81.45 | 82.36 | 702,182 | +0.27(+0.33%) |
Oct 08, 2019 | 82.38 | 83.12 | 80.89 | 82.08 | 1,005,671 | -1.44(-1.73%) |
Oct 07, 2019 | 83.33 | 84.60 | 82.91 | 83.53 | 920,607 | +0.10(+0.12%) |
Oct 04, 2019 | 83.74 | 84.13 | 82.05 | 83.43 | 803,835 | -0.47(-0.57%) |
Oct 03, 2019 | 81.55 | 83.96 | 80.30 | 83.90 | 1,315,735 | +2.27(+2.78%) |
Oct 02, 2019 | 82.75 | 82.91 | 81.24 | 81.63 | 1,045,058 | -1.88(-2.25%) |
Oct 01, 2019 | 87.38 | 87.85 | 83.48 | 83.51 | 1,002,057 | -3.59(-4.12%) |
Sep 30, 2019 | 85.97 | 87.31 | 85.57 | 87.09 | 861,413 | +1.12(+1.31%) |
Sep 27, 2019 | 85.51 | 86.75 | 84.89 | 85.97 | 889,338 | +1.01(+1.19%) |
Sep 26, 2019 | 85.45 | 85.45 | 84.34 | 84.96 | 755,793 | -0.18(-0.22%) |
Sep 25, 2019 | 84.13 | 85.80 | 84.02 | 85.14 | 1,351,280 | +1.29(+1.53%) |
Sep 24, 2019 | 86.10 | 86.10 | 83.27 | 83.86 | 1,101,249 | -0.12(-0.14%) |
Sep 23, 2019 | 83.85 | 84.86 | 83.01 | 83.97 | 1,717,416 | -0.22(-0.26%) |
Sep 20, 2019 | 87.01 | 87.68 | 84.17 | 84.19 | 2,016,717 | -2.61(-3.00%) |
Sep 19, 2019 | 89.36 | 89.49 | 86.40 | 86.80 | 1,072,560 | -2.44(-2.73%) |
Sep 18, 2019 | 89.28 | 90.32 | 88.13 | 89.24 | 964,616 | -0.46(-0.51%) |
Sep 17, 2019 | 92.88 | 92.88 | 88.67 | 89.70 | 1,678,704 | -3.71(-3.97%) |
Sep 16, 2019 | 91.82 | 94.07 | 91.82 | 93.41 | 1,122,069 | +0.81(+0.87%) |
Sep 13, 2019 | 91.83 | 93.80 | 91.55 | 92.60 | 1,723,645 | +1.52(+1.67%) |
Sep 12, 2019 | 90.00 | 91.50 | 86.73 | 91.08 | 1,941,305 | +0.20(+0.22%) |
Sep 11, 2019 | 89.38 | 91.03 | 86.18 | 90.88 | 1,452,981 | +1.50(+1.68%) |
Sep 10, 2019 | 87.45 | 89.97 | 87.41 | 89.38 | 1,595,219 | +1.68(+1.91%) |
Sep 09, 2019 | 86.17 | 88.28 | 85.79 | 87.71 | 1,721,362 | +2.06(+2.40%) |
Sep 06, 2019 | 86.04 | 86.58 | 85.33 | 85.65 | 1,566,288 | +0.29(+0.34%) |
Sep 05, 2019 | 83.19 | 85.55 | 83.13 | 85.36 | 1,868,302 | +4.04(+4.97%) |
Sep 04, 2019 | 79.75 | 82.00 | 79.75 | 81.32 | 1,263,155 | +2.59(+3.29%) |
Sep 03, 2019 | 78.98 | 80.27 | 78.02 | 78.73 | 1,175,363 | -1.27(-1.58%) |
Aug 30, 2019 | 80.24 | 81.08 | 79.73 | 80.00 | 1,293,645 | +0.32(+0.40%) |
Aug 29, 2019 | 80.73 | 82.62 | 79.02 | 79.68 | 1,453,056 | +0.23(+0.28%) |
Aug 28, 2019 | 77.21 | 79.97 | 77.14 | 79.46 | 1,920,332 | +2.10(+2.72%) |
Aug 27, 2019 | 76.16 | 77.93 | 75.54 | 77.35 | 2,221,322 | +1.62(+2.14%) |
Aug 26, 2019 | 76.73 | 77.28 | 74.88 | 75.73 | 1,071,238 | -0.25(-0.33%) |
Aug 23, 2019 | 78.23 | 78.67 | 75.64 | 75.99 | 1,605,047 | -3.61(-4.54%) |
Aug 22, 2019 | 79.49 | 80.05 | 78.82 | 79.60 | 1,189,070 | +0.75(+0.95%) |
Aug 21, 2019 | 79.95 | 80.13 | 78.17 | 78.85 | 1,034,907 | +0.23(+0.29%) |
Aug 20, 2019 | 78.09 | 79.27 | 77.97 | 78.62 | 947,989 | -0.30(-0.38%) |
Aug 19, 2019 | 80.17 | 80.22 | 78.63 | 78.92 | 1,426,049 | +0.19(+0.24%) |
Aug 16, 2019 | 77.64 | 78.98 | 77.11 | 78.73 | 1,532,497 | +1.69(+2.20%) |
Aug 15, 2019 | 79.70 | 79.93 | 75.62 | 77.04 | 2,731,803 | -2.52(-3.16%) |
Aug 14, 2019 | 81.39 | 82.37 | 78.41 | 79.56 | 1,870,148 | -5.04(-5.95%) |
Aug 13, 2019 | 82.82 | 87.63 | 81.43 | 84.59 | 1,681,891 | +1.34(+1.61%) |
Aug 12, 2019 | 84.20 | 85.04 | 82.74 | 83.25 | 959,818 | -1.62(-1.91%) |
Aug 09, 2019 | 87.56 | 87.56 | 84.41 | 84.87 | 1,257,977 | -2.98(-3.39%) |
Aug 08, 2019 | 86.82 | 88.72 | 86.41 | 87.85 | 1,377,987 | +1.64(+1.90%) |
Aug 07, 2019 | 85.73 | 86.69 | 85.15 | 86.21 | 1,828,359 | -0.44(-0.51%) |
Aug 06, 2019 | 87.23 | 87.44 | 85.65 | 86.66 | 1,233,475 | -0.04(-0.04%) |
Aug 05, 2019 | 87.89 | 88.49 | 85.67 | 86.69 | 1,877,178 | -2.85(-3.19%) |
Aug 02, 2019 | 89.05 | 90.26 | 88.28 | 89.54 | 1,815,078 | +0.24(+0.26%) |
Aug 01, 2019 | 94.18 | 94.94 | 88.19 | 89.31 | 2,397,746 | -5.08(-5.38%) |
Jul 31, 2019 | 97.16 | 97.36 | 93.51 | 94.39 | 2,618,550 | -2.63(-2.71%) |
Jul 30, 2019 | 104.14 | 104.14 | 95.99 | 97.01 | 3,012,005 | -3.75(-3.72%) |
Jul 29, 2019 | 99.35 | 101.41 | 98.79 | 100.76 | 1,597,970 | +1.08(+1.08%) |
Jul 26, 2019 | 99.31 | 100.14 | 98.31 | 99.69 | 898,760 | -0.15(-0.15%) |
Jul 25, 2019 | 99.02 | 100.83 | 99.02 | 99.84 | 933,428 | +0.47(+0.47%) |
Jul 24, 2019 | 99.15 | 100.32 | 97.86 | 99.37 | 1,017,615 | +0.76(+0.77%) |
Jul 23, 2019 | 97.47 | 98.87 | 97.35 | 98.61 | 990,308 | +1.35(+1.39%) |
Jul 22, 2019 | 99.58 | 100.43 | 97.03 | 97.26 | 992,223 | -2.60(-2.60%) |
Jul 19, 2019 | 99.74 | 101.18 | 99.50 | 99.86 | 1,339,914 | +0.80(+0.80%) |
Jul 18, 2019 | 100.39 | 100.83 | 98.66 | 99.06 | 990,922 | -1.28(-1.27%) |
Jul 17, 2019 | 100.96 | 101.71 | 99.03 | 100.34 | 2,064,376 | -3.98(-3.82%) |
Jul 16, 2019 | 102.00 | 104.59 | 101.65 | 104.32 | 1,096,517 | +2.38(+2.34%) |
Jul 15, 2019 | 101.31 | 102.60 | 100.51 | 101.94 | 928,210 | +0.09(+0.09%) |
Jul 12, 2019 | 100.83 | 102.89 | 100.57 | 101.85 | 898,208 | +1.23(+1.22%) |
Jul 11, 2019 | 99.51 | 100.84 | 98.72 | 100.62 | 971,407 | +1.40(+1.41%) |
Jul 10, 2019 | 100.42 | 100.47 | 97.40 | 99.22 | 1,302,339 | -0.93(-0.93%) |
Jul 09, 2019 | 100.32 | 101.15 | 99.74 | 100.15 | 1,149,019 | -0.68(-0.67%) |
Jul 08, 2019 | 100.17 | 101.14 | 99.47 | 100.83 | 805,333 | +0.32(+0.32%) |
Jul 05, 2019 | 99.69 | 100.54 | 98.84 | 100.51 | 1,096,313 | +0.45(+0.45%) |
Jul 03, 2019 | 100.27 | 100.65 | 98.39 | 100.06 | 1,210,052 | +0.20(+0.20%) |
Jul 02, 2019 | 102.52 | 102.60 | 99.51 | 99.86 | 1,284,780 | -3.07(-2.98%) |
Jul 01, 2019 | 104.69 | 106.83 | 101.95 | 102.93 | 1,322,743 | +0.06(+0.06%) |
Jun 28, 2019 | 102.66 | 104.09 | 102.34 | 102.86 | 1,035,799 | +0.44(+0.43%) |
Jun 27, 2019 | 104.41 | 104.45 | 101.23 | 102.42 | 1,027,237 | -1.42(-1.37%) |
Jun 26, 2019 | 103.08 | 104.90 | 102.96 | 103.84 | 851,400 | +1.51(+1.48%) |
Jun 25, 2019 | 105.14 | 105.28 | 101.64 | 102.33 | 1,029,375 | -2.94(-2.79%) |
Jun 24, 2019 | 105.84 | 106.81 | 104.59 | 105.27 | 968,376 | -0.76(-0.71%) |
Jun 21, 2019 | 103.68 | 106.23 | 102.72 | 106.02 | 1,159,985 | +2.58(+2.50%) |
Jun 20, 2019 | 102.03 | 103.97 | 101.58 | 103.44 | 933,598 | +2.03(+2.01%) |
Jun 19, 2019 | 102.20 | 102.20 | 99.87 | 101.41 | 940,875 | -0.66(-0.64%) |
Jun 18, 2019 | 101.43 | 103.91 | 101.28 | 102.06 | 885,665 | +0.97(+0.96%) |
Jun 17, 2019 | 100.79 | 102.08 | 100.29 | 101.09 | 725,627 | +0.15(+0.15%) |
Jun 14, 2019 | 101.63 | 102.12 | 100.80 | 100.94 | 913,591 | -0.44(-0.44%) |
Jun 13, 2019 | 101.99 | 102.43 | 99.57 | 101.38 | 930,095 | -0.05(-0.04%) |
Jun 12, 2019 | 102.21 | 103.04 | 101.09 | 101.42 | 730,981 | -1.07(-1.04%) |
Jun 11, 2019 | 103.06 | 104.31 | 102.35 | 102.50 | 892,357 | +0.18(+0.18%) |
Jun 10, 2019 | 100.38 | 103.24 | 100.33 | 102.31 | 938,282 | +2.50(+2.51%) |
Jun 07, 2019 | 99.06 | 100.34 | 98.47 | 99.81 | 1,024,124 | +1.27(+1.29%) |
Jun 06, 2019 | 99.71 | 100.26 | 97.92 | 98.54 | 1,006,786 | -1.36(-1.36%) |
Jun 05, 2019 | 101.72 | 102.16 | 97.74 | 99.90 | 1,167,390 | -0.70(-0.70%) |
Jun 04, 2019 | 97.80 | 101.14 | 97.67 | 100.61 | 1,858,788 | +4.06(+4.21%) |
Jun 03, 2019 | 94.24 | 97.36 | 94.24 | 96.54 | 1,382,123 | +1.91(+2.02%) |
May 31, 2019 | 93.45 | 94.66 | 92.51 | 94.64 | 1,366,387 | +0.09(+0.10%) |
May 30, 2019 | 94.67 | 95.93 | 93.77 | 94.55 | 1,636,900 | -0.86(-0.91%) |
May 29, 2019 | 96.14 | 96.32 | 94.28 | 95.41 | 1,808,287 | -1.83(-1.88%) |
May 28, 2019 | 98.75 | 99.70 | 96.86 | 97.24 | 1,063,860 | -1.10(-1.12%) |
May 24, 2019 | 98.84 | 99.42 | 97.73 | 98.34 | 992,130 | -0.60(-0.61%) |
May 23, 2019 | 100.56 | 100.85 | 97.98 | 98.94 | 1,492,412 | -2.59(-2.55%) |
May 22, 2019 | 101.59 | 103.43 | 101.35 | 101.53 | 1,319,790 | -1.06(-1.04%) |
May 21, 2019 | 101.05 | 103.18 | 100.97 | 102.59 | 1,327,757 | +1.84(+1.83%) |
May 20, 2019 | 100.60 | 101.09 | 99.44 | 100.75 | 1,683,535 | -0.53(-0.52%) |
May 17, 2019 | 102.50 | 103.53 | 100.92 | 101.28 | 2,009,922 | -2.02(-1.95%) |
May 16, 2019 | 104.28 | 105.00 | 103.13 | 103.30 | 1,497,978 | -0.84(-0.80%) |
May 15, 2019 | 101.66 | 104.51 | 101.06 | 104.13 | 2,546,547 | +1.56(+1.52%) |
May 14, 2019 | 104.69 | 105.24 | 97.68 | 102.58 | 5,259,216 | -3.90(-3.66%) |
May 13, 2019 | 109.56 | 109.56 | 105.90 | 106.47 | 2,218,879 | -5.39(-4.82%) |
May 10, 2019 | 112.50 | 113.05 | 109.59 | 111.87 | 1,187,535 | -1.27(-1.12%) |
May 09, 2019 | 113.21 | 113.82 | 110.90 | 113.14 | 936,458 | +1.16(+1.04%) |
May 08, 2019 | 111.06 | 113.07 | 110.47 | 111.97 | 803,794 | +0.43(+0.39%) |
May 07, 2019 | 114.26 | 114.57 | 110.60 | 111.54 | 1,092,522 | -3.88(-3.36%) |
May 06, 2019 | 115.76 | 116.24 | 114.19 | 115.42 | 743,503 | -2.76(-2.34%) |
May 03, 2019 | 118.74 | 119.51 | 117.81 | 118.19 | 627,982 | -0.54(-0.45%) |
May 02, 2019 | 117.24 | 119.41 | 117.23 | 118.72 | 615,298 | +1.96(+1.68%) |
May 01, 2019 | 118.65 | 119.82 | 116.76 | 116.76 | 958,579 | -1.68(-1.42%) |
Apr 30, 2019 | 118.45 | 119.05 | 118.00 | 118.45 | 609,618 | -0.46(-0.39%) |
Apr 29, 2019 | 117.91 | 118.94 | 117.50 | 118.91 | 720,356 | +0.81(+0.69%) |
Apr 26, 2019 | 117.73 | 118.61 | 116.01 | 118.09 | 866,489 | +1.31(+1.13%) |
Apr 25, 2019 | 118.61 | 118.61 | 116.25 | 116.78 | 970,262 | -2.07(-1.74%) |
Apr 24, 2019 | 119.14 | 120.29 | 118.18 | 118.85 | 798,571 | -0.04(-0.03%) |
Apr 23, 2019 | 118.12 | 119.18 | 117.55 | 118.89 | 727,626 | +1.19(+1.01%) |
Apr 22, 2019 | 117.55 | 119.04 | 116.84 | 117.70 | 762,297 | -0.31(-0.27%) |
Apr 18, 2019 | 118.44 | 119.98 | 117.92 | 118.01 | 922,811 | -0.59(-0.50%) |
Apr 17, 2019 | 117.03 | 119.34 | 116.59 | 118.61 | 1,429,589 | +1.98(+1.70%) |
Apr 16, 2019 | 114.56 | 117.70 | 114.15 | 116.63 | 793,605 | +2.14(+1.87%) |
Apr 15, 2019 | 115.49 | 116.31 | 113.35 | 114.48 | 1,356,888 | -0.87(-0.76%) |
Apr 12, 2019 | 114.31 | 115.73 | 114.31 | 115.36 | 1,727,869 | +1.43(+1.26%) |
Apr 11, 2019 | 114.17 | 114.74 | 113.27 | 113.93 | 994,812 | +0.09(+0.08%) |
Apr 10, 2019 | 113.69 | 114.61 | 113.23 | 113.84 | 927,758 | +0.46(+0.40%) |
Apr 09, 2019 | 114.16 | 114.55 | 112.87 | 113.38 | 998,490 | -1.31(-1.14%) |
Apr 08, 2019 | 114.73 | 115.12 | 113.90 | 114.68 | 1,024,979 | -0.17(-0.15%) |
Apr 05, 2019 | 115.78 | 116.93 | 114.66 | 114.85 | 568,661 | -0.70(-0.61%) |
Apr 04, 2019 | 114.67 | 115.70 | 114.34 | 115.56 | 659,693 | +0.95(+0.83%) |
Apr 03, 2019 | 115.58 | 115.66 | 114.27 | 114.61 | 650,216 | +0.03(+0.02%) |
Apr 02, 2019 | 115.74 | 115.74 | 113.78 | 114.58 | 757,657 | -1.53(-1.32%) |
Apr 01, 2019 | 117.91 | 117.95 | 115.62 | 116.11 | 1,007,342 | -0.62(-0.53%) |
Mar 29, 2019 | 117.21 | 117.56 | 116.00 | 116.74 | 1,171,205 | +0.25(+0.22%) |
Mar 28, 2019 | 114.77 | 118.10 | 114.77 | 116.48 | 1,509,081 | +4.22(+3.76%) |
Mar 27, 2019 | 112.09 | 113.25 | 111.13 | 112.27 | 1,372,227 | +2.75(+2.51%) |
Mar 26, 2019 | 110.54 | 111.54 | 108.81 | 109.52 | 731,308 | -0.29(-0.26%) |
Mar 25, 2019 | 107.22 | 109.89 | 106.85 | 109.80 | 636,299 | +2.11(+1.96%) |
Mar 22, 2019 | 111.15 | 111.32 | 107.60 | 107.69 | 858,327 | -3.95(-3.54%) |
Mar 21, 2019 | 109.88 | 111.94 | 109.69 | 111.64 | 845,629 | +1.69(+1.54%) |
Mar 20, 2019 | 111.58 | 111.80 | 109.22 | 109.95 | 674,367 | -1.84(-1.65%) |
Mar 19, 2019 | 111.33 | 113.24 | 111.33 | 111.79 | 1,062,906 | +0.54(+0.48%) |
Mar 18, 2019 | 108.82 | 111.46 | 108.50 | 111.25 | 1,006,963 | +3.07(+2.84%) |
Mar 15, 2019 | 108.67 | 109.58 | 107.84 | 108.18 | 1,583,128 | -0.67(-0.62%) |
Mar 14, 2019 | 109.02 | 109.59 | 108.06 | 108.85 | 1,280,785 | -0.13(-0.12%) |
Mar 13, 2019 | 110.53 | 111.07 | 108.84 | 108.99 | 1,560,638 | -1.05(-0.95%) |
Mar 12, 2019 | 110.58 | 111.17 | 108.83 | 110.04 | 623,600 | -0.55(-0.49%) |
Mar 11, 2019 | 109.43 | 110.80 | 109.24 | 110.58 | 632,035 | +1.25(+1.15%) |
Mar 08, 2019 | 109.41 | 109.83 | 107.79 | 109.33 | 1,091,777 | -1.16(-1.05%) |
Mar 07, 2019 | 110.52 | 111.42 | 109.53 | 110.48 | 877,389 | -0.66(-0.60%) |
Mar 06, 2019 | 112.03 | 112.21 | 109.94 | 111.15 | 942,748 | -0.70(-0.62%) |
Mar 05, 2019 | 112.70 | 113.60 | 111.82 | 111.84 | 591,001 | -0.49(-0.44%) |
Mar 04, 2019 | 113.72 | 114.42 | 111.96 | 112.34 | 920,866 | -1.39(-1.22%) |