Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2020 | 81.01 | 85.53 | 80.66 | 83.78 | 5,061,667 | +2.02(+2.47%) |
Mar 30, 2020 | 79.56 | 82.36 | 77.62 | 81.75 | 3,360,836 | +2.23(+2.81%) |
Mar 27, 2020 | 78.78 | 82.63 | 77.06 | 79.52 | 3,626,282 | -2.94(-3.56%) |
Mar 26, 2020 | 79.32 | 83.64 | 78.32 | 82.46 | 5,643,915 | +4.15(+5.30%) |
Mar 25, 2020 | 71.23 | 81.74 | 70.12 | 78.30 | 5,870,986 | +9.35(+13.57%) |
Mar 24, 2020 | 65.33 | 69.16 | 63.64 | 68.95 | 8,669,896 | +8.34(+13.76%) |
Mar 23, 2020 | 60.39 | 63.99 | 58.28 | 60.61 | 6,197,832 | -0.94(-1.53%) |
Mar 20, 2020 | 63.03 | 67.43 | 61.51 | 61.55 | 10,390,409 | -1.06(-1.69%) |
Mar 19, 2020 | 57.28 | 66.78 | 55.55 | 62.61 | 8,262,134 | +4.85(+8.39%) |
Mar 18, 2020 | 62.90 | 63.53 | 54.23 | 57.77 | 8,460,628 | -9.24(-13.79%) |
Mar 17, 2020 | 71.70 | 71.93 | 65.20 | 67.01 | 8,162,316 | -4.21(-5.91%) |
Mar 16, 2020 | 81.24 | 81.24 | 70.50 | 71.21 | 5,069,898 | -17.93(-20.11%) |
Mar 13, 2020 | 91.83 | 93.28 | 84.01 | 89.15 | 4,475,924 | +1.42(+1.62%) |
Mar 12, 2020 | 88.99 | 92.63 | 87.42 | 87.72 | 5,491,874 | -6.92(-7.32%) |
Mar 11, 2020 | 95.47 | 96.96 | 93.94 | 94.65 | 3,885,725 | -3.16(-3.23%) |
Mar 10, 2020 | 93.30 | 97.88 | 91.98 | 97.81 | 4,082,806 | +6.76(+7.43%) |
Mar 09, 2020 | 93.14 | 93.94 | 90.66 | 91.05 | 4,235,575 | -7.39(-7.51%) |
Mar 06, 2020 | 93.72 | 99.32 | 93.48 | 98.44 | 4,102,921 | +0.79(+0.81%) |
Mar 05, 2020 | 102.12 | 102.91 | 96.70 | 97.65 | 3,266,412 | -7.56(-7.18%) |
Mar 04, 2020 | 105.04 | 106.11 | 101.61 | 105.21 | 5,142,784 | +0.33(+0.31%) |
Mar 03, 2020 | 106.59 | 109.77 | 103.32 | 104.89 | 3,623,320 | -2.65(-2.46%) |
Mar 02, 2020 | 104.89 | 107.56 | 101.75 | 107.54 | 3,267,292 | +3.07(+2.94%) |
Feb 28, 2020 | 103.46 | 106.26 | 102.52 | 104.46 | 4,323,474 | -3.04(-2.82%) |
Feb 27, 2020 | 113.12 | 114.30 | 107.41 | 107.50 | 2,852,119 | -6.97(-6.09%) |
Feb 26, 2020 | 113.70 | 116.59 | 113.28 | 114.47 | 2,532,515 | +2.35(+2.10%) |
Feb 25, 2020 | 117.15 | 117.36 | 111.93 | 112.12 | 2,390,527 | -4.68(-4.00%) |
Feb 24, 2020 | 117.16 | 118.29 | 116.25 | 116.79 | 1,891,472 | -1.56(-1.31%) |
Feb 21, 2020 | 118.37 | 118.95 | 117.27 | 118.35 | 1,370,799 | -0.55(-0.46%) |
Feb 20, 2020 | 117.97 | 119.23 | 117.10 | 118.90 | 1,109,397 | +0.84(+0.71%) |
Feb 19, 2020 | 118.08 | 118.72 | 117.70 | 118.06 | 1,105,002 | +0.43(+0.37%) |
Feb 18, 2020 | 116.75 | 118.13 | 116.22 | 117.63 | 1,559,028 | +0.68(+0.58%) |
Feb 14, 2020 | 116.11 | 117.13 | 115.89 | 116.95 | 1,361,739 | +1.13(+0.98%) |
Feb 13, 2020 | 115.01 | 115.96 | 114.74 | 115.81 | 1,343,571 | +0.52(+0.45%) |
Feb 12, 2020 | 115.70 | 115.81 | 114.92 | 115.30 | 1,446,172 | +0.34(+0.30%) |
Feb 11, 2020 | 114.32 | 115.17 | 113.96 | 114.95 | 1,312,979 | +1.38(+1.22%) |
Feb 10, 2020 | 112.25 | 113.70 | 112.08 | 113.57 | 1,430,173 | +0.80(+0.71%) |
Feb 07, 2020 | 113.34 | 113.35 | 111.91 | 112.77 | 1,102,762 | -0.73(-0.64%) |
Feb 06, 2020 | 114.60 | 114.90 | 113.45 | 113.50 | 1,319,340 | -0.53(-0.46%) |
Feb 05, 2020 | 112.42 | 114.35 | 112.42 | 114.03 | 1,786,567 | +2.30(+2.05%) |
Feb 04, 2020 | 111.19 | 112.17 | 110.68 | 111.73 | 1,572,585 | +2.42(+2.21%) |
Feb 03, 2020 | 108.09 | 110.17 | 108.07 | 109.31 | 1,731,392 | +1.58(+1.46%) |
Jan 31, 2020 | 109.32 | 109.51 | 107.06 | 107.74 | 5,326,373 | -1.91(-1.74%) |
Jan 30, 2020 | 108.98 | 110.11 | 108.57 | 109.65 | 1,694,310 | -0.09(-0.08%) |
Jan 29, 2020 | 110.18 | 110.84 | 109.44 | 109.73 | 1,422,387 | -0.20(-0.18%) |
Jan 28, 2020 | 110.54 | 110.89 | 109.82 | 109.94 | 1,622,817 | -0.36(-0.32%) |
Jan 27, 2020 | 109.54 | 110.92 | 109.00 | 110.29 | 2,788,599 | -0.87(-0.79%) |
Jan 24, 2020 | 113.34 | 113.70 | 110.70 | 111.17 | 1,612,074 | -2.35(-2.07%) |
Jan 23, 2020 | 112.68 | 113.91 | 111.44 | 113.52 | 2,071,298 | +0.77(+0.68%) |
Jan 22, 2020 | 113.44 | 113.80 | 112.74 | 112.75 | 1,843,651 | -0.37(-0.33%) |
Jan 21, 2020 | 112.60 | 113.53 | 112.52 | 113.12 | 1,929,853 | +0.11(+0.10%) |
Jan 17, 2020 | 113.52 | 114.01 | 112.79 | 113.01 | 2,181,366 | -0.35(-0.31%) |
Jan 16, 2020 | 113.69 | 114.20 | 112.79 | 113.36 | 1,930,253 | +0.27(+0.24%) |
Jan 15, 2020 | 113.81 | 114.63 | 112.79 | 113.10 | 1,467,359 | -1.14(-1.00%) |
Jan 14, 2020 | 115.28 | 115.36 | 114.09 | 114.24 | 1,903,493 | -0.97(-0.84%) |
Jan 13, 2020 | 115.89 | 115.99 | 114.51 | 115.21 | 1,449,659 | -0.72(-0.62%) |
Jan 10, 2020 | 117.25 | 117.52 | 115.72 | 115.93 | 1,324,252 | -1.35(-1.15%) |
Jan 09, 2020 | 115.88 | 117.75 | 114.80 | 117.28 | 2,276,116 | +2.86(+2.50%) |
Jan 08, 2020 | 114.38 | 115.32 | 114.23 | 114.42 | 1,629,851 | +0.34(+0.29%) |
Jan 07, 2020 | 112.37 | 114.16 | 111.92 | 114.09 | 2,043,008 | +1.32(+1.17%) |
Jan 06, 2020 | 111.64 | 112.82 | 111.05 | 112.77 | 1,638,605 | +0.55(+0.49%) |
Jan 03, 2020 | 110.85 | 112.36 | 110.63 | 112.22 | 1,547,928 | +0.03(+0.02%) |
Jan 02, 2020 | 111.86 | 112.20 | 110.89 | 112.19 | 1,793,715 | +0.39(+0.35%) |
Dec 31, 2019 | 111.96 | 112.39 | 111.06 | 111.80 | 1,641,127 | -0.08(-0.07%) |
Dec 30, 2019 | 110.12 | 112.37 | 109.63 | 111.88 | 1,473,914 | +1.48(+1.34%) |
Dec 27, 2019 | 111.49 | 111.49 | 109.98 | 110.40 | 932,610 | -0.34(-0.30%) |
Dec 26, 2019 | 110.48 | 111.01 | 109.73 | 110.73 | 1,075,674 | +0.18(+0.16%) |
Dec 24, 2019 | 110.00 | 110.82 | 109.74 | 110.55 | 557,837 | +0.88(+0.81%) |
Dec 23, 2019 | 110.78 | 110.94 | 109.57 | 109.67 | 1,531,530 | -0.99(-0.89%) |
Dec 20, 2019 | 111.52 | 111.52 | 109.97 | 110.66 | 3,854,670 | +0.07(+0.06%) |
Dec 19, 2019 | 109.23 | 110.63 | 109.23 | 110.59 | 1,486,899 | +1.60(+1.47%) |
Dec 18, 2019 | 109.29 | 109.62 | 108.11 | 108.99 | 1,940,330 | -0.31(-0.28%) |
Dec 17, 2019 | 110.16 | 110.16 | 109.00 | 109.29 | 1,818,140 | -0.56(-0.51%) |
Dec 16, 2019 | 111.42 | 111.91 | 109.65 | 109.85 | 2,017,446 | -1.06(-0.95%) |
Dec 13, 2019 | 111.69 | 111.77 | 110.67 | 110.91 | 1,373,715 | -0.92(-0.82%) |
Dec 12, 2019 | 110.32 | 112.16 | 110.02 | 111.83 | 2,126,193 | +1.54(+1.39%) |
Dec 11, 2019 | 110.72 | 110.72 | 109.60 | 110.29 | 1,461,568 | -0.10(-0.09%) |
Dec 10, 2019 | 110.42 | 110.79 | 109.67 | 110.39 | 1,316,540 | -0.11(-0.10%) |
Dec 09, 2019 | 109.25 | 110.80 | 109.18 | 110.49 | 2,027,495 | +1.10(+1.01%) |
Dec 06, 2019 | 110.28 | 110.57 | 109.19 | 109.39 | 1,294,886 | +0.40(+0.37%) |
Dec 05, 2019 | 109.71 | 109.76 | 108.72 | 108.99 | 1,415,348 | -0.39(-0.36%) |
Dec 04, 2019 | 109.73 | 110.30 | 108.84 | 109.38 | 2,050,391 | -0.11(-0.11%) |
Dec 03, 2019 | 110.20 | 111.00 | 108.83 | 109.49 | 1,991,042 | -1.66(-1.49%) |
Dec 02, 2019 | 111.77 | 112.66 | 111.04 | 111.15 | 2,645,320 | -0.14(-0.13%) |
Nov 29, 2019 | 111.70 | 112.34 | 111.20 | 111.29 | 1,473,120 | -0.17(-0.16%) |
Nov 27, 2019 | 111.26 | 111.62 | 110.38 | 111.46 | 1,659,308 | +0.96(+0.87%) |
Nov 26, 2019 | 108.64 | 111.18 | 108.26 | 110.51 | 5,287,746 | +1.92(+1.77%) |
Nov 25, 2019 | 107.34 | 109.22 | 106.88 | 108.59 | 2,306,541 | +1.73(+1.62%) |
Nov 22, 2019 | 108.35 | 109.13 | 103.88 | 106.86 | 4,128,180 | -0.26(-0.24%) |
Nov 21, 2019 | 106.52 | 107.17 | 105.97 | 107.11 | 2,601,838 | +1.29(+1.22%) |
Nov 20, 2019 | 107.70 | 108.19 | 105.39 | 105.82 | 2,366,684 | -1.90(-1.76%) |
Nov 19, 2019 | 108.00 | 109.19 | 107.14 | 107.72 | 2,080,517 | +0.22(+0.21%) |
Nov 18, 2019 | 108.22 | 108.60 | 107.15 | 107.50 | 1,879,493 | -1.13(-1.04%) |
Nov 15, 2019 | 108.91 | 108.92 | 107.55 | 108.62 | 1,202,082 | +0.50(+0.47%) |
Nov 14, 2019 | 107.08 | 108.27 | 106.36 | 108.12 | 1,347,417 | +1.39(+1.30%) |
Nov 13, 2019 | 106.37 | 107.26 | 104.76 | 106.73 | 1,793,727 | +0.40(+0.38%) |
Nov 12, 2019 | 107.46 | 107.71 | 106.20 | 106.33 | 1,385,002 | -1.16(-1.08%) |
Nov 11, 2019 | 106.99 | 107.68 | 106.46 | 107.49 | 1,175,454 | +0.34(+0.32%) |
Nov 08, 2019 | 108.05 | 108.33 | 106.74 | 107.14 | 1,494,515 | -1.20(-1.10%) |
Nov 07, 2019 | 107.65 | 108.96 | 107.49 | 108.34 | 1,450,374 | +0.78(+0.72%) |
Nov 06, 2019 | 107.75 | 107.81 | 106.66 | 107.56 | 1,338,126 | +0.19(+0.18%) |
Nov 05, 2019 | 106.83 | 108.08 | 106.75 | 107.37 | 1,779,112 | +0.28(+0.26%) |
Nov 04, 2019 | 106.94 | 107.33 | 106.35 | 107.09 | 1,607,596 | +0.75(+0.70%) |
Nov 01, 2019 | 105.58 | 106.90 | 105.15 | 106.35 | 1,350,908 | +1.26(+1.20%) |
Oct 31, 2019 | 105.87 | 106.33 | 104.66 | 105.08 | 1,869,110 | -0.62(-0.59%) |
Oct 30, 2019 | 104.14 | 105.77 | 104.05 | 105.70 | 1,648,068 | +1.44(+1.38%) |
Oct 29, 2019 | 104.87 | 105.88 | 104.20 | 104.27 | 1,634,044 | -0.55(-0.52%) |
Oct 28, 2019 | 105.99 | 106.47 | 104.69 | 104.81 | 1,615,558 | -1.25(-1.17%) |
Oct 25, 2019 | 105.50 | 106.94 | 105.07 | 106.06 | 1,165,554 | +0.24(+0.23%) |
Oct 24, 2019 | 105.61 | 106.06 | 104.61 | 105.82 | 1,426,897 | +0.53(+0.50%) |
Oct 23, 2019 | 107.30 | 107.53 | 105.08 | 105.29 | 1,621,248 | -1.93(-1.80%) |
Oct 22, 2019 | 106.62 | 108.25 | 106.39 | 107.22 | 1,527,850 | +0.88(+0.83%) |
Oct 21, 2019 | 106.83 | 108.48 | 104.51 | 106.34 | 2,989,385 | -3.02(-2.76%) |
Oct 18, 2019 | 108.09 | 110.02 | 107.79 | 109.36 | 1,665,257 | +1.05(+0.97%) |
Oct 17, 2019 | 108.25 | 108.93 | 107.88 | 108.30 | 1,075,337 | +0.74(+0.69%) |
Oct 16, 2019 | 107.27 | 107.96 | 106.84 | 107.56 | 1,943,963 | +0.30(+0.28%) |
Oct 15, 2019 | 106.98 | 107.79 | 106.97 | 107.26 | 1,700,635 | +0.52(+0.49%) |
Oct 14, 2019 | 107.73 | 108.12 | 106.67 | 106.74 | 1,415,767 | -1.02(-0.94%) |
Oct 11, 2019 | 107.31 | 108.76 | 106.98 | 107.76 | 2,058,298 | +1.39(+1.31%) |
Oct 10, 2019 | 104.32 | 106.54 | 103.98 | 106.37 | 2,159,554 | +1.76(+1.69%) |
Oct 09, 2019 | 103.96 | 104.85 | 103.51 | 104.60 | 1,535,401 | +1.24(+1.20%) |
Oct 08, 2019 | 102.97 | 104.74 | 102.33 | 103.37 | 1,790,518 | -0.25(-0.24%) |
Oct 07, 2019 | 103.68 | 104.41 | 103.24 | 103.62 | 1,709,526 | -0.76(-0.72%) |
Oct 04, 2019 | 102.83 | 104.70 | 102.77 | 104.37 | 1,662,961 | +1.92(+1.87%) |
Oct 03, 2019 | 102.57 | 102.75 | 100.44 | 102.46 | 1,420,630 | -0.58(-0.56%) |
Oct 02, 2019 | 104.32 | 104.33 | 102.47 | 103.03 | 1,799,920 | -1.70(-1.62%) |
Oct 01, 2019 | 105.75 | 106.76 | 104.67 | 104.73 | 2,061,665 | -0.53(-0.50%) |
Sep 30, 2019 | 104.58 | 105.77 | 104.58 | 105.25 | 1,688,338 | +0.77(+0.73%) |
Sep 27, 2019 | 104.07 | 104.85 | 103.61 | 104.49 | 2,029,388 | +1.15(+1.11%) |
Sep 26, 2019 | 104.16 | 104.44 | 102.52 | 103.34 | 1,458,175 | -0.37(-0.36%) |
Sep 25, 2019 | 103.19 | 104.56 | 103.19 | 103.71 | 1,800,819 | +0.58(+0.56%) |
Sep 24, 2019 | 103.77 | 104.56 | 102.30 | 103.14 | 2,278,503 | +0.58(+0.57%) |
Sep 23, 2019 | 100.95 | 102.82 | 100.88 | 102.55 | 2,856,064 | +2.19(+2.18%) |
Sep 20, 2019 | 104.03 | 104.96 | 100.20 | 100.37 | 4,843,502 | -3.70(-3.55%) |
Sep 19, 2019 | 104.26 | 105.05 | 103.86 | 104.07 | 1,261,946 | -0.10(-0.09%) |
Sep 18, 2019 | 103.57 | 104.26 | 102.83 | 104.16 | 2,096,604 | +0.55(+0.53%) |
Sep 17, 2019 | 103.30 | 104.42 | 102.90 | 103.62 | 1,940,524 | +0.53(+0.51%) |
Sep 16, 2019 | 104.04 | 104.04 | 103.00 | 103.09 | 1,584,893 | -1.47(-1.41%) |
Sep 13, 2019 | 105.03 | 105.64 | 104.46 | 104.56 | 1,644,801 | -0.22(-0.21%) |
Sep 12, 2019 | 104.69 | 106.24 | 104.44 | 104.79 | 2,340,013 | +1.01(+0.97%) |
Sep 11, 2019 | 102.89 | 104.06 | 102.21 | 103.78 | 2,108,752 | +0.39(+0.38%) |
Sep 10, 2019 | 103.76 | 103.90 | 101.74 | 103.39 | 2,177,553 | -0.32(-0.30%) |
Sep 09, 2019 | 104.49 | 104.85 | 102.93 | 103.71 | 1,509,891 | -0.66(-0.63%) |
Sep 06, 2019 | 104.82 | 105.79 | 104.23 | 104.37 | 1,502,545 | -0.17(-0.16%) |
Sep 05, 2019 | 102.28 | 104.65 | 102.03 | 104.54 | 2,553,528 | +3.24(+3.20%) |
Sep 04, 2019 | 100.83 | 101.33 | 100.18 | 101.30 | 1,686,510 | +0.91(+0.90%) |
Sep 03, 2019 | 100.53 | 101.41 | 99.48 | 100.39 | 2,192,443 | -0.95(-0.93%) |
Aug 30, 2019 | 102.69 | 103.70 | 101.12 | 101.34 | 2,396,247 | -1.05(-1.03%) |
Aug 29, 2019 | 101.32 | 102.82 | 101.32 | 102.39 | 2,015,963 | +2.44(+2.44%) |
Aug 28, 2019 | 97.79 | 100.20 | 97.50 | 99.95 | 2,191,730 | +1.89(+1.93%) |
Aug 27, 2019 | 100.48 | 100.50 | 98.02 | 98.06 | 2,463,655 | -1.89(-1.89%) |
Aug 26, 2019 | 98.79 | 100.14 | 98.75 | 99.95 | 1,869,980 | +1.54(+1.56%) |
Aug 23, 2019 | 100.98 | 101.68 | 97.89 | 98.41 | 4,100,275 | -4.25(-4.14%) |
Aug 22, 2019 | 102.16 | 103.18 | 101.04 | 102.67 | 4,110,006 | +1.62(+1.61%) |
Aug 21, 2019 | 101.05 | 101.92 | 99.66 | 101.04 | 1,765,004 | +1.44(+1.45%) |
Aug 20, 2019 | 98.48 | 100.45 | 98.08 | 99.60 | 2,414,454 | +0.10(+0.10%) |
Aug 19, 2019 | 100.27 | 100.75 | 98.77 | 99.50 | 1,800,923 | +0.87(+0.88%) |
Aug 16, 2019 | 98.06 | 99.08 | 97.76 | 98.63 | 2,035,753 | +1.69(+1.75%) |
Aug 15, 2019 | 98.64 | 98.89 | 96.24 | 96.94 | 2,075,448 | -0.73(-0.74%) |
Aug 14, 2019 | 99.93 | 99.93 | 97.57 | 97.67 | 2,524,879 | -4.08(-4.01%) |
Aug 13, 2019 | 98.69 | 103.28 | 97.75 | 101.75 | 1,749,927 | +3.02(+3.06%) |
Aug 12, 2019 | 100.54 | 100.80 | 98.38 | 98.73 | 1,824,303 | -2.12(-2.10%) |
Aug 09, 2019 | 102.19 | 102.40 | 100.33 | 100.85 | 1,621,175 | -1.47(-1.44%) |
Aug 08, 2019 | 100.06 | 102.50 | 99.86 | 102.32 | 1,947,650 | +2.99(+3.01%) |
Aug 07, 2019 | 97.57 | 99.63 | 97.07 | 99.33 | 1,849,122 | +0.51(+0.51%) |
Aug 06, 2019 | 97.08 | 99.04 | 96.60 | 98.82 | 1,741,212 | +2.06(+2.13%) |
Aug 05, 2019 | 97.81 | 98.53 | 95.74 | 96.76 | 2,285,643 | -2.17(-2.19%) |
Aug 02, 2019 | 98.97 | 99.84 | 98.40 | 98.93 | 1,635,925 | -0.08(-0.08%) |
Aug 01, 2019 | 101.99 | 102.36 | 97.97 | 99.00 | 1,662,232 | -2.35(-2.32%) |
Jul 31, 2019 | 101.51 | 102.32 | 99.82 | 101.36 | 1,553,516 | -0.30(-0.29%) |
Jul 30, 2019 | 101.47 | 101.78 | 100.82 | 101.65 | 1,276,754 | -0.16(-0.16%) |
Jul 29, 2019 | 101.85 | 102.21 | 101.33 | 101.81 | 1,109,853 | -0.31(-0.30%) |
Jul 26, 2019 | 101.18 | 102.33 | 100.46 | 102.12 | 1,319,683 | +1.25(+1.24%) |
Jul 25, 2019 | 99.68 | 101.32 | 99.68 | 100.87 | 1,783,832 | -0.41(-0.41%) |
Jul 24, 2019 | 101.27 | 101.91 | 100.85 | 101.28 | 1,651,649 | -0.15(-0.15%) |
Jul 23, 2019 | 101.43 | 101.93 | 100.68 | 101.43 | 1,363,675 | +0.16(+0.16%) |
Jul 22, 2019 | 102.34 | 102.74 | 101.00 | 101.27 | 1,993,576 | -0.64(-0.63%) |
Jul 19, 2019 | 103.02 | 103.43 | 101.81 | 101.91 | 2,864,386 | -0.41(-0.40%) |
Jul 18, 2019 | 102.65 | 102.89 | 101.68 | 102.32 | 2,321,140 | -0.24(-0.23%) |
Jul 17, 2019 | 102.20 | 103.17 | 101.87 | 102.56 | 1,856,010 | +0.46(+0.45%) |
Jul 16, 2019 | 101.85 | 102.71 | 101.33 | 102.10 | 2,118,604 | +0.44(+0.43%) |
Jul 15, 2019 | 101.49 | 102.51 | 100.31 | 101.66 | 2,561,427 | +0.31(+0.31%) |
Jul 12, 2019 | 98.95 | 102.07 | 98.54 | 101.35 | 3,864,061 | +2.98(+3.03%) |
Jul 11, 2019 | 98.46 | 98.70 | 97.86 | 98.36 | 1,802,335 | +0.28(+0.28%) |
Jul 10, 2019 | 98.07 | 98.42 | 96.91 | 98.09 | 1,612,267 | +0.60(+0.62%) |
Jul 09, 2019 | 97.03 | 98.04 | 96.72 | 97.48 | 1,964,083 | +0.38(+0.39%) |
Jul 08, 2019 | 96.34 | 97.23 | 95.78 | 97.10 | 1,713,855 | +0.67(+0.69%) |
Jul 05, 2019 | 94.50 | 96.46 | 94.50 | 96.43 | 1,686,558 | +0.84(+0.88%) |
Jul 03, 2019 | 94.06 | 95.63 | 94.05 | 95.59 | 1,267,795 | +1.74(+1.85%) |
Jul 02, 2019 | 94.43 | 95.01 | 93.23 | 93.85 | 2,274,309 | -0.65(-0.69%) |
Jul 01, 2019 | 96.10 | 97.43 | 94.21 | 94.50 | 2,862,190 | -0.25(-0.26%) |
Jun 28, 2019 | 96.21 | 96.99 | 94.69 | 94.75 | 8,629,775 | -1.36(-1.41%) |
Jun 27, 2019 | 95.21 | 96.19 | 94.48 | 96.11 | 3,848,376 | -1.78(-1.82%) |
Jun 26, 2019 | 97.57 | 98.56 | 96.96 | 97.89 | 2,028,126 | +0.85(+0.88%) |
Jun 25, 2019 | 98.31 | 98.54 | 96.82 | 97.03 | 2,457,396 | -1.28(-1.30%) |
Jun 24, 2019 | 98.46 | 99.66 | 97.41 | 98.32 | 2,153,620 | -1.06(-1.07%) |
Jun 21, 2019 | 100.04 | 100.51 | 99.32 | 99.38 | 3,209,921 | -0.58(-0.58%) |
Jun 20, 2019 | 99.48 | 100.67 | 99.06 | 99.96 | 2,009,337 | +1.14(+1.15%) |
Jun 19, 2019 | 98.30 | 99.01 | 97.23 | 98.82 | 1,868,233 | +0.74(+0.75%) |
Jun 18, 2019 | 97.82 | 99.27 | 97.55 | 98.09 | 2,604,272 | +1.12(+1.15%) |
Jun 17, 2019 | 96.53 | 97.63 | 95.98 | 96.97 | 2,472,057 | +0.45(+0.47%) |
Jun 14, 2019 | 96.33 | 97.20 | 96.00 | 96.52 | 2,681,001 | +0.41(+0.43%) |
Jun 13, 2019 | 94.62 | 96.14 | 93.29 | 96.11 | 2,323,926 | +2.13(+2.27%) |
Jun 12, 2019 | 94.43 | 95.11 | 93.91 | 93.98 | 1,998,478 | -0.15(-0.16%) |
Jun 11, 2019 | 94.28 | 94.79 | 93.55 | 94.13 | 2,784,362 | +0.45(+0.48%) |
Jun 10, 2019 | 94.73 | 95.97 | 93.50 | 93.68 | 2,726,196 | -0.87(-0.92%) |
Jun 07, 2019 | 92.34 | 94.92 | 92.25 | 94.54 | 3,350,977 | +2.86(+3.12%) |
Jun 06, 2019 | 90.82 | 91.97 | 90.38 | 91.68 | 2,349,465 | +1.12(+1.23%) |
Jun 05, 2019 | 90.51 | 91.20 | 90.04 | 90.57 | 1,841,434 | +0.33(+0.37%) |
Jun 04, 2019 | 88.48 | 90.33 | 88.47 | 90.23 | 2,449,396 | +2.48(+2.82%) |
Jun 03, 2019 | 88.60 | 89.39 | 87.28 | 87.76 | 2,513,250 | -0.91(-1.02%) |
May 31, 2019 | 87.57 | 88.92 | 87.20 | 88.66 | 2,649,002 | +0.09(+0.10%) |
May 30, 2019 | 86.43 | 88.62 | 86.39 | 88.58 | 2,728,559 | +2.48(+2.88%) |
May 29, 2019 | 86.54 | 87.46 | 85.38 | 86.10 | 3,246,119 | -0.98(-1.13%) |
May 28, 2019 | 89.33 | 91.20 | 87.03 | 87.08 | 5,332,096 | -1.38(-1.56%) |
May 24, 2019 | 88.27 | 89.62 | 87.33 | 88.46 | 6,128,145 | -1.65(-1.83%) |
May 23, 2019 | 89.57 | 90.52 | 88.46 | 90.11 | 3,355,288 | -0.02(-0.02%) |
May 22, 2019 | 92.32 | 92.32 | 89.74 | 90.13 | 3,149,053 | -2.74(-2.95%) |
May 21, 2019 | 91.95 | 93.25 | 90.87 | 92.87 | 2,985,877 | +0.69(+0.74%) |
May 20, 2019 | 92.27 | 92.98 | 91.95 | 92.18 | 2,701,534 | -0.50(-0.53%) |
May 17, 2019 | 90.96 | 92.86 | 90.83 | 92.68 | 2,572,438 | +1.26(+1.38%) |
May 16, 2019 | 90.51 | 92.48 | 90.51 | 91.42 | 1,759,251 | +1.32(+1.46%) |
May 15, 2019 | 89.34 | 90.46 | 88.85 | 90.10 | 1,845,818 | +0.04(+0.04%) |
May 14, 2019 | 89.62 | 90.66 | 89.12 | 90.06 | 2,623,657 | +0.96(+1.08%) |
May 13, 2019 | 91.32 | 91.98 | 88.40 | 89.10 | 2,952,220 | -3.85(-4.14%) |
May 10, 2019 | 92.00 | 93.54 | 90.63 | 92.95 | 2,022,123 | +0.46(+0.49%) |
May 09, 2019 | 91.46 | 92.98 | 91.15 | 92.49 | 1,517,023 | +0.17(+0.19%) |
May 08, 2019 | 91.12 | 92.94 | 90.20 | 92.32 | 1,973,106 | +1.02(+1.12%) |
May 07, 2019 | 92.25 | 92.26 | 90.69 | 91.30 | 1,726,714 | -1.55(-1.67%) |
May 06, 2019 | 91.27 | 93.13 | 91.10 | 92.86 | 1,220,615 | +0.25(+0.27%) |
May 03, 2019 | 92.44 | 92.71 | 91.86 | 92.61 | 1,378,148 | +0.73(+0.80%) |
May 02, 2019 | 91.54 | 92.32 | 91.44 | 91.87 | 2,239,818 | +0.46(+0.50%) |
May 01, 2019 | 92.96 | 93.10 | 91.34 | 91.42 | 1,979,268 | -1.70(-1.82%) |
Apr 30, 2019 | 93.70 | 93.85 | 92.57 | 93.11 | 2,427,186 | -0.58(-0.62%) |
Apr 29, 2019 | 93.85 | 95.16 | 93.57 | 93.70 | 1,710,099 | -0.27(-0.28%) |
Apr 26, 2019 | 93.74 | 94.04 | 92.96 | 93.96 | 1,521,626 | +0.51(+0.54%) |
Apr 25, 2019 | 93.03 | 94.12 | 92.67 | 93.46 | 1,562,605 | -0.51(-0.55%) |
Apr 24, 2019 | 93.38 | 94.90 | 93.16 | 93.97 | 2,533,989 | +0.67(+0.72%) |
Apr 23, 2019 | 93.66 | 93.78 | 92.70 | 93.30 | 2,181,698 | +0.08(+0.08%) |
Apr 22, 2019 | 94.96 | 95.35 | 92.61 | 93.23 | 1,642,103 | -2.12(-2.22%) |
Apr 18, 2019 | 95.77 | 96.07 | 95.17 | 95.35 | 2,510,453 | +0.08(+0.08%) |
Apr 17, 2019 | 94.70 | 95.46 | 94.56 | 95.27 | 1,404,698 | +0.99(+1.05%) |
Apr 16, 2019 | 93.88 | 94.54 | 93.49 | 94.28 | 1,398,892 | +0.83(+0.89%) |
Apr 15, 2019 | 92.75 | 93.77 | 92.48 | 93.45 | 1,518,572 | +0.61(+0.66%) |
Apr 12, 2019 | 93.27 | 93.80 | 92.48 | 92.84 | 2,006,600 | -0.25(-0.27%) |
Apr 11, 2019 | 94.03 | 94.34 | 92.57 | 93.09 | 2,023,755 | -0.68(-0.72%) |
Apr 10, 2019 | 93.50 | 94.15 | 93.13 | 93.76 | 1,647,309 | +0.75(+0.81%) |
Apr 09, 2019 | 93.41 | 93.85 | 92.81 | 93.01 | 1,354,106 | -1.07(-1.14%) |
Apr 08, 2019 | 93.63 | 94.38 | 93.08 | 94.08 | 1,497,379 | +0.25(+0.26%) |
Apr 05, 2019 | 93.24 | 94.33 | 92.95 | 93.83 | 2,443,224 | +0.89(+0.95%) |
Apr 04, 2019 | 90.64 | 93.06 | 90.55 | 92.94 | 2,067,173 | +2.38(+2.63%) |
Apr 03, 2019 | 89.97 | 90.68 | 89.22 | 90.56 | 1,801,380 | +1.16(+1.30%) |
Apr 02, 2019 | 89.74 | 89.85 | 89.10 | 89.40 | 2,109,192 | -0.48(-0.53%) |