Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 99.96 | 101.09 | 99.92 | 100.98 | 184,551 | +0.78(+0.78%) |
Apr 29, 2020 | 100.14 | 100.26 | 99.95 | 100.20 | 85,743 | +0.36(+0.36%) |
Apr 28, 2020 | 100.15 | 100.15 | 99.78 | 99.84 | 122,158 | +0.03(+0.03%) |
Apr 27, 2020 | 100.02 | 100.05 | 99.70 | 99.81 | 31,845 | +0.16(+0.16%) |
Apr 24, 2020 | 99.48 | 99.69 | 99.41 | 99.65 | 66,240 | +0.27(+0.27%) |
Apr 23, 2020 | 99.41 | 99.93 | 99.21 | 99.38 | 281,159 | -0.35(-0.35%) |
Apr 22, 2020 | 100.16 | 100.17 | 99.64 | 99.73 | 59,634 | -0.38(-0.38%) |
Apr 21, 2020 | 99.84 | 100.27 | 99.84 | 100.11 | 36,016 | +0.04(+0.04%) |
Apr 20, 2020 | 100.12 | 100.34 | 100.07 | 100.07 | 63,234 | -0.15(-0.15%) |
Apr 17, 2020 | 100.15 | 100.40 | 100.15 | 100.22 | 48,911 | +0.21(+0.21%) |
Apr 16, 2020 | 100.25 | 100.32 | 99.72 | 100.00 | 57,656 | -0.58(-0.58%) |
Apr 15, 2020 | 100.23 | 100.81 | 100.20 | 100.59 | 46,234 | -0.70(-0.69%) |
Apr 14, 2020 | 100.99 | 101.29 | 100.99 | 101.29 | 50,296 | +0.63(+0.63%) |
Apr 13, 2020 | 100.57 | 100.70 | 100.46 | 100.66 | 104,296 | -0.16(-0.16%) |
Apr 09, 2020 | 100.85 | 100.94 | 100.68 | 100.82 | 39,887 | +0.73(+0.73%) |
Apr 08, 2020 | 100.40 | 100.40 | 100.07 | 100.09 | 83,710 | -0.48(-0.48%) |
Apr 07, 2020 | 100.62 | 100.77 | 100.38 | 100.57 | 29,853 | +0.99(+1.00%) |
Apr 06, 2020 | 99.39 | 99.74 | 99.36 | 99.57 | 85,841 | -0.19(-0.19%) |
Apr 03, 2020 | 99.49 | 99.82 | 99.40 | 99.76 | 340,121 | -0.31(-0.31%) |
Apr 02, 2020 | 100.21 | 100.43 | 99.82 | 100.07 | 103,213 | -0.90(-0.89%) |
Apr 01, 2020 | 100.81 | 101.03 | 100.57 | 100.97 | 64,350 | -0.75(-0.74%) |
Mar 31, 2020 | 101.09 | 101.74 | 100.93 | 101.72 | 123,127 | -0.19(-0.19%) |
Mar 30, 2020 | 101.73 | 101.92 | 101.55 | 101.91 | 108,553 | -0.64(-0.63%) |
Mar 27, 2020 | 101.09 | 102.61 | 101.03 | 102.56 | 216,664 | +0.58(+0.57%) |
Mar 26, 2020 | 101.11 | 101.97 | 101.03 | 101.97 | 377,284 | +1.56(+1.55%) |
Mar 25, 2020 | 99.85 | 100.44 | 99.49 | 100.41 | 283,451 | +1.01(+1.02%) |
Mar 24, 2020 | 100.08 | 100.08 | 99.12 | 99.40 | 89,614 | +0.48(+0.48%) |
Mar 23, 2020 | 99.20 | 99.85 | 98.92 | 98.92 | 174,059 | +0.52(+0.53%) |
Mar 20, 2020 | 98.61 | 99.16 | 98.15 | 98.40 | 228,456 | -0.11(-0.11%) |
Mar 19, 2020 | 99.85 | 99.85 | 98.31 | 98.51 | 227,124 | -2.07(-2.06%) |
Mar 18, 2020 | 100.68 | 100.79 | 99.58 | 100.58 | 424,395 | -0.94(-0.92%) |
Mar 17, 2020 | 101.27 | 101.69 | 101.08 | 101.51 | 321,249 | -1.58(-1.53%) |
Mar 16, 2020 | 102.52 | 104.64 | 102.43 | 103.09 | 211,237 | +0.54(+0.52%) |
Mar 13, 2020 | 102.42 | 102.70 | 102.03 | 102.56 | 166,215 | -0.63(-0.61%) |
Mar 12, 2020 | 103.64 | 103.75 | 102.03 | 103.19 | 306,052 | -0.80(-0.77%) |
Mar 11, 2020 | 104.60 | 104.71 | 103.85 | 103.99 | 79,129 | -0.28(-0.27%) |
Mar 10, 2020 | 104.94 | 105.02 | 104.07 | 104.27 | 159,571 | -1.40(-1.33%) |
Mar 09, 2020 | 105.74 | 105.88 | 105.14 | 105.68 | 458,981 | +1.34(+1.28%) |
Mar 06, 2020 | 104.70 | 104.76 | 104.19 | 104.34 | 258,705 | +0.70(+0.68%) |
Mar 05, 2020 | 103.33 | 103.64 | 103.08 | 103.64 | 80,225 | +0.84(+0.82%) |
Mar 04, 2020 | 102.50 | 102.82 | 102.40 | 102.80 | 269,020 | -0.39(-0.38%) |
Mar 03, 2020 | 102.64 | 103.43 | 102.61 | 103.19 | 278,000 | +0.44(+0.43%) |
Mar 02, 2020 | 102.64 | 103.19 | 102.58 | 102.75 | 297,021 | +0.84(+0.82%) |
Feb 28, 2020 | 101.27 | 101.93 | 101.09 | 101.91 | 161,293 | +0.46(+0.45%) |
Feb 27, 2020 | 101.31 | 101.57 | 101.19 | 101.45 | 321,205 | +1.00(+1.00%) |
Feb 26, 2020 | 100.29 | 100.60 | 100.20 | 100.45 | 72,486 | +0.02(+0.02%) |
Feb 25, 2020 | 100.10 | 100.50 | 100.03 | 100.43 | 148,729 | +0.26(+0.26%) |
Feb 24, 2020 | 99.99 | 100.34 | 99.96 | 100.17 | 107,299 | +0.00(+0.00%) |
Feb 21, 2020 | 99.81 | 100.28 | 99.79 | 100.17 | 261,268 | +0.54(+0.54%) |
Feb 20, 2020 | 99.83 | 99.89 | 99.55 | 99.63 | 143,362 | -0.17(-0.17%) |
Feb 19, 2020 | 99.63 | 99.82 | 99.54 | 99.80 | 129,574 | +0.12(+0.12%) |
Feb 18, 2020 | 99.62 | 99.92 | 99.61 | 99.68 | 50,519 | -0.39(-0.39%) |
Feb 14, 2020 | 100.22 | 100.28 | 100.04 | 100.07 | 43,373 | -0.05(-0.05%) |
Feb 13, 2020 | 100.23 | 100.29 | 100.07 | 100.12 | 37,273 | -0.31(-0.31%) |
Feb 12, 2020 | 100.73 | 100.73 | 100.33 | 100.43 | 42,257 | -0.41(-0.41%) |
Feb 11, 2020 | 100.77 | 100.86 | 100.76 | 100.84 | 24,091 | +0.08(+0.08%) |
Feb 10, 2020 | 100.93 | 101.00 | 100.74 | 100.76 | 60,537 | -0.32(-0.32%) |
Feb 07, 2020 | 101.19 | 101.34 | 101.05 | 101.08 | 106,127 | -0.29(-0.29%) |
Feb 06, 2020 | 101.57 | 101.57 | 101.30 | 101.38 | 34,860 | -0.20(-0.20%) |
Feb 05, 2020 | 101.64 | 101.65 | 101.53 | 101.58 | 124,327 | -0.39(-0.38%) |
Feb 04, 2020 | 102.01 | 102.01 | 101.90 | 101.97 | 39,805 | -0.14(-0.13%) |
Feb 03, 2020 | 102.19 | 102.19 | 101.93 | 102.11 | 58,517 | -0.33(-0.32%) |
Jan 31, 2020 | 102.09 | 102.44 | 102.09 | 102.44 | 109,306 | +0.53(+0.52%) |
Jan 30, 2020 | 101.83 | 101.94 | 101.75 | 101.91 | 58,122 | +0.23(+0.23%) |
Jan 29, 2020 | 101.53 | 101.79 | 101.53 | 101.68 | 43,924 | -0.13(-0.12%) |
Jan 28, 2020 | 101.63 | 101.81 | 101.61 | 101.81 | 85,499 | +0.02(+0.02%) |
Jan 27, 2020 | 101.83 | 101.83 | 101.72 | 101.79 | 38,137 | -0.08(-0.08%) |
Jan 24, 2020 | 101.97 | 101.97 | 101.81 | 101.86 | 42,656 | -0.29(-0.29%) |
Jan 23, 2020 | 102.28 | 102.30 | 101.98 | 102.16 | 129,519 | -0.31(-0.31%) |
Jan 22, 2020 | 102.46 | 102.49 | 102.29 | 102.47 | 34,943 | +0.02(+0.02%) |
Jan 21, 2020 | 102.63 | 102.67 | 102.43 | 102.45 | 89,766 | -0.06(-0.06%) |
Jan 17, 2020 | 102.56 | 102.59 | 102.45 | 102.51 | 81,415 | -0.42(-0.41%) |
Jan 16, 2020 | 103.05 | 103.05 | 102.82 | 102.93 | 53,335 | -0.11(-0.10%) |
Jan 15, 2020 | 103.10 | 103.15 | 102.97 | 103.03 | 56,050 | +0.22(+0.22%) |
Jan 14, 2020 | 102.66 | 102.88 | 102.66 | 102.81 | 27,012 | -0.12(-0.11%) |
Jan 13, 2020 | 102.76 | 102.97 | 102.76 | 102.93 | 25,957 | +0.18(+0.17%) |
Jan 10, 2020 | 102.53 | 102.79 | 102.52 | 102.75 | 21,122 | +0.09(+0.08%) |
Jan 09, 2020 | 102.64 | 102.68 | 102.54 | 102.66 | 58,647 | -0.02(-0.02%) |
Jan 08, 2020 | 102.83 | 102.85 | 102.66 | 102.68 | 51,446 | -0.30(-0.29%) |
Jan 07, 2020 | 103.13 | 103.13 | 102.91 | 102.98 | 69,208 | -0.45(-0.43%) |
Jan 06, 2020 | 103.47 | 103.47 | 103.36 | 103.43 | 48,197 | +0.26(+0.25%) |
Jan 03, 2020 | 103.04 | 103.34 | 103.04 | 103.17 | 55,678 | -0.06(-0.06%) |
Jan 02, 2020 | 103.33 | 103.53 | 103.18 | 103.23 | 127,482 | -0.44(-0.42%) |
Dec 31, 2019 | 103.83 | 103.83 | 103.65 | 103.67 | 64,291 | +0.14(+0.13%) |
Dec 30, 2019 | 103.50 | 103.71 | 103.47 | 103.53 | 224,909 | +0.22(+0.22%) |
Dec 27, 2019 | 103.14 | 103.42 | 103.13 | 103.31 | 273,983 | +0.66(+0.65%) |
Dec 26, 2019 | 102.61 | 102.70 | 102.57 | 102.64 | 44,296 | +0.16(+0.15%) |
Dec 24, 2019 | 102.41 | 102.53 | 102.41 | 102.49 | 80,082 | -0.05(-0.05%) |
Dec 23, 2019 | 102.47 | 102.58 | 102.46 | 102.54 | 52,421 | +0.13(+0.12%) |
Dec 20, 2019 | 102.51 | 102.51 | 102.32 | 102.41 | 95,463 | -0.46(-0.45%) |
Dec 19, 2019 | 102.84 | 102.90 | 102.70 | 102.87 | 70,209 | +0.07(+0.07%) |
Dec 18, 2019 | 102.86 | 102.95 | 102.74 | 102.80 | 36,784 | -0.27(-0.26%) |
Dec 17, 2019 | 103.11 | 103.16 | 103.04 | 103.07 | 31,575 | +0.04(+0.04%) |
Dec 16, 2019 | 103.10 | 103.17 | 102.97 | 103.03 | 114,758 | +0.22(+0.22%) |
Dec 13, 2019 | 103.23 | 103.24 | 102.75 | 102.81 | 133,095 | -0.13(-0.12%) |
Dec 12, 2019 | 103.05 | 103.06 | 102.69 | 102.94 | 110,571 | -0.06(-0.06%) |
Dec 11, 2019 | 102.61 | 103.06 | 102.52 | 103.00 | 200,140 | +0.40(+0.39%) |
Dec 10, 2019 | 102.47 | 102.62 | 102.42 | 102.59 | 96,212 | +0.28(+0.28%) |
Dec 09, 2019 | 102.41 | 102.42 | 102.25 | 102.31 | 65,181 | +0.01(+0.01%) |
Dec 06, 2019 | 102.44 | 102.44 | 102.11 | 102.30 | 78,032 | -0.39(-0.38%) |
Dec 05, 2019 | 102.65 | 102.72 | 102.58 | 102.69 | 119,172 | +0.23(+0.23%) |
Dec 04, 2019 | 102.73 | 102.82 | 102.38 | 102.46 | 225,443 | -0.02(-0.02%) |
Dec 03, 2019 | 102.49 | 102.61 | 102.47 | 102.48 | 115,440 | -0.06(-0.06%) |
Dec 02, 2019 | 102.12 | 102.58 | 102.12 | 102.54 | 166,012 | +0.62(+0.60%) |
Nov 29, 2019 | 101.70 | 102.01 | 101.68 | 101.92 | 72,700 | +0.15(+0.14%) |
Nov 27, 2019 | 101.79 | 101.83 | 101.71 | 101.78 | 155,961 | -0.22(-0.22%) |
Nov 26, 2019 | 101.87 | 102.01 | 101.83 | 102.00 | 88,148 | +0.12(+0.11%) |
Nov 25, 2019 | 101.84 | 102.01 | 101.83 | 101.88 | 97,427 | -0.11(-0.11%) |
Nov 22, 2019 | 102.32 | 102.32 | 101.91 | 101.99 | 56,293 | -0.33(-0.32%) |
Nov 21, 2019 | 102.47 | 102.54 | 102.26 | 102.32 | 77,495 | -0.16(-0.15%) |
Nov 20, 2019 | 102.37 | 102.53 | 102.32 | 102.48 | 118,116 | -0.01(-0.01%) |
Nov 19, 2019 | 102.48 | 102.57 | 102.47 | 102.49 | 54,881 | -0.01(-0.01%) |
Nov 18, 2019 | 102.35 | 102.61 | 102.35 | 102.50 | 96,549 | +0.19(+0.18%) |
Nov 15, 2019 | 102.12 | 102.31 | 102.12 | 102.31 | 95,566 | +0.30(+0.30%) |
Nov 14, 2019 | 101.81 | 102.07 | 101.75 | 102.01 | 48,341 | +0.12(+0.11%) |
Nov 13, 2019 | 101.84 | 101.94 | 101.79 | 101.89 | 117,889 | -0.03(-0.03%) |
Nov 12, 2019 | 101.98 | 102.01 | 101.83 | 101.92 | 90,849 | -0.20(-0.20%) |
Nov 11, 2019 | 102.12 | 102.19 | 102.10 | 102.13 | 107,421 | +0.11(+0.10%) |
Nov 08, 2019 | 102.04 | 102.12 | 101.99 | 102.02 | 106,025 | -0.24(-0.24%) |
Nov 07, 2019 | 102.40 | 102.41 | 102.16 | 102.26 | 174,263 | -0.17(-0.17%) |
Nov 06, 2019 | 102.59 | 102.59 | 102.23 | 102.44 | 93,394 | -0.01(-0.01%) |
Nov 05, 2019 | 102.68 | 102.70 | 101.83 | 102.45 | 694,740 | -0.58(-0.56%) |
Nov 04, 2019 | 103.32 | 103.35 | 102.98 | 103.02 | 91,081 | -0.38(-0.37%) |
Nov 01, 2019 | 103.23 | 103.42 | 103.17 | 103.41 | 194,823 | +0.16(+0.15%) |
Oct 31, 2019 | 103.23 | 103.31 | 103.09 | 103.25 | 146,579 | +0.05(+0.05%) |
Oct 30, 2019 | 102.86 | 103.24 | 102.62 | 103.20 | 99,896 | +0.31(+0.30%) |
Oct 29, 2019 | 102.75 | 102.92 | 102.71 | 102.89 | 50,920 | +0.08(+0.08%) |
Oct 28, 2019 | 102.62 | 102.81 | 102.62 | 102.81 | 27,771 | +0.22(+0.21%) |
Oct 25, 2019 | 102.75 | 102.75 | 102.54 | 102.59 | 88,491 | -0.20(-0.19%) |
Oct 24, 2019 | 103.08 | 103.08 | 102.73 | 102.79 | 142,482 | -0.29(-0.28%) |
Oct 23, 2019 | 102.98 | 103.15 | 102.92 | 103.08 | 60,625 | -0.01(-0.01%) |
Oct 22, 2019 | 103.16 | 103.27 | 102.98 | 103.09 | 173,953 | -0.15(-0.14%) |
Oct 21, 2019 | 103.33 | 103.35 | 103.15 | 103.24 | 98,567 | -0.13(-0.12%) |
Oct 18, 2019 | 103.20 | 103.41 | 103.12 | 103.37 | 257,474 | +0.33(+0.32%) |
Oct 17, 2019 | 103.00 | 103.09 | 102.90 | 103.03 | 254,281 | +0.45(+0.44%) |
Oct 16, 2019 | 102.29 | 102.66 | 102.28 | 102.59 | 106,815 | +0.40(+0.39%) |
Oct 15, 2019 | 101.86 | 102.29 | 101.81 | 102.19 | 278,052 | +0.06(+0.06%) |
Oct 14, 2019 | 102.12 | 102.18 | 102.05 | 102.13 | 30,719 | -0.16(-0.15%) |
Oct 11, 2019 | 102.39 | 102.46 | 102.14 | 102.28 | 210,204 | +0.32(+0.32%) |
Oct 10, 2019 | 102.06 | 102.11 | 101.93 | 101.96 | 99,664 | +0.30(+0.30%) |
Oct 09, 2019 | 101.70 | 101.74 | 101.62 | 101.66 | 53,980 | +0.19(+0.18%) |
Oct 08, 2019 | 101.68 | 101.70 | 101.37 | 101.47 | 350,076 | -0.17(-0.17%) |
Oct 07, 2019 | 101.83 | 101.89 | 101.62 | 101.65 | 66,781 | -0.09(-0.09%) |
Oct 04, 2019 | 101.53 | 101.79 | 101.53 | 101.74 | 79,159 | +0.08(+0.08%) |
Oct 03, 2019 | 101.52 | 101.91 | 101.47 | 101.66 | 416,674 | +0.11(+0.11%) |
Oct 02, 2019 | 101.35 | 101.57 | 101.34 | 101.55 | 401,935 | +0.22(+0.21%) |
Oct 01, 2019 | 100.92 | 101.36 | 100.85 | 101.34 | 933,708 | +0.34(+0.34%) |
Sep 30, 2019 | 100.94 | 101.10 | 100.92 | 101.00 | 151,797 | -0.38(-0.37%) |
Sep 27, 2019 | 101.23 | 101.52 | 101.23 | 101.38 | 120,688 | +0.20(+0.20%) |
Sep 26, 2019 | 101.51 | 101.60 | 101.08 | 101.17 | 149,193 | -0.24(-0.24%) |
Sep 25, 2019 | 101.77 | 101.79 | 101.34 | 101.42 | 154,215 | -0.66(-0.65%) |
Sep 24, 2019 | 101.90 | 102.12 | 101.86 | 102.08 | 106,334 | +0.20(+0.19%) |
Sep 23, 2019 | 101.80 | 101.91 | 101.77 | 101.88 | 132,322 | -0.23(-0.22%) |
Sep 20, 2019 | 102.09 | 102.14 | 101.91 | 102.11 | 227,841 | -0.23(-0.23%) |
Sep 19, 2019 | 102.51 | 102.55 | 102.29 | 102.34 | 90,622 | +0.11(+0.11%) |
Sep 18, 2019 | 102.42 | 102.55 | 102.06 | 102.23 | 88,885 | -0.34(-0.33%) |
Sep 17, 2019 | 102.22 | 102.61 | 102.12 | 102.58 | 123,773 | +0.58(+0.57%) |
Sep 16, 2019 | 102.11 | 102.14 | 101.87 | 101.99 | 86,664 | -0.63(-0.62%) |
Sep 13, 2019 | 102.61 | 102.73 | 102.54 | 102.62 | 93,002 | +0.07(+0.07%) |
Sep 12, 2019 | 101.83 | 102.74 | 101.71 | 102.56 | 242,763 | +0.50(+0.49%) |
Sep 11, 2019 | 101.90 | 102.06 | 101.83 | 102.06 | 88,983 | -0.27(-0.27%) |
Sep 10, 2019 | 102.31 | 102.43 | 102.25 | 102.33 | 76,607 | -0.09(-0.09%) |
Sep 09, 2019 | 102.39 | 102.57 | 102.38 | 102.42 | 76,350 | +0.22(+0.21%) |
Sep 06, 2019 | 102.36 | 102.47 | 102.19 | 102.20 | 89,208 | -0.11(-0.10%) |
Sep 05, 2019 | 102.65 | 102.76 | 102.26 | 102.31 | 181,703 | +0.04(+0.04%) |
Sep 04, 2019 | 102.08 | 102.31 | 102.08 | 102.27 | 191,099 | +0.58(+0.58%) |
Sep 03, 2019 | 101.44 | 101.74 | 101.29 | 101.69 | 537,651 | -0.22(-0.22%) |
Aug 30, 2019 | 102.34 | 102.42 | 101.64 | 101.91 | 201,898 | -0.59(-0.58%) |
Aug 29, 2019 | 102.56 | 102.83 | 102.37 | 102.51 | 547,126 | -0.19(-0.18%) |
Aug 28, 2019 | 102.76 | 102.76 | 102.66 | 102.69 | 59,556 | -0.13(-0.12%) |
Aug 27, 2019 | 102.90 | 102.96 | 102.78 | 102.82 | 46,576 | -0.06(-0.06%) |
Aug 26, 2019 | 103.13 | 103.13 | 102.87 | 102.88 | 62,823 | -0.41(-0.40%) |
Aug 23, 2019 | 102.69 | 103.41 | 102.40 | 103.29 | 540,277 | +0.54(+0.52%) |
Aug 22, 2019 | 102.79 | 102.90 | 102.65 | 102.75 | 67,502 | -0.05(-0.05%) |
Aug 21, 2019 | 102.95 | 103.00 | 102.75 | 102.80 | 100,954 | -0.13(-0.12%) |
Aug 20, 2019 | 102.70 | 103.00 | 102.62 | 102.93 | 158,212 | +0.21(+0.20%) |
Aug 19, 2019 | 102.90 | 102.95 | 102.71 | 102.72 | 120,977 | -0.14(-0.13%) |
Aug 16, 2019 | 102.67 | 102.98 | 102.65 | 102.86 | 194,311 | -0.22(-0.22%) |
Aug 15, 2019 | 103.34 | 103.34 | 102.87 | 103.08 | 558,409 | -0.17(-0.17%) |
Aug 14, 2019 | 103.65 | 103.68 | 103.22 | 103.26 | 211,259 | -0.37(-0.36%) |
Aug 13, 2019 | 104.01 | 104.02 | 103.61 | 103.63 | 106,055 | -0.35(-0.34%) |
Aug 12, 2019 | 103.98 | 104.12 | 103.97 | 103.98 | 61,524 | +0.10(+0.09%) |
Aug 09, 2019 | 103.88 | 104.06 | 103.78 | 103.88 | 84,081 | +0.13(+0.12%) |
Aug 08, 2019 | 103.81 | 104.16 | 103.72 | 103.76 | 558,603 | -0.15(-0.14%) |
Aug 07, 2019 | 104.11 | 104.24 | 103.89 | 103.90 | 101,119 | +0.05(+0.05%) |
Aug 06, 2019 | 103.62 | 103.92 | 103.58 | 103.85 | 185,133 | +0.03(+0.03%) |
Aug 05, 2019 | 103.60 | 103.99 | 103.60 | 103.82 | 420,332 | +0.78(+0.76%) |
Aug 02, 2019 | 102.85 | 103.11 | 102.85 | 103.04 | 166,112 | +0.13(+0.12%) |
Aug 01, 2019 | 102.40 | 102.92 | 102.38 | 102.92 | 251,232 | +0.25(+0.25%) |
Jul 31, 2019 | 103.39 | 103.39 | 102.62 | 102.66 | 387,589 | -0.83(-0.80%) |
Jul 30, 2019 | 103.39 | 103.50 | 103.35 | 103.49 | 61,328 | +0.10(+0.09%) |
Jul 29, 2019 | 103.17 | 103.42 | 103.17 | 103.39 | 112,214 | +0.20(+0.20%) |
Jul 26, 2019 | 103.33 | 103.35 | 103.09 | 103.19 | 105,307 | -0.22(-0.22%) |
Jul 25, 2019 | 103.57 | 103.78 | 103.24 | 103.41 | 510,331 | +0.09(+0.08%) |
Jul 24, 2019 | 103.42 | 103.46 | 103.28 | 103.33 | 137,524 | -0.10(-0.09%) |
Jul 23, 2019 | 103.57 | 103.60 | 103.41 | 103.42 | 209,097 | -0.58(-0.56%) |
Jul 22, 2019 | 104.10 | 104.15 | 103.97 | 104.01 | 199,010 | -0.08(-0.07%) |
Jul 19, 2019 | 104.13 | 104.28 | 103.93 | 104.09 | 228,661 | -0.55(-0.52%) |
Jul 18, 2019 | 104.07 | 104.66 | 104.06 | 104.63 | 194,416 | +0.46(+0.44%) |
Jul 17, 2019 | 104.05 | 104.24 | 104.05 | 104.17 | 74,220 | +0.14(+0.13%) |
Jul 16, 2019 | 104.13 | 104.15 | 103.97 | 104.04 | 118,247 | -0.44(-0.42%) |
Jul 15, 2019 | 104.56 | 104.59 | 104.45 | 104.48 | 95,824 | -0.14(-0.13%) |
Jul 12, 2019 | 104.34 | 104.63 | 104.34 | 104.61 | 161,498 | +0.15(+0.14%) |
Jul 11, 2019 | 104.46 | 104.52 | 104.37 | 104.47 | 130,847 | +0.04(+0.04%) |
Jul 10, 2019 | 104.36 | 104.55 | 104.30 | 104.43 | 132,407 | +0.40(+0.38%) |
Jul 09, 2019 | 104.02 | 104.09 | 103.97 | 104.03 | 120,811 | -0.01(-0.01%) |
Jul 08, 2019 | 104.11 | 104.16 | 104.03 | 104.04 | 91,417 | -0.16(-0.15%) |
Jul 05, 2019 | 104.23 | 104.23 | 104.04 | 104.19 | 314,794 | -0.53(-0.50%) |
Jul 03, 2019 | 104.88 | 104.99 | 104.65 | 104.72 | 228,764 | -0.03(-0.03%) |
Jul 02, 2019 | 104.91 | 105.00 | 104.73 | 104.75 | 146,525 | -0.04(-0.04%) |
Jul 01, 2019 | 105.31 | 105.32 | 104.73 | 104.79 | 165,717 | -0.80(-0.76%) |
Jun 28, 2019 | 105.68 | 105.75 | 105.39 | 105.59 | 220,150 | +0.06(+0.05%) |
Jun 27, 2019 | 105.50 | 105.60 | 105.43 | 105.53 | 88,224 | +0.02(+0.02%) |
Jun 26, 2019 | 105.48 | 105.75 | 105.36 | 105.51 | 90,104 | -0.03(-0.03%) |
Jun 25, 2019 | 105.78 | 105.81 | 105.32 | 105.54 | 252,625 | -0.24(-0.23%) |
Jun 24, 2019 | 105.70 | 105.86 | 105.65 | 105.78 | 194,982 | +0.20(+0.19%) |
Jun 21, 2019 | 105.12 | 105.63 | 105.03 | 105.58 | 657,478 | +0.75(+0.72%) |
Jun 20, 2019 | 104.84 | 104.97 | 104.64 | 104.83 | 212,976 | +0.58(+0.55%) |
Jun 19, 2019 | 104.03 | 104.48 | 104.01 | 104.25 | 453,205 | +0.33(+0.32%) |
Jun 18, 2019 | 104.00 | 104.09 | 103.82 | 103.92 | 388,004 | -0.20(-0.20%) |
Jun 17, 2019 | 104.36 | 104.38 | 104.12 | 104.13 | 158,405 | +0.08(+0.07%) |
Jun 14, 2019 | 104.41 | 104.41 | 104.01 | 104.05 | 438,558 | -0.64(-0.62%) |
Jun 13, 2019 | 104.75 | 104.78 | 104.66 | 104.69 | 53,573 | -0.14(-0.13%) |
Jun 12, 2019 | 105.04 | 105.17 | 104.78 | 104.83 | 93,703 | -0.36(-0.34%) |
Jun 11, 2019 | 105.16 | 105.28 | 105.04 | 105.19 | 93,688 | +0.07(+0.06%) |
Jun 10, 2019 | 105.07 | 105.16 | 104.86 | 105.12 | 112,337 | -0.12(-0.11%) |
Jun 07, 2019 | 105.12 | 105.38 | 105.02 | 105.24 | 223,432 | +0.53(+0.50%) |
Jun 06, 2019 | 104.68 | 104.95 | 104.46 | 104.71 | 177,842 | +0.44(+0.42%) |
Jun 05, 2019 | 104.73 | 104.76 | 104.23 | 104.27 | 203,987 | -0.28(-0.27%) |
Jun 04, 2019 | 104.37 | 104.65 | 104.31 | 104.56 | 246,881 | +0.09(+0.08%) |
Jun 03, 2019 | 103.98 | 104.61 | 103.98 | 104.47 | 503,314 | +0.66(+0.64%) |
May 31, 2019 | 103.63 | 103.84 | 103.48 | 103.81 | 212,973 | +0.37(+0.36%) |
May 30, 2019 | 103.35 | 103.48 | 103.28 | 103.43 | 76,800 | +0.01(+0.01%) |
May 29, 2019 | 103.54 | 103.60 | 103.34 | 103.42 | 101,344 | -0.29(-0.28%) |
May 28, 2019 | 103.97 | 103.99 | 103.69 | 103.72 | 146,489 | -0.42(-0.40%) |
May 24, 2019 | 103.98 | 104.17 | 103.94 | 104.14 | 145,810 | +0.28(+0.27%) |
May 23, 2019 | 103.28 | 103.93 | 103.20 | 103.85 | 172,950 | +0.21(+0.21%) |
May 22, 2019 | 103.75 | 103.77 | 103.61 | 103.64 | 90,129 | -0.07(-0.07%) |
May 21, 2019 | 103.60 | 103.95 | 103.60 | 103.71 | 167,002 | -0.05(-0.05%) |
May 20, 2019 | 103.75 | 103.83 | 103.72 | 103.76 | 109,084 | +0.04(+0.04%) |
May 17, 2019 | 103.82 | 103.86 | 103.68 | 103.72 | 146,630 | -0.16(-0.15%) |
May 16, 2019 | 103.98 | 103.99 | 103.78 | 103.87 | 156,649 | -0.25(-0.24%) |
May 15, 2019 | 103.98 | 104.29 | 103.91 | 104.13 | 534,687 | +0.00(+0.00%) |
May 14, 2019 | 104.21 | 104.22 | 104.11 | 104.13 | 93,000 | -0.24(-0.23%) |
May 13, 2019 | 104.65 | 104.65 | 104.33 | 104.37 | 135,683 | +0.01(+0.01%) |
May 10, 2019 | 104.45 | 104.58 | 104.34 | 104.36 | 138,324 | +0.10(+0.09%) |
May 09, 2019 | 104.03 | 104.56 | 104.02 | 104.26 | 121,223 | +0.24(+0.23%) |
May 08, 2019 | 104.13 | 104.21 | 103.94 | 104.02 | 68,105 | +0.06(+0.06%) |
May 07, 2019 | 103.93 | 104.03 | 103.81 | 103.96 | 104,130 | -0.14(-0.13%) |
May 06, 2019 | 103.96 | 104.19 | 103.96 | 104.10 | 62,746 | +0.00(+0.00%) |
May 03, 2019 | 103.75 | 104.13 | 103.71 | 104.10 | 264,242 | +0.25(+0.24%) |
May 02, 2019 | 104.06 | 104.07 | 103.84 | 103.84 | 251,389 | -0.20(-0.20%) |