Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 125.45 | 126.23 | 124.61 | 124.71 | 1,634,258 | -0.85(-0.68%) |
Apr 29, 2020 | 125.17 | 126.23 | 124.62 | 125.56 | 1,284,094 | +0.80(+0.64%) |
Apr 28, 2020 | 123.82 | 124.93 | 123.57 | 124.76 | 1,576,382 | +1.54(+1.25%) |
Apr 27, 2020 | 125.17 | 125.27 | 123.01 | 123.22 | 3,061,002 | -1.34(-1.08%) |
Apr 24, 2020 | 126.04 | 126.04 | 123.82 | 124.56 | 2,415,928 | -0.70(-0.56%) |
Apr 23, 2020 | 126.37 | 126.56 | 125.20 | 125.26 | 1,944,951 | -1.00(-0.79%) |
Apr 22, 2020 | 127.52 | 127.62 | 125.47 | 126.26 | 1,778,635 | -1.23(-0.97%) |
Apr 21, 2020 | 126.58 | 127.67 | 126.45 | 127.49 | 718,185 | +0.36(+0.29%) |
Apr 20, 2020 | 126.51 | 127.72 | 126.51 | 127.12 | 1,513,593 | -0.20(-0.15%) |
Apr 17, 2020 | 126.48 | 127.49 | 126.43 | 127.32 | 1,730,416 | +1.36(+1.08%) |
Apr 16, 2020 | 126.94 | 128.22 | 124.51 | 125.96 | 4,520,018 | -0.98(-0.77%) |
Apr 15, 2020 | 126.68 | 127.67 | 126.40 | 126.94 | 1,028,848 | -0.40(-0.32%) |
Apr 14, 2020 | 126.62 | 127.88 | 126.48 | 127.34 | 3,090,140 | +0.95(+0.75%) |
Apr 13, 2020 | 127.02 | 127.17 | 126.18 | 126.39 | 2,112,587 | +0.26(+0.20%) |
Apr 09, 2020 | 127.28 | 128.16 | 126.14 | 126.14 | 5,374,242 | -1.40(-1.10%) |
Apr 08, 2020 | 127.07 | 128.72 | 126.63 | 127.54 | 3,430,761 | +0.96(+0.76%) |
Apr 07, 2020 | 127.30 | 127.44 | 126.33 | 126.58 | 2,991,373 | +0.23(+0.18%) |
Apr 06, 2020 | 127.57 | 127.57 | 126.21 | 126.35 | 2,850,838 | -0.11(-0.09%) |
Apr 03, 2020 | 127.17 | 127.47 | 125.94 | 126.46 | 1,997,602 | -1.47(-1.15%) |
Apr 02, 2020 | 126.82 | 128.10 | 126.41 | 127.93 | 1,751,415 | +0.42(+0.33%) |
Apr 01, 2020 | 125.94 | 127.91 | 125.94 | 127.51 | 2,799,695 | -0.16(-0.12%) |
Mar 31, 2020 | 126.19 | 127.97 | 126.09 | 127.67 | 2,737,763 | +1.00(+0.79%) |
Mar 30, 2020 | 126.19 | 127.31 | 125.74 | 126.67 | 2,286,446 | +1.04(+0.82%) |
Mar 27, 2020 | 126.19 | 127.14 | 125.21 | 125.63 | 2,663,131 | -1.66(-1.30%) |
Mar 26, 2020 | 125.74 | 127.46 | 124.94 | 127.29 | 5,616,008 | +2.43(+1.94%) |
Mar 25, 2020 | 124.05 | 126.11 | 123.23 | 124.86 | 3,591,913 | +0.05(+0.04%) |
Mar 24, 2020 | 122.78 | 124.83 | 122.51 | 124.82 | 2,846,645 | +4.87(+4.06%) |
Mar 23, 2020 | 122.24 | 124.19 | 119.78 | 119.95 | 3,996,702 | -3.72(-3.01%) |
Mar 20, 2020 | 126.19 | 126.33 | 123.24 | 123.66 | 4,371,637 | -0.55(-0.44%) |
Mar 19, 2020 | 108.62 | 125.58 | 108.44 | 124.22 | 5,569,844 | +15.14(+13.88%) |
Mar 18, 2020 | 110.74 | 114.76 | 101.88 | 109.07 | 5,972,014 | -4.57(-4.02%) |
Mar 17, 2020 | 114.19 | 115.03 | 107.35 | 113.64 | 8,149,548 | +0.20(+0.17%) |
Mar 16, 2020 | 122.59 | 123.97 | 112.87 | 113.45 | 6,033,937 | -12.02(-9.58%) |
Mar 13, 2020 | 125.94 | 126.78 | 123.50 | 125.47 | 4,939,476 | +0.45(+0.36%) |
Mar 12, 2020 | 127.00 | 127.20 | 120.88 | 125.02 | 6,308,906 | -2.89(-2.26%) |
Mar 11, 2020 | 128.86 | 129.01 | 127.59 | 127.91 | 5,822,862 | -1.46(-1.13%) |
Mar 10, 2020 | 128.06 | 129.56 | 128.04 | 129.37 | 6,957,234 | +1.84(+1.45%) |
Mar 09, 2020 | 128.88 | 129.24 | 126.89 | 127.53 | 6,140,059 | -2.61(-2.00%) |
Mar 06, 2020 | 130.14 | 130.41 | 129.85 | 130.14 | 3,545,459 | -0.54(-0.41%) |
Mar 05, 2020 | 130.73 | 131.02 | 130.26 | 130.68 | 2,487,590 | -0.43(-0.33%) |
Mar 04, 2020 | 131.17 | 131.20 | 130.92 | 131.11 | 1,744,092 | +0.32(+0.25%) |
Mar 03, 2020 | 131.09 | 131.48 | 130.54 | 130.78 | 4,136,778 | -0.30(-0.23%) |
Mar 02, 2020 | 131.02 | 131.25 | 130.65 | 131.09 | 4,866,665 | +0.08(+0.06%) |
Feb 28, 2020 | 130.19 | 131.19 | 130.12 | 131.01 | 7,845,795 | +0.58(+0.44%) |
Feb 27, 2020 | 130.76 | 130.92 | 130.42 | 130.43 | 4,520,594 | -0.50(-0.38%) |
Feb 26, 2020 | 131.33 | 131.41 | 130.93 | 130.93 | 3,706,889 | -0.24(-0.18%) |
Feb 25, 2020 | 131.42 | 131.47 | 131.12 | 131.17 | 4,058,157 | -0.21(-0.16%) |
Feb 24, 2020 | 131.20 | 131.56 | 131.03 | 131.37 | 2,273,109 | -0.28(-0.21%) |
Feb 21, 2020 | 131.60 | 131.70 | 131.53 | 131.65 | 952,695 | +0.05(+0.04%) |
Feb 20, 2020 | 131.62 | 131.68 | 131.15 | 131.60 | 1,351,966 | -0.06(-0.04%) |
Feb 19, 2020 | 131.66 | 131.69 | 131.62 | 131.66 | 1,271,872 | -0.02(-0.01%) |
Feb 18, 2020 | 131.66 | 131.73 | 131.66 | 131.68 | 883,378 | +0.00(+0.00%) |
Feb 14, 2020 | 131.71 | 131.82 | 131.62 | 131.68 | 935,055 | -0.09(-0.07%) |
Feb 13, 2020 | 131.68 | 131.78 | 131.68 | 131.77 | 1,431,136 | +0.05(+0.04%) |
Feb 12, 2020 | 131.67 | 131.79 | 131.64 | 131.72 | 1,355,982 | +0.04(+0.03%) |
Feb 11, 2020 | 131.61 | 131.75 | 131.59 | 131.68 | 1,243,649 | +0.06(+0.04%) |
Feb 10, 2020 | 131.51 | 131.67 | 131.47 | 131.62 | 1,266,564 | +0.10(+0.08%) |
Feb 07, 2020 | 131.56 | 131.61 | 131.48 | 131.52 | 1,508,630 | -0.01(-0.01%) |
Feb 06, 2020 | 131.69 | 131.70 | 131.53 | 131.53 | 1,174,153 | -0.10(-0.07%) |
Feb 05, 2020 | 131.61 | 131.72 | 131.48 | 131.63 | 3,182,571 | +0.14(+0.10%) |
Feb 04, 2020 | 131.66 | 131.72 | 131.49 | 131.49 | 1,622,023 | -0.12(-0.09%) |
Feb 03, 2020 | 131.55 | 131.69 | 131.47 | 131.61 | 1,497,247 | +0.18(+0.13%) |
Jan 31, 2020 | 131.46 | 131.51 | 131.40 | 131.43 | 1,558,900 | -0.06(-0.04%) |
Jan 30, 2020 | 131.46 | 131.56 | 131.34 | 131.49 | 2,418,261 | -0.01(-0.01%) |
Jan 29, 2020 | 131.53 | 131.66 | 131.47 | 131.50 | 2,416,368 | +0.00(+0.00%) |
Jan 28, 2020 | 131.49 | 131.61 | 131.44 | 131.50 | 1,576,867 | +0.01(+0.01%) |
Jan 27, 2020 | 131.42 | 131.55 | 131.42 | 131.49 | 1,832,827 | -0.21(-0.16%) |
Jan 24, 2020 | 131.57 | 131.79 | 131.53 | 131.70 | 1,071,693 | +0.08(+0.06%) |
Jan 23, 2020 | 131.44 | 131.67 | 131.43 | 131.62 | 1,287,709 | +0.16(+0.12%) |
Jan 22, 2020 | 131.65 | 131.65 | 131.41 | 131.46 | 1,122,510 | -0.24(-0.18%) |
Jan 21, 2020 | 131.51 | 131.70 | 131.44 | 131.70 | 1,865,584 | +0.04(+0.03%) |
Jan 17, 2020 | 131.56 | 131.66 | 131.50 | 131.66 | 1,301,225 | +0.13(+0.10%) |
Jan 16, 2020 | 131.51 | 131.56 | 131.43 | 131.53 | 950,643 | +0.04(+0.03%) |
Jan 15, 2020 | 131.32 | 131.51 | 131.29 | 131.49 | 833,352 | +0.04(+0.03%) |
Jan 14, 2020 | 131.26 | 131.45 | 131.22 | 131.45 | 1,396,871 | +0.18(+0.13%) |
Jan 13, 2020 | 131.26 | 131.32 | 131.18 | 131.28 | 1,717,477 | +0.03(+0.02%) |
Jan 10, 2020 | 131.20 | 131.31 | 131.14 | 131.25 | 1,594,997 | +0.04(+0.03%) |
Jan 09, 2020 | 131.26 | 131.35 | 131.18 | 131.21 | 1,539,733 | -0.05(-0.04%) |
Jan 08, 2020 | 131.12 | 131.28 | 131.08 | 131.26 | 1,672,614 | +0.21(+0.16%) |
Jan 07, 2020 | 131.04 | 131.17 | 131.00 | 131.05 | 2,387,932 | -0.02(-0.01%) |
Jan 06, 2020 | 130.99 | 131.25 | 130.99 | 131.07 | 2,064,410 | -0.12(-0.09%) |
Jan 03, 2020 | 130.99 | 131.22 | 130.97 | 131.19 | 1,458,461 | -0.08(-0.06%) |
Jan 02, 2020 | 131.16 | 131.28 | 130.97 | 131.26 | 1,813,793 | +0.20(+0.15%) |
Dec 31, 2019 | 130.92 | 131.17 | 130.91 | 131.07 | 1,186,306 | +0.17(+0.13%) |
Dec 30, 2019 | 131.17 | 131.22 | 130.87 | 130.90 | 2,942,775 | -0.29(-0.22%) |
Dec 27, 2019 | 131.03 | 131.26 | 131.00 | 131.20 | 1,089,232 | +0.16(+0.12%) |
Dec 26, 2019 | 131.05 | 131.07 | 130.97 | 131.04 | 975,619 | +0.03(+0.02%) |
Dec 24, 2019 | 130.94 | 131.02 | 130.90 | 131.01 | 354,545 | +0.07(+0.05%) |
Dec 23, 2019 | 130.92 | 130.96 | 130.83 | 130.94 | 1,188,045 | -0.02(-0.01%) |
Dec 20, 2019 | 131.00 | 131.00 | 130.82 | 130.96 | 1,686,769 | +0.09(+0.07%) |
Dec 19, 2019 | 130.70 | 130.92 | 130.63 | 130.87 | 1,232,588 | +0.37(+0.29%) |
Dec 18, 2019 | 130.50 | 130.70 | 130.47 | 130.50 | 1,741,113 | -0.05(-0.04%) |
Dec 17, 2019 | 130.48 | 130.60 | 130.47 | 130.55 | 1,375,027 | +0.10(+0.07%) |
Dec 16, 2019 | 130.61 | 130.65 | 130.41 | 130.45 | 1,989,262 | -0.10(-0.07%) |
Dec 13, 2019 | 130.40 | 130.61 | 130.28 | 130.55 | 3,005,115 | +0.13(+0.10%) |
Dec 12, 2019 | 130.27 | 130.49 | 130.27 | 130.42 | 1,958,942 | +0.14(+0.10%) |
Dec 11, 2019 | 130.26 | 130.38 | 130.17 | 130.29 | 2,755,585 | -0.03(-0.02%) |
Dec 10, 2019 | 130.45 | 130.45 | 130.09 | 130.31 | 2,010,331 | -0.02(-0.02%) |
Dec 09, 2019 | 130.31 | 130.45 | 130.25 | 130.34 | 2,885,175 | -0.07(-0.05%) |
Dec 06, 2019 | 130.47 | 130.53 | 130.27 | 130.40 | 3,719,960 | +0.00(+0.00%) |
Dec 05, 2019 | 130.45 | 130.59 | 130.24 | 130.40 | 4,006,869 | -0.17(-0.13%) |
Dec 04, 2019 | 130.26 | 130.57 | 130.18 | 130.57 | 3,638,648 | +0.35(+0.27%) |
Dec 03, 2019 | 130.24 | 130.45 | 130.12 | 130.22 | 3,995,018 | -0.19(-0.14%) |
Dec 02, 2019 | 130.44 | 130.87 | 130.26 | 130.40 | 4,015,290 | -0.24(-0.19%) |
Nov 29, 2019 | 130.34 | 130.65 | 130.31 | 130.65 | 3,261,865 | +0.27(+0.21%) |
Nov 27, 2019 | 130.21 | 130.48 | 130.12 | 130.37 | 6,259,505 | +0.40(+0.31%) |
Nov 26, 2019 | 130.30 | 130.30 | 129.96 | 129.97 | 8,018,610 | -0.14(-0.11%) |
Nov 25, 2019 | 129.64 | 130.35 | 129.49 | 130.11 | 20,549,430 | +7.56(+6.17%) |
Nov 22, 2019 | 123.21 | 123.92 | 121.62 | 122.55 | 2,982,277 | -0.97(-0.78%) |
Nov 21, 2019 | 124.18 | 124.53 | 122.94 | 123.52 | 5,079,849 | +3.09(+2.57%) |
Nov 20, 2019 | 120.04 | 120.73 | 119.24 | 120.42 | 1,816,287 | -0.17(-0.14%) |
Nov 19, 2019 | 121.57 | 121.58 | 119.97 | 120.59 | 1,934,844 | -1.05(-0.87%) |
Nov 18, 2019 | 121.74 | 121.78 | 120.60 | 121.64 | 1,216,181 | -0.49(-0.40%) |
Nov 15, 2019 | 121.05 | 122.15 | 120.10 | 122.13 | 2,081,346 | +2.02(+1.68%) |
Nov 14, 2019 | 119.42 | 121.49 | 119.23 | 120.11 | 3,782,987 | +0.44(+0.37%) |
Nov 13, 2019 | 120.81 | 121.08 | 119.45 | 119.67 | 3,075,389 | -1.55(-1.28%) |
Nov 12, 2019 | 122.25 | 122.44 | 120.89 | 121.22 | 2,534,618 | -1.39(-1.13%) |
Nov 11, 2019 | 122.19 | 123.19 | 121.70 | 122.61 | 1,700,151 | -0.10(-0.08%) |
Nov 08, 2019 | 122.05 | 123.03 | 121.59 | 122.71 | 4,721,358 | +0.66(+0.54%) |
Nov 07, 2019 | 122.64 | 122.94 | 121.17 | 122.05 | 4,007,759 | +0.30(+0.25%) |
Nov 06, 2019 | 121.93 | 122.82 | 120.94 | 121.75 | 7,703,858 | +0.38(+0.31%) |
Nov 05, 2019 | 124.41 | 124.86 | 121.07 | 121.37 | 4,951,594 | -3.26(-2.62%) |
Nov 04, 2019 | 123.86 | 126.13 | 121.81 | 124.63 | 6,254,362 | +0.62(+0.50%) |
Nov 01, 2019 | 121.72 | 124.52 | 121.18 | 124.01 | 3,873,990 | +2.43(+2.00%) |
Oct 31, 2019 | 120.98 | 121.96 | 119.98 | 121.58 | 3,695,674 | +0.60(+0.50%) |
Oct 30, 2019 | 123.52 | 124.47 | 119.52 | 120.97 | 6,686,189 | -2.84(-2.29%) |
Oct 29, 2019 | 125.52 | 126.76 | 123.28 | 123.81 | 7,754,288 | -2.85(-2.25%) |
Oct 28, 2019 | 124.64 | 127.33 | 122.78 | 126.66 | 22,943,244 | +30.44(+31.63%) |
Oct 25, 2019 | 95.98 | 100.57 | 94.87 | 96.23 | 3,795,746 | +0.86(+0.90%) |
Oct 24, 2019 | 90.65 | 95.81 | 90.65 | 95.37 | 3,657,281 | +5.12(+5.67%) |
Oct 23, 2019 | 88.72 | 90.40 | 87.63 | 90.25 | 1,770,245 | +1.44(+1.62%) |
Oct 22, 2019 | 87.58 | 88.87 | 86.48 | 88.82 | 1,514,995 | +1.36(+1.55%) |
Oct 21, 2019 | 87.15 | 87.92 | 86.92 | 87.46 | 992,123 | +1.05(+1.22%) |
Oct 18, 2019 | 88.16 | 88.36 | 86.34 | 86.40 | 1,358,308 | -3.02(-3.37%) |
Oct 17, 2019 | 89.48 | 89.72 | 88.78 | 89.42 | 1,121,144 | +0.18(+0.20%) |
Oct 16, 2019 | 88.74 | 89.55 | 88.50 | 89.25 | 887,245 | +0.35(+0.40%) |
Oct 15, 2019 | 88.66 | 89.90 | 88.16 | 88.89 | 1,012,446 | +0.76(+0.86%) |
Oct 14, 2019 | 88.98 | 89.41 | 87.34 | 88.13 | 1,156,269 | -1.58(-1.76%) |
Oct 11, 2019 | 87.96 | 90.54 | 87.95 | 89.71 | 1,771,546 | +3.76(+4.37%) |
Oct 10, 2019 | 86.47 | 87.32 | 85.69 | 85.96 | 1,255,187 | -0.47(-0.54%) |
Oct 09, 2019 | 85.76 | 86.67 | 84.83 | 86.42 | 1,070,102 | +1.84(+2.17%) |
Oct 08, 2019 | 85.71 | 85.98 | 84.40 | 84.59 | 1,665,782 | -2.33(-2.68%) |
Oct 07, 2019 | 86.23 | 88.08 | 85.59 | 86.92 | 1,881,666 | +0.94(+1.09%) |
Oct 04, 2019 | 86.33 | 87.02 | 84.83 | 85.98 | 1,741,744 | -1.10(-1.27%) |
Oct 03, 2019 | 86.32 | 87.19 | 84.35 | 87.09 | 1,392,590 | +0.58(+0.67%) |
Oct 02, 2019 | 86.58 | 87.39 | 85.40 | 86.51 | 2,103,500 | -2.23(-2.51%) |
Oct 01, 2019 | 90.90 | 91.82 | 88.65 | 88.74 | 1,088,867 | -1.71(-1.89%) |
Sep 30, 2019 | 89.83 | 91.38 | 89.83 | 90.45 | 1,121,868 | +0.73(+0.82%) |
Sep 27, 2019 | 89.11 | 90.74 | 89.11 | 89.71 | 975,692 | +1.03(+1.16%) |
Sep 26, 2019 | 90.06 | 90.36 | 87.47 | 88.69 | 1,102,501 | -1.16(-1.29%) |
Sep 25, 2019 | 88.48 | 90.13 | 88.36 | 89.85 | 1,390,146 | +1.15(+1.30%) |
Sep 24, 2019 | 90.35 | 90.42 | 87.95 | 88.70 | 817,631 | -0.92(-1.02%) |
Sep 23, 2019 | 88.40 | 90.16 | 88.13 | 89.62 | 954,103 | +0.47(+0.53%) |
Sep 20, 2019 | 89.57 | 90.75 | 89.09 | 89.15 | 1,651,825 | -0.04(-0.04%) |
Sep 19, 2019 | 91.56 | 91.56 | 88.95 | 89.19 | 1,564,621 | -1.46(-1.62%) |
Sep 18, 2019 | 90.63 | 91.31 | 89.28 | 90.65 | 2,206,413 | -1.79(-1.93%) |
Sep 17, 2019 | 93.30 | 93.52 | 91.33 | 92.44 | 1,991,790 | -1.11(-1.18%) |
Sep 16, 2019 | 94.69 | 95.83 | 93.34 | 93.54 | 1,573,224 | -1.82(-1.91%) |
Sep 13, 2019 | 94.57 | 96.11 | 94.26 | 95.37 | 1,642,358 | +1.62(+1.73%) |
Sep 12, 2019 | 92.40 | 94.08 | 91.31 | 93.75 | 1,847,279 | +1.51(+1.64%) |
Sep 11, 2019 | 91.45 | 92.27 | 89.09 | 92.23 | 1,975,425 | +1.01(+1.11%) |
Sep 10, 2019 | 88.65 | 91.22 | 88.39 | 91.22 | 2,453,153 | +2.65(+2.99%) |
Sep 09, 2019 | 85.57 | 88.92 | 85.39 | 88.58 | 2,537,471 | +2.97(+3.47%) |
Sep 06, 2019 | 85.88 | 86.61 | 85.34 | 85.61 | 1,691,102 | +0.03(+0.03%) |
Sep 05, 2019 | 83.23 | 85.94 | 83.08 | 85.58 | 2,757,618 | +3.55(+4.33%) |
Sep 04, 2019 | 81.62 | 82.68 | 80.74 | 82.03 | 2,066,326 | +1.98(+2.47%) |
Sep 03, 2019 | 81.51 | 81.89 | 79.19 | 80.05 | 2,744,127 | -2.31(-2.80%) |
Aug 30, 2019 | 83.52 | 84.83 | 81.69 | 82.36 | 2,061,681 | -0.65(-0.78%) |
Aug 29, 2019 | 82.75 | 84.21 | 81.51 | 83.01 | 2,829,516 | +0.36(+0.43%) |
Aug 28, 2019 | 76.54 | 84.02 | 76.27 | 82.65 | 11,298,167 | +2.43(+3.02%) |
Aug 27, 2019 | 81.04 | 82.44 | 79.93 | 80.22 | 4,351,512 | -0.40(-0.49%) |
Aug 26, 2019 | 79.69 | 80.88 | 78.77 | 80.62 | 4,466,082 | +1.71(+2.16%) |
Aug 23, 2019 | 82.13 | 82.92 | 78.70 | 78.91 | 3,489,689 | -3.90(-4.71%) |
Aug 22, 2019 | 81.59 | 83.13 | 81.25 | 82.81 | 2,138,266 | +0.79(+0.96%) |
Aug 21, 2019 | 80.62 | 82.27 | 80.35 | 82.03 | 2,068,467 | +2.20(+2.76%) |
Aug 20, 2019 | 79.20 | 80.28 | 78.76 | 79.82 | 1,810,168 | +0.17(+0.21%) |
Aug 19, 2019 | 79.58 | 80.68 | 78.78 | 79.66 | 2,259,262 | +1.25(+1.60%) |
Aug 16, 2019 | 78.81 | 80.05 | 78.27 | 78.41 | 2,818,607 | +0.22(+0.29%) |
Aug 15, 2019 | 80.54 | 80.81 | 77.13 | 78.18 | 2,814,068 | -2.10(-2.61%) |
Aug 14, 2019 | 82.95 | 82.95 | 79.88 | 80.28 | 3,326,723 | -4.96(-5.82%) |
Aug 13, 2019 | 84.15 | 87.58 | 83.31 | 85.24 | 1,793,990 | +0.78(+0.92%) |
Aug 12, 2019 | 85.94 | 85.94 | 83.43 | 84.46 | 1,334,093 | -2.45(-2.81%) |
Aug 09, 2019 | 88.15 | 88.53 | 86.15 | 86.91 | 1,396,576 | -1.55(-1.76%) |
Aug 08, 2019 | 86.77 | 88.64 | 86.60 | 88.46 | 1,197,161 | +2.25(+2.61%) |
Aug 07, 2019 | 84.68 | 86.34 | 84.39 | 86.21 | 1,670,986 | +0.23(+0.27%) |
Aug 06, 2019 | 85.74 | 86.14 | 84.56 | 85.97 | 1,578,599 | +0.72(+0.84%) |
Aug 05, 2019 | 85.97 | 85.97 | 83.51 | 85.26 | 2,562,161 | -2.15(-2.46%) |
Aug 02, 2019 | 88.28 | 89.34 | 87.28 | 87.41 | 1,406,160 | -1.12(-1.26%) |
Aug 01, 2019 | 91.18 | 92.51 | 87.74 | 88.53 | 2,209,038 | -2.61(-2.86%) |
Jul 31, 2019 | 91.29 | 92.73 | 90.33 | 91.14 | 1,537,018 | -0.19(-0.21%) |
Jul 30, 2019 | 89.66 | 91.34 | 88.90 | 91.33 | 1,179,885 | +1.15(+1.28%) |
Jul 29, 2019 | 90.42 | 90.70 | 89.02 | 90.18 | 1,153,150 | -0.33(-0.36%) |
Jul 26, 2019 | 91.60 | 92.15 | 89.47 | 90.51 | 1,734,797 | -0.31(-0.34%) |
Jul 25, 2019 | 91.38 | 92.10 | 90.09 | 90.82 | 1,041,722 | -0.82(-0.89%) |
Jul 24, 2019 | 90.00 | 91.71 | 89.76 | 91.63 | 1,555,326 | +1.84(+2.05%) |
Jul 23, 2019 | 89.51 | 90.23 | 89.01 | 89.79 | 1,185,786 | +0.78(+0.87%) |
Jul 22, 2019 | 89.93 | 90.25 | 88.05 | 89.01 | 1,400,668 | -0.91(-1.01%) |
Jul 19, 2019 | 90.83 | 91.61 | 89.92 | 89.92 | 1,029,810 | -0.48(-0.53%) |
Jul 18, 2019 | 89.55 | 90.66 | 89.27 | 90.40 | 1,253,894 | -0.13(-0.14%) |
Jul 17, 2019 | 91.26 | 91.83 | 90.25 | 90.53 | 936,060 | -0.72(-0.79%) |
Jul 16, 2019 | 90.46 | 92.07 | 90.33 | 91.24 | 988,339 | +0.20(+0.22%) |
Jul 15, 2019 | 91.11 | 92.22 | 90.29 | 91.04 | 1,422,639 | -0.82(-0.89%) |
Jul 12, 2019 | 91.25 | 92.25 | 91.03 | 91.86 | 1,554,041 | +0.51(+0.56%) |
Jul 11, 2019 | 90.46 | 91.39 | 89.90 | 91.34 | 680,244 | +1.32(+1.47%) |
Jul 10, 2019 | 90.56 | 91.01 | 89.22 | 90.02 | 1,080,471 | -0.33(-0.37%) |
Jul 09, 2019 | 90.75 | 90.94 | 89.43 | 90.35 | 1,322,363 | -0.64(-0.70%) |
Jul 08, 2019 | 91.43 | 91.90 | 90.58 | 90.99 | 993,114 | -0.69(-0.75%) |
Jul 05, 2019 | 90.54 | 91.76 | 90.11 | 91.68 | 870,593 | +0.85(+0.94%) |
Jul 03, 2019 | 89.92 | 91.97 | 88.97 | 90.83 | 1,160,790 | +1.36(+1.52%) |
Jul 02, 2019 | 91.49 | 91.56 | 88.71 | 89.47 | 1,628,111 | -2.02(-2.21%) |
Jul 01, 2019 | 92.59 | 94.15 | 91.21 | 91.49 | 2,254,021 | +0.62(+0.68%) |
Jun 28, 2019 | 89.43 | 90.91 | 89.38 | 90.87 | 1,934,823 | +1.61(+1.80%) |
Jun 27, 2019 | 89.11 | 89.65 | 88.30 | 89.25 | 941,891 | +0.04(+0.04%) |
Jun 26, 2019 | 88.65 | 90.35 | 88.39 | 89.22 | 1,242,502 | +0.68(+0.77%) |
Jun 25, 2019 | 88.05 | 88.83 | 87.49 | 88.54 | 1,475,347 | -0.59(-0.66%) |
Jun 24, 2019 | 90.55 | 91.25 | 89.13 | 89.13 | 1,193,441 | -1.72(-1.89%) |
Jun 21, 2019 | 93.61 | 93.61 | 90.38 | 90.85 | 2,379,600 | -2.43(-2.60%) |
Jun 20, 2019 | 91.25 | 93.39 | 90.61 | 93.27 | 2,669,560 | +3.24(+3.60%) |
Jun 19, 2019 | 89.08 | 90.40 | 88.56 | 90.03 | 1,535,194 | +1.28(+1.44%) |
Jun 18, 2019 | 88.68 | 89.68 | 88.47 | 88.75 | 2,592,524 | +0.59(+0.67%) |
Jun 17, 2019 | 87.69 | 88.58 | 87.57 | 88.16 | 1,071,792 | +0.40(+0.45%) |
Jun 14, 2019 | 87.91 | 88.03 | 86.74 | 87.77 | 1,041,422 | -0.13(-0.15%) |
Jun 13, 2019 | 88.25 | 88.66 | 87.03 | 87.90 | 1,242,547 | -0.23(-0.26%) |
Jun 12, 2019 | 88.33 | 88.71 | 87.34 | 88.13 | 924,222 | -0.67(-0.75%) |
Jun 11, 2019 | 89.52 | 89.64 | 88.68 | 88.80 | 1,158,613 | -0.05(-0.05%) |
Jun 10, 2019 | 87.59 | 89.53 | 87.59 | 88.85 | 1,268,263 | +1.61(+1.85%) |
Jun 07, 2019 | 87.84 | 88.44 | 87.13 | 87.24 | 1,252,984 | -0.69(-0.79%) |
Jun 06, 2019 | 88.73 | 89.16 | 86.90 | 87.93 | 1,503,156 | -1.22(-1.36%) |
Jun 05, 2019 | 89.20 | 89.32 | 85.34 | 89.15 | 2,747,133 | -0.06(-0.06%) |
Jun 04, 2019 | 90.71 | 92.42 | 87.95 | 89.20 | 5,726,067 | +2.26(+2.60%) |
Jun 03, 2019 | 86.01 | 87.71 | 85.50 | 86.95 | 3,363,429 | +1.02(+1.19%) |
May 31, 2019 | 85.38 | 86.14 | 83.29 | 85.92 | 3,225,900 | -0.91(-1.04%) |
May 30, 2019 | 88.27 | 89.14 | 86.49 | 86.83 | 1,870,061 | -0.74(-0.85%) |
May 29, 2019 | 87.19 | 87.93 | 85.60 | 87.57 | 2,549,158 | -0.36(-0.41%) |
May 28, 2019 | 89.68 | 90.79 | 87.83 | 87.93 | 2,249,069 | -2.37(-2.63%) |
May 24, 2019 | 92.64 | 92.92 | 89.41 | 90.30 | 1,509,761 | -1.67(-1.81%) |
May 23, 2019 | 94.31 | 94.44 | 91.28 | 91.97 | 2,130,882 | -3.02(-3.18%) |
May 22, 2019 | 94.04 | 95.49 | 94.04 | 94.99 | 1,299,551 | +0.63(+0.66%) |
May 21, 2019 | 92.46 | 95.32 | 92.28 | 94.36 | 1,323,788 | +2.38(+2.59%) |
May 20, 2019 | 92.09 | 92.20 | 90.89 | 91.98 | 1,742,380 | -0.61(-0.66%) |
May 17, 2019 | 95.10 | 95.83 | 92.47 | 92.59 | 2,360,675 | -3.30(-3.44%) |
May 16, 2019 | 95.25 | 96.53 | 94.99 | 95.89 | 1,490,690 | +1.04(+1.10%) |
May 15, 2019 | 94.42 | 95.86 | 92.95 | 94.84 | 2,130,117 | +0.02(+0.02%) |
May 14, 2019 | 94.72 | 95.77 | 92.47 | 94.83 | 2,183,518 | +0.64(+0.68%) |
May 13, 2019 | 99.37 | 99.37 | 94.14 | 94.19 | 2,800,175 | -6.91(-6.84%) |
May 10, 2019 | 101.20 | 101.66 | 97.86 | 101.10 | 1,392,988 | -0.07(-0.07%) |
May 09, 2019 | 101.07 | 101.61 | 99.35 | 101.17 | 1,590,604 | -0.79(-0.78%) |
May 08, 2019 | 99.95 | 102.92 | 99.95 | 101.96 | 1,039,825 | +1.71(+1.70%) |
May 07, 2019 | 100.85 | 101.41 | 99.65 | 100.25 | 1,733,531 | -1.58(-1.55%) |
May 06, 2019 | 103.55 | 103.60 | 100.84 | 101.83 | 2,101,540 | -3.80(-3.60%) |
May 03, 2019 | 104.24 | 105.83 | 104.24 | 105.63 | 1,248,835 | +1.59(+1.53%) |
May 02, 2019 | 103.02 | 104.21 | 102.58 | 104.04 | 1,510,716 | +1.51(+1.48%) |