Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 87.36 | 87.82 | 85.69 | 86.16 | 29,971,734 | -2.26(-2.55%) |
May 28, 2020 | 91.15 | 91.16 | 88.01 | 88.42 | 27,933,898 | -1.34(-1.49%) |
May 27, 2020 | 90.38 | 90.83 | 87.48 | 89.76 | 44,476,432 | +4.91(+5.79%) |
May 26, 2020 | 82.25 | 86.33 | 82.00 | 84.84 | 46,558,232 | +5.62(+7.10%) |
May 22, 2020 | 79.70 | 80.01 | 78.56 | 79.22 | 15,312,090 | -0.62(-0.78%) |
May 21, 2020 | 79.93 | 81.25 | 79.40 | 79.84 | 16,505,874 | -1.03(-1.27%) |
May 20, 2020 | 80.32 | 81.81 | 80.02 | 80.87 | 23,204,224 | +2.36(+3.00%) |
May 19, 2020 | 79.73 | 80.75 | 78.44 | 78.51 | 22,125,222 | -1.58(-1.97%) |
May 18, 2020 | 78.53 | 80.71 | 77.81 | 80.09 | 34,467,980 | +4.03(+5.30%) |
May 15, 2020 | 76.90 | 77.28 | 75.53 | 76.06 | 29,475,820 | -1.43(-1.85%) |
May 14, 2020 | 73.24 | 78.02 | 72.96 | 77.49 | 39,676,200 | +3.09(+4.15%) |
May 13, 2020 | 76.48 | 76.91 | 73.85 | 74.40 | 40,030,556 | -2.66(-3.45%) |
May 12, 2020 | 79.82 | 80.39 | 76.94 | 77.06 | 31,550,198 | -2.60(-3.27%) |
May 11, 2020 | 80.67 | 80.67 | 79.10 | 79.66 | 36,014,084 | -2.42(-2.95%) |
May 08, 2020 | 82.17 | 83.30 | 81.56 | 82.08 | 23,146,634 | +1.32(+1.63%) |
May 07, 2020 | 80.88 | 82.27 | 80.20 | 80.76 | 18,935,156 | +0.83(+1.04%) |
May 06, 2020 | 81.60 | 82.13 | 79.63 | 79.93 | 23,684,058 | -1.53(-1.88%) |
May 05, 2020 | 82.92 | 83.42 | 81.37 | 81.46 | 20,393,418 | -0.12(-0.15%) |
May 04, 2020 | 81.48 | 82.05 | 80.40 | 81.58 | 17,755,630 | -0.98(-1.19%) |
May 01, 2020 | 82.79 | 83.00 | 81.31 | 82.57 | 20,947,496 | -2.22(-2.62%) |
Apr 30, 2020 | 84.65 | 85.75 | 83.72 | 84.79 | 21,593,864 | -1.86(-2.15%) |
Apr 29, 2020 | 87.73 | 88.06 | 86.13 | 86.65 | 23,086,170 | +2.28(+2.70%) |
Apr 28, 2020 | 86.60 | 87.09 | 84.14 | 84.37 | 22,850,556 | +0.59(+0.71%) |
Apr 27, 2020 | 81.41 | 84.67 | 81.05 | 83.78 | 25,824,076 | +3.46(+4.31%) |
Apr 24, 2020 | 80.26 | 80.66 | 78.35 | 80.32 | 17,861,450 | +1.17(+1.48%) |
Apr 23, 2020 | 79.46 | 80.82 | 79.03 | 79.15 | 18,768,230 | +0.04(+0.06%) |
Apr 22, 2020 | 80.30 | 81.35 | 78.96 | 79.11 | 18,843,492 | +0.26(+0.33%) |
Apr 21, 2020 | 78.47 | 80.91 | 78.21 | 78.85 | 26,007,984 | -2.36(-2.90%) |
Apr 20, 2020 | 81.88 | 83.86 | 80.10 | 81.20 | 26,723,216 | -3.07(-3.65%) |
Apr 17, 2020 | 81.46 | 84.74 | 80.54 | 84.28 | 34,098,168 | +6.95(+8.99%) |
Apr 16, 2020 | 79.89 | 80.19 | 77.08 | 77.33 | 36,505,884 | -3.06(-3.81%) |
Apr 15, 2020 | 81.49 | 81.49 | 79.80 | 80.39 | 34,006,980 | -4.17(-4.93%) |
Apr 14, 2020 | 89.45 | 90.31 | 82.91 | 84.56 | 52,105,488 | -2.38(-2.74%) |
Apr 13, 2020 | 91.30 | 91.30 | 86.15 | 86.94 | 30,358,844 | -4.05(-4.45%) |
Apr 09, 2020 | 85.82 | 92.43 | 85.79 | 90.99 | 47,529,720 | +7.49(+8.97%) |
Apr 08, 2020 | 81.55 | 83.99 | 80.18 | 83.50 | 25,860,724 | +3.24(+4.04%) |
Apr 07, 2020 | 83.63 | 83.67 | 80.03 | 80.26 | 25,476,406 | +1.04(+1.32%) |
Apr 06, 2020 | 78.80 | 80.57 | 77.65 | 79.21 | 30,280,118 | +4.79(+6.44%) |
Apr 03, 2020 | 76.15 | 77.46 | 73.29 | 74.42 | 23,942,286 | -2.27(-2.96%) |
Apr 02, 2020 | 73.18 | 77.04 | 72.70 | 76.69 | 27,403,676 | +2.76(+3.73%) |
Apr 01, 2020 | 74.58 | 75.86 | 72.95 | 73.93 | 31,969,330 | -4.97(-6.30%) |
Mar 31, 2020 | 80.67 | 82.52 | 78.29 | 78.90 | 26,666,186 | -3.04(-3.71%) |
Mar 30, 2020 | 79.44 | 82.45 | 78.26 | 81.94 | 24,709,834 | +2.08(+2.60%) |
Mar 27, 2020 | 81.67 | 83.11 | 79.35 | 79.86 | 34,280,872 | -6.13(-7.12%) |
Mar 26, 2020 | 81.97 | 86.38 | 81.97 | 85.99 | 34,042,212 | +5.60(+6.97%) |
Mar 25, 2020 | 78.20 | 83.38 | 74.08 | 80.39 | 43,414,848 | +2.89(+3.73%) |
Mar 24, 2020 | 74.40 | 78.96 | 72.65 | 77.49 | 39,188,572 | +8.24(+11.89%) |
Mar 23, 2020 | 72.46 | 73.39 | 68.43 | 69.26 | 37,113,608 | -3.92(-5.35%) |
Mar 20, 2020 | 75.63 | 78.40 | 72.28 | 73.17 | 34,405,712 | -1.58(-2.11%) |
Mar 19, 2020 | 71.47 | 77.21 | 67.40 | 74.75 | 36,710,264 | +1.24(+1.68%) |
Mar 18, 2020 | 76.83 | 79.56 | 70.42 | 73.52 | 47,277,596 | -8.65(-10.53%) |
Mar 17, 2020 | 79.65 | 85.39 | 76.68 | 82.16 | 40,206,320 | +7.68(+10.31%) |
Mar 16, 2020 | 74.66 | 82.36 | 74.09 | 74.49 | 44,015,220 | -16.57(-18.20%) |
Mar 13, 2020 | 84.12 | 91.13 | 80.62 | 91.06 | 43,982,568 | +13.90(+18.01%) |
Mar 12, 2020 | 78.51 | 84.97 | 75.64 | 77.16 | 56,731,264 | -6.93(-8.24%) |
Mar 11, 2020 | 85.62 | 87.68 | 82.86 | 84.09 | 43,532,048 | -4.15(-4.71%) |
Mar 10, 2020 | 86.76 | 88.75 | 82.88 | 88.25 | 35,471,356 | +6.36(+7.77%) |
Mar 09, 2020 | 84.63 | 86.96 | 81.50 | 81.88 | 46,023,132 | -12.83(-13.55%) |
Mar 06, 2020 | 93.12 | 96.68 | 92.03 | 94.71 | 43,544,492 | -5.16(-5.17%) |
Mar 05, 2020 | 101.36 | 102.03 | 98.66 | 99.88 | 28,355,036 | -5.15(-4.91%) |
Mar 04, 2020 | 103.70 | 105.33 | 100.51 | 105.03 | 29,427,760 | +2.53(+2.47%) |
Mar 03, 2020 | 106.01 | 107.75 | 101.86 | 102.50 | 37,127,800 | -4.00(-3.75%) |
Mar 02, 2020 | 102.21 | 106.54 | 100.31 | 106.49 | 31,208,820 | +4.74(+4.66%) |
Feb 28, 2020 | 102.99 | 103.84 | 98.73 | 101.75 | 52,425,952 | -4.61(-4.33%) |
Feb 27, 2020 | 107.71 | 110.08 | 106.30 | 106.36 | 26,242,332 | -4.62(-4.16%) |
Feb 26, 2020 | 111.23 | 113.00 | 110.72 | 110.98 | 28,329,018 | +0.33(+0.30%) |
Feb 25, 2020 | 114.80 | 115.88 | 110.06 | 110.65 | 23,724,238 | -5.17(-4.46%) |
Feb 24, 2020 | 115.51 | 116.73 | 114.62 | 115.82 | 15,526,553 | -3.20(-2.69%) |
Feb 21, 2020 | 119.66 | 119.99 | 118.24 | 119.02 | 11,151,833 | -1.47(-1.22%) |
Feb 20, 2020 | 120.21 | 121.25 | 119.65 | 120.49 | 8,470,275 | +0.00(+0.00%) |
Feb 19, 2020 | 119.98 | 121.28 | 119.48 | 120.49 | 8,069,145 | +1.62(+1.36%) |
Feb 18, 2020 | 120.36 | 120.68 | 118.35 | 118.87 | 10,266,134 | -1.59(-1.32%) |
Feb 14, 2020 | 120.79 | 121.10 | 120.00 | 120.46 | 7,563,121 | -0.37(-0.30%) |
Feb 13, 2020 | 120.72 | 121.23 | 119.53 | 120.83 | 8,497,081 | -0.11(-0.09%) |
Feb 12, 2020 | 121.46 | 122.06 | 120.76 | 120.93 | 9,072,132 | +0.00(+0.00%) |
Feb 11, 2020 | 121.16 | 121.65 | 120.74 | 120.93 | 7,506,117 | +0.23(+0.19%) |
Feb 10, 2020 | 120.01 | 120.80 | 119.84 | 120.71 | 6,799,517 | +0.50(+0.42%) |
Feb 07, 2020 | 119.82 | 120.64 | 119.44 | 120.21 | 7,280,009 | -0.39(-0.32%) |
Feb 06, 2020 | 121.14 | 121.19 | 120.15 | 120.59 | 10,261,300 | +0.02(+0.01%) |
Feb 05, 2020 | 119.68 | 120.70 | 119.19 | 120.57 | 11,582,420 | +2.02(+1.70%) |
Feb 04, 2020 | 118.79 | 119.71 | 118.38 | 118.56 | 10,448,297 | +1.68(+1.44%) |
Feb 03, 2020 | 116.25 | 117.64 | 116.25 | 116.88 | 11,435,316 | +0.89(+0.76%) |
Jan 31, 2020 | 117.86 | 118.16 | 115.21 | 115.99 | 14,589,460 | -3.09(-2.60%) |
Jan 30, 2020 | 116.28 | 119.30 | 116.28 | 119.08 | 10,308,578 | +1.45(+1.24%) |
Jan 29, 2020 | 118.14 | 118.78 | 117.16 | 117.63 | 10,642,067 | -0.18(-0.15%) |
Jan 28, 2020 | 116.41 | 118.28 | 116.10 | 117.81 | 14,904,842 | +2.10(+1.82%) |
Jan 27, 2020 | 114.16 | 116.50 | 113.67 | 115.70 | 14,673,704 | -0.98(-0.84%) |
Jan 24, 2020 | 119.50 | 119.56 | 115.96 | 116.68 | 17,306,584 | -2.97(-2.48%) |
Jan 23, 2020 | 118.93 | 119.83 | 118.06 | 119.65 | 10,663,724 | -0.12(-0.10%) |
Jan 22, 2020 | 120.27 | 120.41 | 119.51 | 119.78 | 8,613,551 | -0.14(-0.12%) |
Jan 21, 2020 | 120.22 | 121.00 | 119.79 | 119.92 | 9,668,120 | -1.19(-0.98%) |
Jan 17, 2020 | 120.53 | 121.18 | 120.34 | 121.11 | 16,771,740 | +0.83(+0.69%) |
Jan 16, 2020 | 120.45 | 120.85 | 119.92 | 120.28 | 12,292,022 | +0.46(+0.39%) |
Jan 15, 2020 | 120.80 | 121.46 | 119.31 | 119.81 | 18,588,210 | -1.82(-1.50%) |
Jan 14, 2020 | 120.88 | 123.35 | 120.66 | 121.64 | 28,420,732 | +1.40(+1.17%) |
Jan 13, 2020 | 119.35 | 120.23 | 118.97 | 120.23 | 14,098,776 | +0.99(+0.83%) |
Jan 10, 2020 | 120.24 | 120.28 | 119.02 | 119.24 | 11,630,305 | -1.20(-1.00%) |
Jan 09, 2020 | 120.98 | 121.14 | 120.09 | 120.44 | 10,805,305 | +0.44(+0.36%) |
Jan 08, 2020 | 118.92 | 120.57 | 118.83 | 120.00 | 11,063,557 | +0.93(+0.78%) |
Jan 07, 2020 | 120.30 | 120.81 | 119.02 | 119.08 | 12,033,999 | -2.06(-1.70%) |
Jan 06, 2020 | 119.67 | 121.17 | 119.62 | 121.14 | 11,706,724 | -0.10(-0.08%) |
Jan 03, 2020 | 120.50 | 122.01 | 120.13 | 121.23 | 11,853,394 | -1.62(-1.32%) |
Jan 02, 2020 | 121.72 | 122.86 | 121.26 | 122.85 | 12,407,414 | +1.47(+1.21%) |
Dec 31, 2019 | 120.60 | 121.45 | 120.42 | 121.38 | 8,270,883 | +0.67(+0.56%) |
Dec 30, 2019 | 121.82 | 121.97 | 120.57 | 120.71 | 7,996,675 | -0.44(-0.37%) |
Dec 27, 2019 | 121.29 | 121.70 | 120.75 | 121.16 | 9,036,552 | +0.06(+0.05%) |
Dec 26, 2019 | 120.07 | 121.12 | 119.97 | 121.09 | 7,776,264 | +1.30(+1.08%) |
Dec 24, 2019 | 119.58 | 119.84 | 119.35 | 119.80 | 3,817,666 | +0.33(+0.28%) |
Dec 23, 2019 | 119.81 | 120.08 | 119.19 | 119.47 | 11,184,021 | -0.04(-0.03%) |
Dec 20, 2019 | 120.18 | 120.93 | 119.20 | 119.50 | 34,446,392 | -0.09(-0.08%) |
Dec 19, 2019 | 119.95 | 120.35 | 119.38 | 119.60 | 10,738,442 | -0.60(-0.50%) |
Dec 18, 2019 | 120.29 | 121.05 | 119.92 | 120.20 | 11,922,564 | -0.12(-0.10%) |
Dec 17, 2019 | 119.93 | 120.75 | 119.49 | 120.32 | 13,260,897 | +5.49(+4.78%) |
Dec 16, 2019 | 120.49 | 120.89 | 114.83 | 114.83 | 13,060,146 | -4.30(-3.61%) |
Dec 13, 2019 | 120.12 | 120.89 | 118.61 | 119.13 | 12,167,677 | -1.05(-0.88%) |
Dec 12, 2019 | 117.11 | 120.57 | 116.86 | 120.18 | 15,753,026 | +3.34(+2.86%) |
Dec 11, 2019 | 116.93 | 117.57 | 116.69 | 116.84 | 10,349,686 | -0.28(-0.24%) |
Dec 10, 2019 | 116.03 | 117.35 | 115.70 | 117.11 | 8,651,085 | +0.08(+0.07%) |
Dec 09, 2019 | 117.23 | 117.95 | 117.04 | 117.04 | 9,759,675 | -0.55(-0.47%) |
Dec 06, 2019 | 117.28 | 118.23 | 117.25 | 117.58 | 11,681,080 | +1.72(+1.49%) |
Dec 05, 2019 | 115.53 | 116.08 | 115.09 | 115.86 | 11,010,575 | +0.63(+0.54%) |
Dec 04, 2019 | 113.53 | 115.35 | 113.19 | 115.23 | 11,849,926 | +2.23(+1.97%) |
Dec 03, 2019 | 113.00 | 113.16 | 111.97 | 113.00 | 12,229,766 | -1.47(-1.28%) |
Dec 02, 2019 | 115.21 | 115.58 | 114.37 | 114.48 | 9,895,091 | -0.25(-0.22%) |
Nov 29, 2019 | 114.83 | 115.30 | 114.46 | 114.73 | 6,559,927 | -0.26(-0.23%) |
Nov 27, 2019 | 115.19 | 115.31 | 114.63 | 114.99 | 7,590,084 | +0.37(+0.32%) |
Nov 26, 2019 | 114.78 | 114.78 | 113.51 | 114.62 | 12,048,010 | +0.13(+0.11%) |
Nov 25, 2019 | 114.28 | 115.00 | 113.95 | 114.49 | 11,563,704 | +0.61(+0.54%) |
Nov 22, 2019 | 113.33 | 114.26 | 113.28 | 113.88 | 9,380,397 | +0.75(+0.66%) |
Nov 21, 2019 | 112.87 | 113.82 | 112.67 | 113.14 | 8,848,934 | +0.26(+0.23%) |
Nov 20, 2019 | 113.46 | 113.74 | 112.27 | 112.87 | 13,531,904 | -0.83(-0.73%) |
Nov 19, 2019 | 114.06 | 114.28 | 113.35 | 113.70 | 10,134,458 | -0.04(-0.03%) |
Nov 18, 2019 | 112.81 | 113.76 | 112.32 | 113.74 | 10,048,071 | +0.95(+0.84%) |
Nov 15, 2019 | 112.53 | 112.79 | 111.80 | 112.79 | 11,672,352 | +0.81(+0.72%) |
Nov 14, 2019 | 111.21 | 112.19 | 111.10 | 111.98 | 9,742,727 | +0.10(+0.09%) |
Nov 13, 2019 | 111.57 | 112.17 | 110.95 | 111.87 | 9,298,564 | -0.59(-0.53%) |
Nov 12, 2019 | 112.87 | 113.74 | 112.33 | 112.47 | 10,449,716 | -0.66(-0.59%) |
Nov 11, 2019 | 112.85 | 113.28 | 112.63 | 113.13 | 9,967,375 | -0.40(-0.35%) |
Nov 08, 2019 | 113.09 | 113.55 | 112.54 | 113.53 | 10,673,893 | +0.33(+0.29%) |
Nov 07, 2019 | 113.57 | 114.32 | 113.13 | 113.20 | 15,535,641 | +0.61(+0.54%) |
Nov 06, 2019 | 112.06 | 113.06 | 111.96 | 112.59 | 12,898,288 | +0.17(+0.15%) |
Nov 05, 2019 | 112.67 | 113.46 | 112.19 | 112.41 | 15,787,854 | +0.24(+0.22%) |
Nov 04, 2019 | 112.39 | 112.69 | 111.94 | 112.17 | 10,519,137 | +0.89(+0.80%) |
Nov 01, 2019 | 109.89 | 111.44 | 109.73 | 111.28 | 13,416,843 | +2.51(+2.31%) |
Oct 31, 2019 | 109.27 | 109.48 | 107.85 | 108.77 | 13,309,385 | -0.70(-0.64%) |
Oct 30, 2019 | 109.76 | 109.94 | 108.77 | 109.48 | 9,777,164 | -0.61(-0.55%) |
Oct 29, 2019 | 109.77 | 110.95 | 109.66 | 110.09 | 11,251,486 | -0.07(-0.06%) |
Oct 28, 2019 | 110.21 | 110.77 | 110.06 | 110.16 | 10,934,947 | +0.42(+0.38%) |
Oct 25, 2019 | 108.84 | 110.28 | 108.62 | 109.74 | 10,399,873 | +0.87(+0.80%) |
Oct 24, 2019 | 109.09 | 109.42 | 108.03 | 108.87 | 9,251,393 | -0.08(-0.07%) |
Oct 23, 2019 | 108.15 | 108.97 | 108.12 | 108.95 | 10,791,756 | +0.29(+0.26%) |
Oct 22, 2019 | 107.49 | 108.93 | 107.21 | 108.66 | 14,534,014 | +1.08(+1.00%) |
Oct 21, 2019 | 106.27 | 107.77 | 106.22 | 107.58 | 15,241,689 | +2.60(+2.48%) |
Oct 18, 2019 | 104.49 | 105.38 | 104.37 | 104.98 | 11,964,862 | +0.18(+0.17%) |
Oct 17, 2019 | 105.14 | 105.86 | 104.38 | 104.79 | 12,705,509 | +0.58(+0.56%) |
Oct 16, 2019 | 104.45 | 105.03 | 103.95 | 104.21 | 13,358,194 | -0.24(-0.23%) |
Oct 15, 2019 | 103.49 | 105.87 | 102.63 | 104.45 | 35,052,208 | +3.06(+3.01%) |
Oct 14, 2019 | 100.88 | 101.76 | 100.71 | 101.40 | 10,188,093 | +0.27(+0.27%) |
Oct 11, 2019 | 101.03 | 102.74 | 100.89 | 101.13 | 17,449,154 | +1.68(+1.69%) |
Oct 10, 2019 | 98.52 | 100.48 | 98.39 | 99.45 | 13,078,583 | +1.38(+1.40%) |
Oct 09, 2019 | 98.11 | 98.53 | 97.58 | 98.07 | 8,426,108 | +0.71(+0.72%) |
Oct 08, 2019 | 98.45 | 98.45 | 97.23 | 97.37 | 13,307,916 | -2.22(-2.23%) |
Oct 07, 2019 | 99.43 | 100.57 | 99.33 | 99.59 | 7,828,904 | -0.22(-0.22%) |
Oct 04, 2019 | 97.82 | 100.08 | 97.76 | 99.80 | 11,051,158 | +2.12(+2.17%) |
Oct 03, 2019 | 97.76 | 98.32 | 96.23 | 97.69 | 15,044,128 | -0.14(-0.14%) |
Oct 02, 2019 | 99.18 | 99.25 | 97.55 | 97.83 | 14,618,743 | -1.99(-1.99%) |
Oct 01, 2019 | 102.28 | 102.80 | 99.69 | 99.81 | 13,113,210 | -1.85(-1.82%) |
Sep 30, 2019 | 102.15 | 102.60 | 101.25 | 101.66 | 11,345,812 | -0.03(-0.03%) |
Sep 27, 2019 | 101.90 | 102.48 | 101.31 | 101.69 | 11,817,142 | +0.60(+0.59%) |
Sep 26, 2019 | 101.83 | 101.97 | 101.02 | 101.09 | 11,481,826 | -0.84(-0.82%) |
Sep 25, 2019 | 101.30 | 102.24 | 101.17 | 101.93 | 11,887,314 | +0.58(+0.57%) |
Sep 24, 2019 | 102.58 | 103.02 | 101.10 | 101.35 | 13,720,277 | -1.34(-1.30%) |
Sep 23, 2019 | 101.74 | 102.90 | 101.66 | 102.69 | 10,631,288 | -0.02(-0.02%) |
Sep 20, 2019 | 103.43 | 103.95 | 102.68 | 102.71 | 25,557,136 | -0.42(-0.40%) |
Sep 19, 2019 | 103.40 | 103.95 | 102.87 | 103.12 | 10,951,824 | -0.33(-0.32%) |
Sep 18, 2019 | 102.21 | 103.73 | 101.72 | 103.45 | 12,404,567 | +1.03(+1.00%) |
Sep 17, 2019 | 102.29 | 102.46 | 101.27 | 102.42 | 12,525,365 | -0.51(-0.50%) |
Sep 16, 2019 | 102.71 | 103.55 | 102.26 | 102.93 | 13,884,255 | -0.92(-0.89%) |
Sep 13, 2019 | 102.80 | 104.00 | 102.58 | 103.86 | 18,820,094 | +2.00(+1.97%) |
Sep 12, 2019 | 100.68 | 102.34 | 100.13 | 101.85 | 14,219,448 | +0.62(+0.61%) |
Sep 11, 2019 | 100.97 | 101.24 | 99.67 | 101.23 | 11,470,346 | +0.28(+0.27%) |
Sep 10, 2019 | 100.46 | 101.30 | 99.97 | 100.95 | 16,592,004 | +1.27(+1.27%) |
Sep 09, 2019 | 98.23 | 100.25 | 98.13 | 99.69 | 16,188,386 | +2.41(+2.48%) |
Sep 06, 2019 | 97.32 | 97.59 | 96.72 | 97.27 | 9,072,130 | +0.21(+0.21%) |
Sep 05, 2019 | 96.10 | 98.23 | 96.06 | 97.07 | 15,311,286 | +2.16(+2.28%) |
Sep 04, 2019 | 94.55 | 95.21 | 93.78 | 94.91 | 8,038,762 | +1.13(+1.21%) |
Sep 03, 2019 | 94.14 | 94.15 | 92.70 | 93.78 | 11,424,784 | -1.12(-1.18%) |
Aug 30, 2019 | 94.88 | 95.50 | 94.56 | 94.90 | 11,773,614 | +0.55(+0.59%) |
Aug 29, 2019 | 93.41 | 94.93 | 93.31 | 94.35 | 11,579,112 | +2.09(+2.27%) |
Aug 28, 2019 | 90.77 | 92.61 | 90.74 | 92.26 | 12,261,284 | +0.92(+1.00%) |
Aug 27, 2019 | 92.73 | 92.91 | 90.56 | 91.34 | 16,591,445 | -0.98(-1.06%) |
Aug 26, 2019 | 92.10 | 92.42 | 91.57 | 92.32 | 9,505,963 | +0.73(+0.80%) |
Aug 23, 2019 | 93.29 | 93.97 | 90.80 | 91.58 | 17,091,496 | -2.33(-2.48%) |
Aug 22, 2019 | 93.61 | 94.38 | 93.23 | 93.91 | 10,816,345 | +0.96(+1.03%) |
Aug 21, 2019 | 93.47 | 93.66 | 92.81 | 92.96 | 9,480,719 | +0.26(+0.28%) |
Aug 20, 2019 | 93.16 | 93.67 | 92.64 | 92.70 | 9,695,262 | -1.19(-1.27%) |
Aug 19, 2019 | 94.70 | 94.80 | 93.65 | 93.89 | 9,568,376 | +0.84(+0.90%) |
Aug 16, 2019 | 91.88 | 93.28 | 91.45 | 93.05 | 13,695,540 | +2.18(+2.40%) |
Aug 15, 2019 | 90.55 | 91.89 | 90.13 | 90.87 | 15,472,489 | +0.35(+0.38%) |
Aug 14, 2019 | 91.82 | 92.35 | 90.23 | 90.53 | 22,563,720 | -3.92(-4.15%) |
Aug 13, 2019 | 93.25 | 95.31 | 92.45 | 94.45 | 14,165,449 | +1.43(+1.53%) |
Aug 12, 2019 | 93.67 | 93.73 | 92.61 | 93.02 | 9,550,716 | -1.77(-1.87%) |
Aug 09, 2019 | 94.46 | 95.40 | 93.54 | 94.80 | 11,554,240 | -0.10(-0.11%) |
Aug 08, 2019 | 94.20 | 95.09 | 93.91 | 94.90 | 12,622,025 | +1.58(+1.69%) |
Aug 07, 2019 | 93.29 | 93.53 | 91.51 | 93.32 | 20,051,014 | -2.07(-2.17%) |
Aug 06, 2019 | 95.06 | 95.45 | 93.59 | 95.39 | 11,811,244 | +0.74(+0.78%) |
Aug 05, 2019 | 95.70 | 95.87 | 93.52 | 94.65 | 18,353,714 | -2.90(-2.98%) |
Aug 02, 2019 | 97.09 | 97.98 | 96.23 | 97.55 | 12,763,634 | -0.01(-0.01%) |
Aug 01, 2019 | 99.62 | 100.89 | 97.27 | 97.56 | 18,132,646 | -2.64(-2.64%) |
Jul 31, 2019 | 100.29 | 100.36 | 99.22 | 100.20 | 15,799,295 | +0.35(+0.35%) |
Jul 30, 2019 | 99.50 | 100.27 | 99.13 | 99.85 | 8,243,770 | -0.22(-0.22%) |
Jul 29, 2019 | 100.60 | 101.22 | 100.02 | 100.07 | 9,839,921 | -0.32(-0.32%) |
Jul 26, 2019 | 100.00 | 100.64 | 99.80 | 100.39 | 14,818,225 | +0.44(+0.44%) |
Jul 25, 2019 | 100.97 | 101.27 | 99.61 | 99.95 | 11,734,910 | -0.97(-0.96%) |
Jul 24, 2019 | 99.84 | 100.96 | 99.79 | 100.92 | 11,587,736 | +0.41(+0.40%) |
Jul 23, 2019 | 99.24 | 100.59 | 99.18 | 100.51 | 14,762,123 | +1.81(+1.83%) |
Jul 22, 2019 | 97.53 | 98.86 | 97.41 | 98.71 | 10,489,769 | +0.63(+0.64%) |
Jul 19, 2019 | 99.24 | 99.44 | 97.96 | 98.08 | 12,042,652 | -0.98(-0.99%) |
Jul 18, 2019 | 98.42 | 99.40 | 98.09 | 99.05 | 10,881,989 | +0.59(+0.60%) |
Jul 17, 2019 | 98.85 | 99.29 | 98.24 | 98.47 | 15,184,961 | -0.98(-0.98%) |
Jul 16, 2019 | 98.03 | 99.77 | 97.54 | 99.44 | 19,615,874 | +1.05(+1.07%) |
Jul 15, 2019 | 99.81 | 99.83 | 98.07 | 98.39 | 14,972,136 | -1.21(-1.21%) |
Jul 12, 2019 | 98.59 | 99.64 | 98.42 | 99.60 | 12,483,252 | +1.04(+1.05%) |
Jul 11, 2019 | 97.93 | 98.79 | 97.72 | 98.56 | 13,421,683 | +0.93(+0.96%) |
Jul 10, 2019 | 97.93 | 98.33 | 97.39 | 97.63 | 10,698,478 | -0.29(-0.29%) |
Jul 09, 2019 | 96.99 | 98.04 | 96.88 | 97.91 | 10,357,606 | +0.41(+0.43%) |
Jul 08, 2019 | 97.58 | 98.03 | 97.18 | 97.50 | 8,007,105 | -0.54(-0.55%) |
Jul 05, 2019 | 98.05 | 98.71 | 97.54 | 98.04 | 9,179,560 | +0.58(+0.59%) |
Jul 03, 2019 | 97.91 | 98.36 | 96.97 | 97.46 | 7,929,185 | -0.16(-0.16%) |
Jul 02, 2019 | 97.36 | 97.95 | 97.11 | 97.61 | 11,864,857 | +0.10(+0.11%) |
Jul 01, 2019 | 97.12 | 98.23 | 96.99 | 97.51 | 14,878,225 | +1.61(+1.68%) |
Jun 28, 2019 | 95.24 | 96.44 | 95.12 | 95.90 | 25,222,528 | +2.54(+2.72%) |
Jun 27, 2019 | 93.36 | 93.97 | 93.01 | 93.36 | 12,703,176 | +0.31(+0.33%) |
Jun 26, 2019 | 92.89 | 93.76 | 92.77 | 93.05 | 12,035,462 | +0.62(+0.67%) |
Jun 25, 2019 | 93.22 | 93.48 | 92.35 | 92.43 | 21,753,072 | -0.77(-0.83%) |
Jun 24, 2019 | 93.73 | 94.16 | 93.10 | 93.20 | 15,201,683 | -0.67(-0.71%) |
Jun 21, 2019 | 94.52 | 95.78 | 93.57 | 93.87 | 31,582,082 | -0.64(-0.68%) |
Jun 20, 2019 | 95.11 | 95.28 | 93.52 | 94.52 | 15,899,912 | +0.24(+0.25%) |
Jun 19, 2019 | 95.06 | 95.72 | 94.09 | 94.28 | 15,302,742 | -0.69(-0.72%) |
Jun 18, 2019 | 93.50 | 95.55 | 93.48 | 94.96 | 12,890,985 | +1.28(+1.36%) |
Jun 17, 2019 | 94.10 | 94.67 | 93.55 | 93.68 | 9,476,382 | -0.51(-0.55%) |
Jun 14, 2019 | 93.98 | 94.61 | 93.18 | 94.20 | 10,583,049 | +0.24(+0.26%) |
Jun 13, 2019 | 93.89 | 94.49 | 93.54 | 93.96 | 9,800,539 | +0.23(+0.25%) |
Jun 12, 2019 | 94.95 | 95.12 | 93.40 | 93.73 | 11,273,704 | -1.21(-1.27%) |
Jun 11, 2019 | 95.06 | 95.70 | 94.67 | 94.94 | 11,480,966 | +0.29(+0.31%) |
Jun 10, 2019 | 95.00 | 95.39 | 94.53 | 94.64 | 13,267,519 | +1.01(+1.08%) |
Jun 07, 2019 | 94.10 | 94.37 | 93.46 | 93.63 | 12,379,961 | -1.04(-1.10%) |
Jun 06, 2019 | 94.48 | 95.10 | 93.43 | 94.67 | 10,172,718 | +0.21(+0.22%) |
Jun 05, 2019 | 94.23 | 94.68 | 93.19 | 94.46 | 9,723,589 | +0.33(+0.36%) |
Jun 04, 2019 | 92.51 | 94.27 | 91.89 | 94.13 | 14,988,394 | +2.81(+3.08%) |