Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2020 | 94.01 | 95.60 | 93.86 | 95.26 | 4,969,037 | +0.80(+0.85%) |
Jun 29, 2020 | 93.06 | 94.48 | 92.58 | 94.45 | 5,272,599 | +2.02(+2.18%) |
Jun 26, 2020 | 93.28 | 93.85 | 91.70 | 92.43 | 13,629,145 | -1.45(-1.55%) |
Jun 25, 2020 | 92.10 | 94.03 | 91.57 | 93.89 | 7,770,864 | +2.06(+2.24%) |
Jun 24, 2020 | 93.33 | 93.33 | 91.40 | 91.83 | 8,557,923 | -2.36(-2.50%) |
Jun 23, 2020 | 96.24 | 96.94 | 94.04 | 94.19 | 8,407,963 | -1.31(-1.37%) |
Jun 22, 2020 | 96.32 | 96.62 | 95.07 | 95.50 | 6,048,481 | -1.10(-1.14%) |
Jun 19, 2020 | 99.52 | 100.03 | 96.43 | 96.60 | 10,259,544 | -1.33(-1.36%) |
Jun 18, 2020 | 97.02 | 98.12 | 96.49 | 97.93 | 3,632,175 | +0.01(+0.01%) |
Jun 17, 2020 | 99.25 | 99.58 | 97.33 | 97.92 | 3,999,651 | -0.79(-0.80%) |
Jun 16, 2020 | 98.59 | 100.57 | 97.14 | 98.71 | 7,109,097 | +2.76(+2.88%) |
Jun 15, 2020 | 94.01 | 96.52 | 93.30 | 95.95 | 6,528,949 | -0.21(-0.21%) |
Jun 12, 2020 | 95.64 | 97.11 | 94.08 | 96.16 | 7,886,193 | +3.08(+3.30%) |
Jun 11, 2020 | 99.41 | 99.46 | 92.95 | 93.08 | 14,905,035 | -9.35(-9.13%) |
Jun 10, 2020 | 104.23 | 104.30 | 102.38 | 102.44 | 6,002,184 | -1.58(-1.52%) |
Jun 09, 2020 | 105.31 | 105.38 | 103.34 | 104.01 | 6,837,739 | -3.06(-2.86%) |
Jun 08, 2020 | 104.33 | 107.18 | 104.33 | 107.07 | 6,808,276 | +2.91(+2.79%) |
Jun 05, 2020 | 105.60 | 105.88 | 103.92 | 104.16 | 7,471,110 | +2.50(+2.46%) |
Jun 04, 2020 | 100.79 | 101.71 | 100.19 | 101.66 | 4,899,809 | -0.13(-0.12%) |
Jun 03, 2020 | 100.29 | 102.22 | 100.17 | 101.79 | 4,963,788 | +2.41(+2.42%) |
Jun 02, 2020 | 99.12 | 99.38 | 98.33 | 99.38 | 3,774,457 | +0.88(+0.89%) |
Jun 01, 2020 | 98.31 | 99.19 | 97.83 | 98.51 | 3,654,978 | -0.01(-0.01%) |
May 29, 2020 | 97.55 | 98.70 | 96.42 | 98.52 | 10,054,285 | +0.29(+0.30%) |
May 28, 2020 | 100.07 | 100.15 | 97.98 | 98.22 | 4,965,007 | -0.80(-0.80%) |
May 27, 2020 | 97.76 | 99.25 | 97.39 | 99.02 | 7,260,166 | +2.98(+3.10%) |
May 26, 2020 | 95.68 | 96.72 | 95.45 | 96.04 | 6,933,642 | +2.66(+2.85%) |
May 22, 2020 | 94.15 | 94.23 | 92.75 | 93.38 | 5,300,357 | -0.58(-0.61%) |
May 21, 2020 | 95.43 | 96.01 | 93.84 | 93.96 | 5,071,927 | -1.78(-1.86%) |
May 20, 2020 | 95.38 | 96.60 | 95.12 | 95.74 | 4,869,425 | +0.86(+0.91%) |
May 19, 2020 | 95.59 | 96.36 | 94.76 | 94.88 | 4,108,919 | -1.00(-1.04%) |
May 18, 2020 | 94.56 | 96.51 | 94.45 | 95.88 | 5,334,065 | +3.61(+3.92%) |
May 15, 2020 | 91.44 | 92.59 | 90.90 | 92.27 | 6,068,146 | +0.02(+0.03%) |
May 14, 2020 | 90.37 | 92.36 | 88.19 | 92.25 | 6,664,669 | +0.96(+1.05%) |
May 13, 2020 | 94.61 | 94.64 | 90.59 | 91.28 | 7,450,999 | -3.57(-3.77%) |
May 12, 2020 | 97.03 | 98.06 | 94.86 | 94.86 | 6,060,770 | -1.84(-1.90%) |
May 11, 2020 | 96.08 | 97.37 | 95.18 | 96.69 | 4,480,578 | -0.32(-0.33%) |
May 08, 2020 | 96.76 | 97.20 | 95.49 | 97.01 | 6,344,022 | +1.39(+1.45%) |
May 07, 2020 | 97.00 | 97.22 | 95.32 | 95.62 | 5,596,520 | -0.24(-0.26%) |
May 06, 2020 | 95.92 | 96.55 | 95.27 | 95.87 | 4,963,528 | +0.46(+0.48%) |
May 05, 2020 | 96.04 | 96.76 | 95.32 | 95.41 | 5,008,600 | +0.70(+0.74%) |
May 04, 2020 | 94.04 | 94.93 | 92.92 | 94.71 | 5,162,238 | -0.15(-0.16%) |
May 01, 2020 | 95.88 | 96.10 | 94.48 | 94.85 | 6,328,374 | -2.87(-2.94%) |
Apr 30, 2020 | 98.47 | 99.06 | 97.46 | 97.73 | 8,524,102 | -2.44(-2.43%) |
Apr 29, 2020 | 100.31 | 100.64 | 99.26 | 100.16 | 6,753,474 | +1.88(+1.92%) |
Apr 28, 2020 | 99.65 | 99.78 | 97.59 | 98.28 | 6,138,492 | +0.27(+0.28%) |
Apr 27, 2020 | 97.73 | 98.84 | 97.66 | 98.01 | 6,325,900 | +0.93(+0.96%) |
Apr 24, 2020 | 95.27 | 97.29 | 93.99 | 97.07 | 6,407,775 | +2.62(+2.78%) |
Apr 23, 2020 | 93.06 | 95.76 | 92.71 | 94.45 | 8,840,857 | +1.59(+1.71%) |
Apr 22, 2020 | 93.30 | 93.66 | 91.49 | 92.86 | 9,105,870 | +1.98(+2.18%) |
Apr 21, 2020 | 88.73 | 91.17 | 87.22 | 90.88 | 18,433,034 | -2.84(-3.03%) |
Apr 20, 2020 | 92.74 | 95.62 | 91.95 | 93.72 | 10,450,423 | +0.23(+0.24%) |
Apr 17, 2020 | 92.85 | 93.70 | 91.78 | 93.49 | 6,380,280 | +3.42(+3.79%) |
Apr 16, 2020 | 92.63 | 93.20 | 89.06 | 90.08 | 8,287,873 | -2.30(-2.49%) |
Apr 15, 2020 | 92.71 | 93.55 | 90.88 | 92.38 | 7,240,042 | -4.06(-4.21%) |
Apr 14, 2020 | 96.09 | 97.43 | 95.44 | 96.44 | 6,536,717 | +2.15(+2.28%) |
Apr 13, 2020 | 94.67 | 94.80 | 91.87 | 94.29 | 6,577,418 | -0.27(-0.29%) |
Apr 09, 2020 | 93.77 | 95.67 | 93.53 | 94.57 | 7,165,176 | +1.72(+1.85%) |
Apr 08, 2020 | 90.53 | 93.37 | 89.56 | 92.85 | 6,625,451 | +3.39(+3.78%) |
Apr 07, 2020 | 92.46 | 93.06 | 89.41 | 89.46 | 7,187,115 | +0.09(+0.10%) |
Apr 06, 2020 | 85.89 | 90.00 | 85.72 | 89.37 | 9,030,012 | +6.60(+7.97%) |
Apr 03, 2020 | 84.77 | 85.67 | 81.66 | 82.77 | 5,831,406 | -2.85(-3.33%) |
Apr 02, 2020 | 82.01 | 85.86 | 81.83 | 85.62 | 8,130,068 | +3.78(+4.62%) |
Apr 01, 2020 | 82.78 | 85.55 | 81.35 | 81.83 | 7,853,326 | -4.51(-5.22%) |
Mar 31, 2020 | 87.17 | 88.58 | 85.75 | 86.34 | 8,151,863 | -1.56(-1.77%) |
Mar 30, 2020 | 84.13 | 88.31 | 83.91 | 87.90 | 7,147,349 | +3.81(+4.54%) |
Mar 27, 2020 | 84.51 | 86.78 | 83.78 | 84.08 | 8,252,389 | -3.78(-4.31%) |
Mar 26, 2020 | 83.21 | 88.07 | 82.17 | 87.86 | 9,192,544 | +5.48(+6.65%) |
Mar 25, 2020 | 82.10 | 87.55 | 80.03 | 82.39 | 11,116,124 | +0.29(+0.35%) |
Mar 24, 2020 | 77.82 | 82.53 | 77.26 | 82.10 | 10,241,367 | +8.34(+11.30%) |
Mar 23, 2020 | 73.63 | 76.07 | 70.48 | 73.76 | 12,493,727 | -0.48(-0.65%) |
Mar 20, 2020 | 78.55 | 78.60 | 73.71 | 74.24 | 13,550,210 | -3.85(-4.93%) |
Mar 19, 2020 | 79.65 | 80.70 | 76.46 | 78.10 | 10,785,493 | -2.50(-3.10%) |
Mar 18, 2020 | 77.37 | 83.23 | 77.36 | 80.59 | 11,262,452 | -2.41(-2.91%) |
Mar 17, 2020 | 78.31 | 83.58 | 75.57 | 83.01 | 11,895,024 | +4.48(+5.70%) |
Mar 16, 2020 | 76.28 | 83.60 | 73.94 | 78.53 | 13,576,651 | -5.49(-6.53%) |
Mar 13, 2020 | 84.59 | 84.96 | 78.46 | 84.02 | 16,062,930 | +4.00(+5.00%) |
Mar 12, 2020 | 85.34 | 85.46 | 79.61 | 80.02 | 16,071,483 | -11.80(-12.85%) |
Mar 11, 2020 | 94.18 | 95.41 | 90.58 | 91.82 | 10,854,696 | -5.29(-5.45%) |
Mar 10, 2020 | 95.56 | 97.20 | 90.10 | 97.11 | 14,658,717 | +5.42(+5.91%) |
Mar 09, 2020 | 93.52 | 95.27 | 91.28 | 91.69 | 13,818,793 | -7.72(-7.77%) |
Mar 06, 2020 | 98.61 | 99.88 | 96.92 | 99.41 | 10,526,775 | -1.42(-1.40%) |
Mar 05, 2020 | 101.57 | 102.96 | 99.98 | 100.83 | 6,996,149 | -3.63(-3.48%) |
Mar 04, 2020 | 102.41 | 104.51 | 100.40 | 104.47 | 6,417,577 | +4.14(+4.13%) |
Mar 03, 2020 | 104.67 | 105.93 | 99.47 | 100.33 | 10,142,381 | -4.20(-4.02%) |
Mar 02, 2020 | 101.77 | 104.64 | 99.59 | 104.53 | 10,958,436 | +3.23(+3.19%) |
Feb 28, 2020 | 101.17 | 102.03 | 98.35 | 101.30 | 16,718,316 | -2.30(-2.22%) |
Feb 27, 2020 | 106.82 | 107.94 | 103.52 | 103.60 | 10,805,525 | -5.17(-4.75%) |
Feb 26, 2020 | 111.22 | 112.12 | 108.65 | 108.77 | 6,948,196 | -1.53(-1.38%) |
Feb 25, 2020 | 114.03 | 114.47 | 109.94 | 110.30 | 7,979,899 | -3.67(-3.22%) |
Feb 24, 2020 | 113.25 | 115.23 | 113.15 | 113.97 | 6,999,456 | -2.65(-2.28%) |
Feb 21, 2020 | 117.56 | 117.56 | 115.84 | 116.62 | 4,544,660 | -1.07(-0.91%) |
Feb 20, 2020 | 117.38 | 118.01 | 116.37 | 117.70 | 3,700,922 | +0.28(+0.24%) |
Feb 19, 2020 | 117.95 | 118.22 | 116.99 | 117.42 | 3,511,289 | -0.19(-0.16%) |
Feb 18, 2020 | 116.58 | 117.82 | 116.47 | 117.60 | 4,295,455 | +0.31(+0.27%) |
Feb 14, 2020 | 120.19 | 120.30 | 116.57 | 117.29 | 7,836,365 | -2.81(-2.34%) |
Feb 13, 2020 | 120.15 | 120.51 | 119.40 | 120.10 | 4,907,702 | -0.78(-0.64%) |
Feb 12, 2020 | 119.67 | 121.11 | 119.49 | 120.88 | 5,701,766 | +1.42(+1.19%) |
Feb 11, 2020 | 120.73 | 120.81 | 118.87 | 119.46 | 4,925,753 | -0.74(-0.61%) |
Feb 10, 2020 | 119.06 | 120.20 | 117.98 | 120.20 | 6,729,567 | +0.79(+0.66%) |
Feb 07, 2020 | 120.29 | 121.06 | 119.02 | 119.40 | 8,252,903 | -1.35(-1.12%) |
Feb 06, 2020 | 120.80 | 122.28 | 119.72 | 120.75 | 10,898,264 | +0.33(+0.28%) |
Feb 05, 2020 | 115.70 | 121.27 | 115.66 | 120.42 | 18,668,874 | +5.56(+4.84%) |
Feb 04, 2020 | 113.83 | 115.06 | 113.14 | 114.86 | 7,295,830 | +2.19(+1.94%) |
Feb 03, 2020 | 111.11 | 113.45 | 110.84 | 112.67 | 11,536,962 | +1.96(+1.77%) |
Jan 31, 2020 | 110.07 | 110.96 | 108.45 | 110.71 | 24,659,324 | +5.36(+5.09%) |
Jan 30, 2020 | 105.34 | 105.50 | 103.96 | 105.35 | 6,537,394 | -0.71(-0.67%) |
Jan 29, 2020 | 107.20 | 107.52 | 105.99 | 106.06 | 3,964,183 | -1.43(-1.33%) |
Jan 28, 2020 | 107.45 | 108.20 | 106.88 | 107.49 | 4,478,717 | +0.72(+0.67%) |
Jan 27, 2020 | 106.68 | 107.89 | 106.38 | 106.78 | 5,407,503 | -1.49(-1.38%) |
Jan 24, 2020 | 110.45 | 110.86 | 108.19 | 108.27 | 7,244,281 | -1.78(-1.62%) |
Jan 23, 2020 | 111.07 | 111.24 | 109.50 | 110.05 | 7,340,751 | -0.79(-0.71%) |
Jan 22, 2020 | 110.40 | 112.30 | 109.80 | 110.83 | 21,375,870 | +3.64(+3.39%) |
Jan 21, 2020 | 106.15 | 107.34 | 105.99 | 107.20 | 9,293,433 | +0.66(+0.62%) |
Jan 17, 2020 | 105.17 | 106.55 | 104.88 | 106.54 | 7,300,364 | +0.25(+0.24%) |
Jan 16, 2020 | 105.77 | 106.44 | 105.54 | 106.28 | 5,608,380 | +1.05(+1.00%) |
Jan 15, 2020 | 104.76 | 106.34 | 104.53 | 105.23 | 5,252,518 | +0.62(+0.59%) |
Jan 14, 2020 | 104.97 | 105.64 | 104.41 | 104.62 | 4,778,748 | -0.60(-0.57%) |
Jan 13, 2020 | 104.36 | 105.25 | 104.04 | 105.22 | 4,584,122 | -0.07(-0.07%) |
Jan 10, 2020 | 105.53 | 106.20 | 105.00 | 105.29 | 4,226,533 | -0.04(-0.04%) |
Jan 09, 2020 | 104.56 | 105.37 | 104.23 | 105.33 | 4,843,194 | +1.10(+1.06%) |
Jan 08, 2020 | 103.61 | 104.65 | 103.16 | 104.23 | 5,642,098 | +0.96(+0.93%) |
Jan 07, 2020 | 102.98 | 103.96 | 102.75 | 103.26 | 4,242,452 | -0.03(-0.03%) |
Jan 06, 2020 | 102.77 | 103.40 | 102.60 | 103.29 | 3,148,907 | -0.19(-0.18%) |
Jan 03, 2020 | 102.89 | 103.88 | 102.88 | 103.48 | 3,081,490 | -0.83(-0.80%) |
Jan 02, 2020 | 103.99 | 104.70 | 103.81 | 104.31 | 4,087,573 | +1.06(+1.03%) |
Dec 31, 2019 | 102.02 | 103.31 | 101.98 | 103.25 | 4,904,731 | +0.95(+0.93%) |
Dec 30, 2019 | 104.14 | 104.22 | 102.06 | 102.30 | 5,347,340 | -1.89(-1.82%) |
Dec 27, 2019 | 103.99 | 104.56 | 103.89 | 104.19 | 3,573,651 | +0.28(+0.27%) |
Dec 26, 2019 | 103.97 | 104.23 | 103.72 | 103.92 | 2,764,791 | -0.05(-0.05%) |
Dec 24, 2019 | 104.46 | 104.47 | 103.69 | 103.97 | 1,560,478 | -0.44(-0.42%) |
Dec 23, 2019 | 104.59 | 104.87 | 103.99 | 104.41 | 3,639,157 | -0.03(-0.03%) |
Dec 20, 2019 | 104.56 | 105.08 | 103.95 | 104.44 | 9,233,047 | +0.79(+0.77%) |
Dec 19, 2019 | 103.57 | 103.78 | 103.36 | 103.65 | 5,019,617 | +0.11(+0.11%) |
Dec 18, 2019 | 103.64 | 103.99 | 103.33 | 103.53 | 4,026,889 | +0.15(+0.14%) |
Dec 17, 2019 | 103.43 | 103.75 | 102.80 | 103.39 | 3,774,210 | +0.07(+0.07%) |
Dec 16, 2019 | 103.94 | 104.33 | 103.10 | 103.32 | 3,958,609 | -0.06(-0.06%) |
Dec 13, 2019 | 103.80 | 104.37 | 103.22 | 103.38 | 3,290,895 | -0.85(-0.82%) |
Dec 12, 2019 | 102.99 | 104.50 | 102.95 | 104.23 | 6,262,860 | +1.20(+1.17%) |
Dec 11, 2019 | 103.30 | 103.61 | 102.96 | 103.03 | 5,132,318 | -0.12(-0.11%) |
Dec 10, 2019 | 103.16 | 103.86 | 102.88 | 103.15 | 4,518,327 | -0.01(-0.01%) |
Dec 09, 2019 | 102.72 | 103.67 | 102.65 | 103.16 | 3,853,759 | +0.54(+0.53%) |
Dec 06, 2019 | 102.25 | 103.13 | 102.22 | 102.62 | 4,463,202 | +1.01(+0.99%) |
Dec 05, 2019 | 102.44 | 102.63 | 101.39 | 101.61 | 4,667,689 | -0.06(-0.06%) |
Dec 04, 2019 | 102.34 | 102.97 | 101.65 | 101.67 | 4,582,813 | -0.10(-0.10%) |
Dec 03, 2019 | 101.68 | 102.02 | 100.67 | 101.77 | 4,813,987 | -0.61(-0.59%) |
Dec 02, 2019 | 103.56 | 103.60 | 102.05 | 102.38 | 3,981,768 | -1.19(-1.15%) |
Nov 29, 2019 | 102.91 | 103.62 | 102.47 | 103.56 | 2,369,538 | +0.52(+0.51%) |
Nov 27, 2019 | 104.26 | 104.53 | 102.92 | 103.04 | 4,261,845 | -1.10(-1.06%) |
Nov 26, 2019 | 104.87 | 104.87 | 103.81 | 104.14 | 4,924,411 | -0.59(-0.57%) |
Nov 25, 2019 | 103.58 | 104.76 | 103.49 | 104.73 | 3,362,618 | +1.26(+1.21%) |
Nov 22, 2019 | 103.36 | 103.72 | 102.90 | 103.48 | 4,281,189 | +0.39(+0.37%) |
Nov 21, 2019 | 102.75 | 103.35 | 102.43 | 103.09 | 4,343,041 | +0.49(+0.48%) |
Nov 20, 2019 | 103.26 | 103.57 | 102.25 | 102.60 | 5,372,310 | -1.02(-0.98%) |
Nov 19, 2019 | 103.89 | 104.28 | 103.57 | 103.62 | 3,888,259 | +0.16(+0.16%) |
Nov 18, 2019 | 103.45 | 103.59 | 102.62 | 103.46 | 4,167,831 | -0.07(-0.07%) |
Nov 15, 2019 | 103.52 | 104.08 | 103.24 | 103.53 | 4,235,621 | +0.31(+0.30%) |
Nov 14, 2019 | 103.32 | 103.47 | 102.70 | 103.22 | 5,493,171 | -0.37(-0.36%) |
Nov 13, 2019 | 104.29 | 104.43 | 103.10 | 103.59 | 3,973,792 | -0.85(-0.82%) |
Nov 12, 2019 | 104.66 | 105.27 | 104.00 | 104.44 | 3,955,067 | +0.09(+0.09%) |
Nov 11, 2019 | 105.68 | 105.68 | 103.99 | 104.35 | 3,334,155 | -1.65(-1.56%) |
Nov 08, 2019 | 105.97 | 106.00 | 104.88 | 106.00 | 2,958,158 | -0.06(-0.06%) |
Nov 07, 2019 | 106.20 | 107.17 | 105.97 | 106.06 | 5,288,710 | +0.41(+0.39%) |
Nov 06, 2019 | 105.06 | 105.65 | 104.72 | 105.65 | 5,880,126 | +0.68(+0.64%) |
Nov 05, 2019 | 104.91 | 105.64 | 104.78 | 104.97 | 3,959,699 | +0.17(+0.16%) |
Nov 04, 2019 | 103.72 | 104.86 | 103.71 | 104.81 | 4,378,926 | +1.63(+1.58%) |
Nov 01, 2019 | 102.39 | 103.20 | 102.08 | 103.18 | 4,058,532 | +1.37(+1.35%) |
Oct 31, 2019 | 102.86 | 102.96 | 101.43 | 101.81 | 4,480,935 | -1.16(-1.12%) |
Oct 30, 2019 | 101.88 | 102.99 | 101.40 | 102.96 | 2,959,453 | +1.09(+1.07%) |
Oct 29, 2019 | 103.09 | 103.21 | 101.59 | 101.88 | 5,465,076 | -1.64(-1.58%) |
Oct 28, 2019 | 103.53 | 104.01 | 103.11 | 103.51 | 4,237,408 | +0.40(+0.39%) |
Oct 25, 2019 | 102.10 | 103.48 | 102.09 | 103.11 | 3,387,693 | +1.04(+1.02%) |
Oct 24, 2019 | 102.64 | 102.83 | 101.48 | 102.06 | 3,440,520 | -0.24(-0.23%) |
Oct 23, 2019 | 101.65 | 102.45 | 101.02 | 102.30 | 4,764,500 | +0.32(+0.31%) |
Oct 22, 2019 | 100.91 | 102.05 | 100.19 | 101.98 | 5,511,344 | +1.05(+1.04%) |
Oct 21, 2019 | 100.95 | 101.33 | 99.65 | 100.93 | 8,370,692 | -1.15(-1.13%) |
Oct 18, 2019 | 102.18 | 102.39 | 100.68 | 102.08 | 9,429,188 | -0.13(-0.13%) |
Oct 17, 2019 | 102.77 | 103.53 | 101.18 | 102.21 | 20,791,256 | -5.98(-5.52%) |
Oct 16, 2019 | 108.48 | 108.83 | 107.64 | 108.19 | 7,743,496 | -0.68(-0.62%) |
Oct 15, 2019 | 108.51 | 109.41 | 107.96 | 108.86 | 4,002,073 | +0.73(+0.68%) |
Oct 14, 2019 | 108.34 | 108.43 | 107.58 | 108.13 | 3,054,846 | -0.55(-0.50%) |
Oct 11, 2019 | 108.69 | 110.01 | 108.57 | 108.68 | 3,965,137 | +1.24(+1.16%) |
Oct 10, 2019 | 106.41 | 107.94 | 106.25 | 107.44 | 3,476,382 | +1.11(+1.04%) |
Oct 09, 2019 | 106.41 | 106.83 | 105.66 | 106.33 | 3,459,048 | +0.98(+0.93%) |
Oct 08, 2019 | 106.76 | 106.94 | 105.25 | 105.35 | 4,391,700 | -2.21(-2.05%) |
Oct 07, 2019 | 108.30 | 108.64 | 107.51 | 107.55 | 3,269,207 | -1.30(-1.20%) |
Oct 04, 2019 | 108.15 | 108.91 | 107.36 | 108.86 | 3,217,454 | +0.74(+0.68%) |
Oct 03, 2019 | 107.81 | 108.16 | 105.96 | 108.12 | 4,150,952 | +0.25(+0.23%) |
Oct 02, 2019 | 108.25 | 108.31 | 107.01 | 107.87 | 4,396,814 | -1.50(-1.37%) |
Oct 01, 2019 | 110.83 | 112.17 | 109.28 | 109.37 | 3,906,116 | -1.34(-1.21%) |
Sep 30, 2019 | 109.42 | 111.58 | 109.42 | 110.71 | 5,260,091 | +1.66(+1.52%) |
Sep 27, 2019 | 109.94 | 110.45 | 108.39 | 109.05 | 3,096,080 | -0.24(-0.22%) |
Sep 26, 2019 | 108.99 | 109.53 | 107.65 | 109.28 | 3,040,177 | +0.30(+0.27%) |
Sep 25, 2019 | 107.91 | 109.34 | 107.23 | 108.99 | 3,344,614 | +1.13(+1.04%) |
Sep 24, 2019 | 108.48 | 108.78 | 107.39 | 107.86 | 4,349,912 | -0.30(-0.27%) |
Sep 23, 2019 | 107.49 | 108.27 | 107.01 | 108.16 | 2,430,181 | +0.15(+0.13%) |
Sep 20, 2019 | 109.05 | 109.50 | 107.97 | 108.01 | 6,853,937 | -0.83(-0.76%) |
Sep 19, 2019 | 108.45 | 110.41 | 108.44 | 108.84 | 4,179,895 | +0.57(+0.53%) |
Sep 18, 2019 | 108.14 | 108.33 | 106.97 | 108.27 | 2,620,193 | +0.02(+0.01%) |
Sep 17, 2019 | 108.47 | 108.47 | 107.08 | 108.25 | 3,862,540 | -0.21(-0.20%) |
Sep 16, 2019 | 108.53 | 109.35 | 108.31 | 108.47 | 2,532,914 | -0.91(-0.83%) |
Sep 13, 2019 | 109.87 | 110.12 | 109.06 | 109.37 | 2,898,520 | +0.04(+0.03%) |
Sep 12, 2019 | 109.65 | 109.66 | 108.01 | 109.34 | 3,289,928 | +0.02(+0.01%) |
Sep 11, 2019 | 110.27 | 110.48 | 108.64 | 109.32 | 5,081,543 | -1.10(-1.00%) |
Sep 10, 2019 | 108.86 | 110.74 | 108.83 | 110.42 | 6,541,230 | +1.87(+1.72%) |
Sep 09, 2019 | 107.03 | 108.88 | 106.93 | 108.56 | 5,552,062 | +1.55(+1.44%) |
Sep 06, 2019 | 107.74 | 107.74 | 106.93 | 107.01 | 3,385,328 | -0.30(-0.28%) |
Sep 05, 2019 | 105.29 | 107.87 | 105.09 | 107.32 | 6,583,553 | +3.54(+3.41%) |
Sep 04, 2019 | 103.31 | 103.86 | 102.89 | 103.78 | 2,971,398 | +1.69(+1.66%) |
Sep 03, 2019 | 102.66 | 102.70 | 101.50 | 102.09 | 3,714,665 | -1.09(-1.06%) |
Aug 30, 2019 | 103.22 | 103.59 | 102.29 | 103.18 | 3,888,819 | +0.50(+0.48%) |
Aug 29, 2019 | 102.15 | 103.30 | 102.04 | 102.68 | 3,904,965 | +1.61(+1.60%) |
Aug 28, 2019 | 99.30 | 101.17 | 99.00 | 101.07 | 3,573,367 | +1.21(+1.21%) |
Aug 27, 2019 | 99.88 | 100.26 | 99.20 | 99.86 | 6,211,040 | +0.90(+0.91%) |
Aug 26, 2019 | 99.73 | 99.96 | 98.33 | 98.96 | 3,723,843 | +0.32(+0.32%) |
Aug 23, 2019 | 102.01 | 102.21 | 98.08 | 98.64 | 6,329,692 | -3.62(-3.54%) |
Aug 22, 2019 | 102.54 | 103.29 | 101.87 | 102.26 | 3,540,078 | +0.05(+0.05%) |
Aug 21, 2019 | 102.74 | 103.49 | 101.86 | 102.20 | 3,686,391 | +0.95(+0.94%) |
Aug 20, 2019 | 102.96 | 102.99 | 101.11 | 101.25 | 3,965,286 | -1.55(-1.51%) |
Aug 19, 2019 | 102.68 | 103.79 | 102.68 | 102.80 | 4,157,622 | +0.98(+0.96%) |
Aug 16, 2019 | 101.28 | 102.46 | 101.22 | 101.83 | 3,956,336 | +1.40(+1.39%) |
Aug 15, 2019 | 99.92 | 100.77 | 99.16 | 100.43 | 4,910,900 | +0.51(+0.51%) |
Aug 14, 2019 | 101.94 | 102.13 | 99.71 | 99.92 | 6,717,260 | -3.46(-3.34%) |
Aug 13, 2019 | 101.86 | 103.97 | 101.11 | 103.38 | 5,978,010 | +1.27(+1.24%) |
Aug 12, 2019 | 103.28 | 103.44 | 101.39 | 102.10 | 5,023,630 | -1.53(-1.48%) |
Aug 09, 2019 | 106.02 | 106.06 | 103.04 | 103.63 | 6,889,009 | -3.02(-2.83%) |
Aug 08, 2019 | 105.40 | 106.90 | 104.88 | 106.66 | 6,911,214 | +1.99(+1.90%) |
Aug 07, 2019 | 104.39 | 105.02 | 102.64 | 104.67 | 7,883,455 | -1.22(-1.15%) |
Aug 06, 2019 | 106.87 | 107.20 | 104.82 | 105.89 | 6,736,942 | -0.02(-0.02%) |
Aug 05, 2019 | 109.09 | 109.18 | 104.70 | 105.91 | 9,451,536 | -4.88(-4.41%) |
Aug 02, 2019 | 112.13 | 115.08 | 109.55 | 110.79 | 10,767,529 | -2.31(-2.04%) |
Aug 01, 2019 | 112.03 | 114.98 | 111.73 | 113.10 | 8,431,292 | +1.56(+1.40%) |
Jul 31, 2019 | 112.64 | 113.00 | 110.15 | 111.54 | 4,946,532 | -1.15(-1.02%) |
Jul 30, 2019 | 112.86 | 113.16 | 112.28 | 112.69 | 3,499,013 | -0.84(-0.74%) |
Jul 29, 2019 | 113.70 | 113.98 | 113.10 | 113.53 | 2,758,471 | -0.36(-0.32%) |
Jul 26, 2019 | 113.61 | 113.92 | 112.94 | 113.89 | 3,860,080 | +0.73(+0.65%) |
Jul 25, 2019 | 112.73 | 113.33 | 111.82 | 113.16 | 4,122,473 | +0.27(+0.24%) |
Jul 24, 2019 | 112.95 | 113.95 | 112.26 | 112.89 | 3,923,921 | -0.26(-0.23%) |
Jul 23, 2019 | 113.29 | 113.41 | 111.64 | 113.15 | 4,971,716 | +0.48(+0.43%) |
Jul 22, 2019 | 112.98 | 114.32 | 112.64 | 112.67 | 5,439,967 | +0.05(+0.04%) |
Jul 19, 2019 | 112.83 | 114.05 | 112.52 | 112.62 | 9,689,540 | +0.04(+0.03%) |
Jul 18, 2019 | 107.22 | 113.10 | 106.99 | 112.58 | 16,871,694 | +4.94(+4.59%) |
Jul 17, 2019 | 108.06 | 108.20 | 106.81 | 107.65 | 8,046,683 | -0.35(-0.32%) |
Jul 16, 2019 | 107.72 | 108.38 | 107.61 | 108.00 | 4,617,358 | +0.16(+0.15%) |
Jul 15, 2019 | 107.51 | 107.98 | 106.93 | 107.84 | 3,147,586 | +0.44(+0.41%) |
Jul 12, 2019 | 106.78 | 107.54 | 106.59 | 107.40 | 3,702,987 | +1.13(+1.06%) |
Jul 11, 2019 | 105.93 | 106.53 | 105.56 | 106.27 | 2,835,108 | +0.58(+0.55%) |
Jul 10, 2019 | 105.34 | 106.78 | 105.18 | 105.69 | 3,341,118 | +0.86(+0.82%) |
Jul 09, 2019 | 105.80 | 106.08 | 104.68 | 104.83 | 4,472,365 | -0.93(-0.88%) |
Jul 08, 2019 | 106.13 | 106.31 | 105.54 | 105.77 | 3,183,437 | -0.61(-0.57%) |
Jul 05, 2019 | 105.99 | 106.46 | 105.27 | 106.38 | 2,837,512 | -0.12(-0.11%) |
Jul 03, 2019 | 105.88 | 106.71 | 105.66 | 106.50 | 2,565,456 | +0.99(+0.94%) |
Jul 02, 2019 | 105.15 | 105.66 | 104.94 | 105.50 | 3,203,122 | +0.26(+0.24%) |