Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 86.69 | 87.63 | 85.83 | 87.02 | 6,832,448 | -0.01(-0.01%) |
May 28, 2020 | 87.27 | 88.23 | 85.82 | 87.03 | 6,257,811 | +0.09(+0.10%) |
May 27, 2020 | 85.34 | 87.05 | 84.59 | 86.94 | 5,082,127 | +2.23(+2.63%) |
May 26, 2020 | 85.66 | 86.35 | 84.46 | 84.72 | 6,374,463 | +0.31(+0.36%) |
May 22, 2020 | 84.47 | 85.15 | 83.52 | 84.41 | 2,757,431 | +0.37(+0.44%) |
May 21, 2020 | 83.54 | 84.63 | 83.43 | 84.04 | 6,312,213 | +0.11(+0.13%) |
May 20, 2020 | 84.21 | 85.04 | 83.32 | 83.93 | 3,811,493 | +0.65(+0.78%) |
May 19, 2020 | 82.85 | 84.18 | 82.40 | 83.28 | 4,253,277 | +0.28(+0.34%) |
May 18, 2020 | 80.61 | 83.82 | 80.37 | 83.00 | 6,379,549 | +4.38(+5.57%) |
May 15, 2020 | 78.46 | 79.36 | 78.28 | 78.62 | 4,620,376 | -0.57(-0.72%) |
May 14, 2020 | 77.73 | 79.29 | 76.74 | 79.19 | 4,667,922 | +0.82(+1.05%) |
May 13, 2020 | 79.94 | 80.52 | 78.06 | 78.37 | 4,272,365 | -1.82(-2.27%) |
May 12, 2020 | 81.84 | 82.19 | 80.17 | 80.19 | 4,056,978 | -0.92(-1.13%) |
May 11, 2020 | 81.37 | 81.93 | 80.41 | 81.11 | 3,609,806 | -0.79(-0.97%) |
May 08, 2020 | 80.79 | 82.03 | 80.59 | 81.90 | 3,958,552 | +1.73(+2.15%) |
May 07, 2020 | 81.18 | 81.42 | 79.85 | 80.17 | 3,832,237 | -0.09(-0.11%) |
May 06, 2020 | 80.44 | 81.56 | 80.06 | 80.26 | 4,200,978 | +0.19(+0.24%) |
May 05, 2020 | 79.05 | 81.06 | 78.94 | 80.07 | 5,790,601 | +1.96(+2.51%) |
May 04, 2020 | 79.12 | 79.29 | 77.39 | 78.11 | 5,537,297 | -1.26(-1.59%) |
May 01, 2020 | 80.52 | 80.93 | 78.81 | 79.37 | 6,270,420 | -2.38(-2.92%) |
Apr 30, 2020 | 82.57 | 82.69 | 80.17 | 81.76 | 7,249,127 | -1.25(-1.51%) |
Apr 29, 2020 | 83.00 | 83.91 | 81.28 | 83.01 | 11,547,704 | -0.28(-0.33%) |
Apr 28, 2020 | 85.72 | 85.78 | 83.07 | 83.28 | 12,034,724 | -5.29(-5.97%) |
Apr 27, 2020 | 87.23 | 89.38 | 86.19 | 88.57 | 5,048,052 | +2.05(+2.37%) |
Apr 24, 2020 | 86.53 | 86.76 | 85.15 | 86.52 | 3,235,016 | +0.63(+0.73%) |
Apr 23, 2020 | 84.95 | 86.57 | 84.69 | 85.89 | 4,702,437 | +1.59(+1.89%) |
Apr 22, 2020 | 87.66 | 87.90 | 84.10 | 84.30 | 5,908,032 | -2.60(-2.99%) |
Apr 21, 2020 | 86.68 | 88.19 | 86.58 | 86.90 | 4,392,722 | -0.50(-0.57%) |
Apr 20, 2020 | 87.87 | 88.96 | 87.27 | 87.40 | 5,047,614 | -1.34(-1.51%) |
Apr 17, 2020 | 88.23 | 89.61 | 86.22 | 88.74 | 6,773,619 | +0.46(+0.52%) |
Apr 16, 2020 | 86.52 | 88.52 | 86.02 | 88.28 | 4,978,364 | +1.99(+2.30%) |
Apr 15, 2020 | 86.32 | 86.35 | 84.59 | 86.30 | 4,308,243 | -1.28(-1.46%) |
Apr 14, 2020 | 86.85 | 87.95 | 85.99 | 87.58 | 4,738,864 | +2.57(+3.03%) |
Apr 13, 2020 | 85.14 | 86.58 | 84.80 | 85.00 | 3,884,688 | -0.23(-0.27%) |
Apr 09, 2020 | 85.14 | 86.39 | 83.02 | 85.24 | 6,470,727 | -0.09(-0.10%) |
Apr 08, 2020 | 83.78 | 85.94 | 80.98 | 85.32 | 7,672,851 | +5.08(+6.33%) |
Apr 07, 2020 | 83.13 | 84.17 | 80.05 | 80.24 | 5,915,265 | -2.39(-2.90%) |
Apr 06, 2020 | 80.50 | 83.33 | 79.82 | 82.64 | 6,532,391 | +4.91(+6.31%) |
Apr 03, 2020 | 79.60 | 80.67 | 76.71 | 77.73 | 5,177,762 | -2.63(-3.27%) |
Apr 02, 2020 | 77.52 | 80.81 | 76.31 | 80.36 | 4,677,054 | +2.29(+2.93%) |
Apr 01, 2020 | 78.52 | 80.22 | 76.94 | 78.07 | 6,672,129 | -2.62(-3.24%) |
Mar 31, 2020 | 83.70 | 84.04 | 80.46 | 80.68 | 6,246,013 | -3.82(-4.52%) |
Mar 30, 2020 | 84.75 | 85.34 | 82.83 | 84.50 | 4,622,698 | +0.28(+0.33%) |
Mar 27, 2020 | 82.57 | 85.98 | 82.05 | 84.23 | 5,408,289 | -1.95(-2.26%) |
Mar 26, 2020 | 81.62 | 86.39 | 80.78 | 86.18 | 7,380,345 | +4.56(+5.59%) |
Mar 25, 2020 | 82.59 | 84.46 | 78.64 | 81.62 | 6,579,085 | -0.66(-0.80%) |
Mar 24, 2020 | 81.12 | 83.51 | 79.60 | 82.27 | 7,024,338 | +2.90(+3.66%) |
Mar 23, 2020 | 81.34 | 83.03 | 77.95 | 79.37 | 8,240,506 | -1.35(-1.67%) |
Mar 20, 2020 | 83.04 | 84.41 | 78.52 | 80.72 | 8,516,290 | -2.41(-2.90%) |
Mar 19, 2020 | 85.22 | 89.65 | 82.45 | 83.13 | 8,901,685 | -2.60(-3.03%) |
Mar 18, 2020 | 78.59 | 87.97 | 78.00 | 85.73 | 12,910,573 | +2.13(+2.55%) |
Mar 17, 2020 | 76.91 | 83.96 | 75.82 | 83.59 | 12,128,475 | +8.40(+11.18%) |
Mar 16, 2020 | 74.16 | 81.37 | 73.84 | 75.19 | 10,426,967 | -6.19(-7.61%) |
Mar 13, 2020 | 78.59 | 81.70 | 75.58 | 81.38 | 12,642,267 | +6.96(+9.35%) |
Mar 12, 2020 | 71.01 | 79.84 | 70.82 | 74.42 | 10,896,041 | -1.57(-2.07%) |
Mar 11, 2020 | 77.58 | 78.74 | 75.41 | 75.99 | 6,435,379 | -4.17(-5.20%) |
Mar 10, 2020 | 78.15 | 80.28 | 75.30 | 80.17 | 10,321,178 | +4.87(+6.47%) |
Mar 09, 2020 | 76.38 | 79.46 | 75.23 | 75.30 | 10,013,025 | -5.89(-7.26%) |
Mar 06, 2020 | 77.99 | 81.60 | 77.85 | 81.19 | 6,482,073 | +0.87(+1.09%) |
Mar 05, 2020 | 80.13 | 81.40 | 79.41 | 80.31 | 6,108,406 | -2.44(-2.95%) |
Mar 04, 2020 | 79.71 | 82.81 | 78.97 | 82.76 | 7,692,442 | +3.90(+4.95%) |
Mar 03, 2020 | 81.93 | 82.91 | 78.22 | 78.85 | 10,723,099 | -1.25(-1.56%) |
Mar 02, 2020 | 79.50 | 80.44 | 77.22 | 80.11 | 10,096,897 | +1.95(+2.50%) |
Feb 28, 2020 | 76.55 | 78.90 | 75.72 | 78.15 | 13,335,236 | +0.22(+0.28%) |
Feb 27, 2020 | 79.03 | 80.44 | 77.64 | 77.94 | 10,584,425 | -3.01(-3.72%) |
Feb 26, 2020 | 82.12 | 82.39 | 80.48 | 80.95 | 8,581,562 | -0.15(-0.18%) |
Feb 25, 2020 | 85.56 | 85.69 | 80.51 | 81.10 | 8,803,840 | -3.96(-4.66%) |
Feb 24, 2020 | 86.16 | 86.49 | 84.31 | 85.06 | 8,452,651 | -2.97(-3.37%) |
Feb 21, 2020 | 90.33 | 90.42 | 87.87 | 88.03 | 7,059,048 | -3.03(-3.32%) |
Feb 20, 2020 | 91.06 | 92.03 | 90.61 | 91.06 | 3,708,120 | -0.24(-0.26%) |
Feb 19, 2020 | 91.49 | 91.49 | 90.61 | 91.30 | 3,114,116 | +0.29(+0.32%) |
Feb 18, 2020 | 90.61 | 91.44 | 90.39 | 91.01 | 3,942,564 | +0.40(+0.44%) |
Feb 14, 2020 | 89.79 | 90.81 | 89.52 | 90.61 | 3,150,724 | +0.61(+0.67%) |
Feb 13, 2020 | 89.79 | 90.76 | 89.26 | 90.00 | 3,236,257 | -0.26(-0.28%) |
Feb 12, 2020 | 90.45 | 91.31 | 90.22 | 90.26 | 2,914,663 | +0.57(+0.64%) |
Feb 11, 2020 | 88.44 | 90.18 | 88.27 | 89.68 | 3,281,427 | +1.54(+1.75%) |
Feb 10, 2020 | 88.43 | 88.73 | 86.91 | 88.15 | 5,458,914 | -0.04(-0.05%) |
Feb 07, 2020 | 90.69 | 90.97 | 88.09 | 88.19 | 6,728,716 | -2.90(-3.18%) |
Feb 06, 2020 | 91.16 | 92.18 | 90.22 | 91.09 | 4,514,357 | +0.40(+0.44%) |
Feb 05, 2020 | 89.48 | 91.16 | 89.23 | 90.69 | 5,190,901 | +2.27(+2.57%) |
Feb 04, 2020 | 88.38 | 88.82 | 87.76 | 88.41 | 5,679,638 | +1.15(+1.32%) |
Feb 03, 2020 | 89.08 | 89.35 | 86.94 | 87.26 | 6,579,855 | -1.27(-1.44%) |
Jan 31, 2020 | 92.22 | 92.28 | 88.16 | 88.53 | 8,459,071 | -3.83(-4.15%) |
Jan 30, 2020 | 96.00 | 96.70 | 91.80 | 92.36 | 11,072,198 | -6.64(-6.70%) |
Jan 29, 2020 | 99.00 | 100.05 | 98.63 | 99.00 | 3,327,175 | +0.33(+0.34%) |
Jan 28, 2020 | 98.73 | 99.51 | 97.87 | 98.66 | 2,382,076 | +0.38(+0.39%) |
Jan 27, 2020 | 98.31 | 98.73 | 96.94 | 98.28 | 3,395,425 | -1.49(-1.49%) |
Jan 24, 2020 | 100.09 | 100.15 | 99.14 | 99.77 | 2,356,757 | -0.23(-0.23%) |
Jan 23, 2020 | 100.08 | 100.16 | 98.82 | 100.00 | 2,915,959 | -0.28(-0.28%) |
Jan 22, 2020 | 100.73 | 101.97 | 100.25 | 100.28 | 2,833,673 | -0.11(-0.11%) |
Jan 21, 2020 | 101.09 | 101.38 | 99.84 | 100.39 | 3,461,950 | -1.04(-1.02%) |
Jan 17, 2020 | 101.55 | 101.97 | 101.06 | 101.43 | 3,979,652 | -0.01(-0.01%) |
Jan 16, 2020 | 101.35 | 101.86 | 101.00 | 101.44 | 2,837,755 | +0.58(+0.58%) |
Jan 15, 2020 | 100.50 | 101.51 | 100.29 | 100.85 | 3,704,829 | +0.56(+0.56%) |
Jan 14, 2020 | 99.84 | 101.07 | 99.79 | 100.29 | 3,038,583 | +0.44(+0.45%) |
Jan 13, 2020 | 99.31 | 100.25 | 99.12 | 99.84 | 2,135,352 | +0.75(+0.76%) |
Jan 10, 2020 | 100.12 | 100.12 | 98.86 | 99.09 | 2,976,028 | -0.91(-0.91%) |
Jan 09, 2020 | 100.08 | 100.77 | 99.53 | 100.00 | 2,515,795 | +0.23(+0.23%) |
Jan 08, 2020 | 98.67 | 100.54 | 98.62 | 99.77 | 2,357,316 | +0.56(+0.57%) |
Jan 07, 2020 | 99.08 | 99.58 | 98.41 | 99.20 | 2,311,490 | -0.17(-0.17%) |
Jan 06, 2020 | 98.82 | 99.40 | 97.81 | 99.37 | 3,954,182 | -0.44(-0.45%) |
Jan 03, 2020 | 98.32 | 99.94 | 98.21 | 99.82 | 2,897,450 | -0.06(-0.06%) |
Jan 02, 2020 | 100.64 | 100.89 | 98.54 | 99.88 | 4,862,175 | -0.23(-0.23%) |
Dec 31, 2019 | 99.24 | 100.14 | 98.84 | 100.11 | 3,364,241 | +0.53(+0.53%) |
Dec 30, 2019 | 101.96 | 101.96 | 99.42 | 99.58 | 2,842,265 | -2.14(-2.10%) |
Dec 27, 2019 | 102.15 | 102.19 | 101.40 | 101.72 | 1,659,845 | -0.08(-0.08%) |
Dec 26, 2019 | 101.85 | 101.97 | 101.43 | 101.80 | 1,490,394 | +0.61(+0.60%) |
Dec 24, 2019 | 100.43 | 101.22 | 100.35 | 101.20 | 1,019,644 | -0.52(-0.51%) |
Dec 23, 2019 | 101.11 | 102.13 | 100.54 | 101.72 | 2,394,132 | +1.32(+1.31%) |
Dec 20, 2019 | 102.53 | 102.53 | 100.34 | 100.40 | 8,121,372 | -0.99(-0.98%) |
Dec 19, 2019 | 101.22 | 102.25 | 101.14 | 101.39 | 3,742,924 | +0.52(+0.52%) |
Dec 18, 2019 | 101.38 | 101.56 | 100.10 | 100.87 | 5,796,843 | -2.00(-1.95%) |
Dec 17, 2019 | 102.65 | 103.75 | 102.23 | 102.87 | 3,279,634 | +1.00(+0.98%) |
Dec 16, 2019 | 101.87 | 102.56 | 101.55 | 101.87 | 3,482,382 | +0.43(+0.42%) |
Dec 13, 2019 | 100.94 | 102.31 | 100.74 | 101.44 | 3,470,649 | +1.43(+1.43%) |
Dec 12, 2019 | 98.50 | 100.53 | 98.16 | 100.02 | 5,052,179 | +0.14(+0.14%) |
Dec 11, 2019 | 101.38 | 101.38 | 99.85 | 99.88 | 3,922,084 | -1.50(-1.48%) |
Dec 10, 2019 | 101.03 | 102.08 | 100.76 | 101.38 | 2,851,739 | +0.34(+0.34%) |
Dec 09, 2019 | 100.06 | 101.22 | 99.68 | 101.03 | 2,308,379 | +0.52(+0.52%) |
Dec 06, 2019 | 99.20 | 100.78 | 99.20 | 100.51 | 3,230,471 | +2.16(+2.19%) |
Dec 05, 2019 | 99.27 | 99.55 | 97.71 | 98.36 | 5,717,290 | -1.25(-1.25%) |
Dec 04, 2019 | 100.25 | 101.11 | 99.53 | 99.61 | 2,575,036 | -0.39(-0.39%) |
Dec 03, 2019 | 99.91 | 100.39 | 98.96 | 100.00 | 2,502,058 | -1.10(-1.09%) |
Dec 02, 2019 | 102.70 | 103.19 | 101.04 | 101.10 | 2,851,169 | -1.29(-1.26%) |
Nov 29, 2019 | 102.64 | 102.84 | 102.30 | 102.39 | 1,604,302 | -0.12(-0.12%) |
Nov 27, 2019 | 103.86 | 104.08 | 102.41 | 102.51 | 2,179,021 | -1.48(-1.42%) |
Nov 26, 2019 | 102.94 | 104.06 | 102.55 | 103.99 | 3,359,183 | +1.11(+1.08%) |
Nov 25, 2019 | 102.49 | 102.97 | 101.98 | 102.88 | 2,877,037 | +0.84(+0.82%) |
Nov 22, 2019 | 102.59 | 103.57 | 101.82 | 102.04 | 3,037,768 | -0.17(-0.17%) |
Nov 21, 2019 | 101.59 | 102.38 | 101.51 | 102.21 | 2,332,485 | +0.44(+0.43%) |
Nov 20, 2019 | 102.80 | 102.90 | 101.62 | 101.78 | 3,396,343 | -1.31(-1.27%) |
Nov 19, 2019 | 105.58 | 105.65 | 102.82 | 103.09 | 4,259,314 | -1.91(-1.82%) |
Nov 18, 2019 | 105.64 | 105.83 | 104.81 | 104.99 | 2,072,880 | -0.82(-0.78%) |
Nov 15, 2019 | 105.65 | 106.06 | 105.23 | 105.81 | 2,211,178 | +0.52(+0.50%) |
Nov 14, 2019 | 104.16 | 105.42 | 104.16 | 105.29 | 1,862,441 | +0.90(+0.86%) |
Nov 13, 2019 | 104.05 | 104.77 | 103.55 | 104.39 | 1,902,729 | +0.01(+0.01%) |
Nov 12, 2019 | 104.38 | 104.95 | 104.05 | 104.38 | 1,833,376 | -0.11(-0.11%) |
Nov 11, 2019 | 104.72 | 105.02 | 104.16 | 104.50 | 1,554,023 | -0.98(-0.93%) |
Nov 08, 2019 | 104.82 | 106.34 | 104.81 | 105.48 | 2,723,008 | +0.69(+0.66%) |
Nov 07, 2019 | 103.82 | 105.78 | 103.54 | 104.79 | 3,719,328 | +1.31(+1.26%) |
Nov 06, 2019 | 103.00 | 103.48 | 102.46 | 103.48 | 3,323,372 | +0.47(+0.46%) |
Nov 05, 2019 | 104.65 | 105.04 | 102.92 | 103.01 | 3,673,873 | -1.38(-1.32%) |
Nov 04, 2019 | 101.83 | 104.46 | 101.83 | 104.39 | 4,984,518 | +2.98(+2.94%) |
Nov 01, 2019 | 98.83 | 101.47 | 98.53 | 101.41 | 4,916,192 | +3.68(+3.77%) |
Oct 31, 2019 | 98.47 | 99.18 | 97.17 | 97.73 | 3,481,388 | -1.45(-1.46%) |
Oct 30, 2019 | 99.17 | 99.28 | 97.66 | 99.18 | 2,848,663 | -0.03(-0.03%) |
Oct 29, 2019 | 98.98 | 99.83 | 98.69 | 99.21 | 3,378,871 | +0.56(+0.57%) |
Oct 28, 2019 | 98.50 | 99.52 | 98.42 | 98.65 | 2,039,125 | +0.45(+0.46%) |
Oct 25, 2019 | 96.74 | 98.41 | 96.63 | 98.20 | 3,186,957 | +1.45(+1.50%) |
Oct 24, 2019 | 97.42 | 98.01 | 96.25 | 96.75 | 3,510,469 | -0.97(-0.99%) |
Oct 23, 2019 | 97.93 | 98.50 | 97.30 | 97.71 | 4,327,708 | -0.81(-0.82%) |
Oct 22, 2019 | 98.29 | 98.91 | 94.85 | 98.52 | 9,814,752 | -2.05(-2.04%) |
Oct 21, 2019 | 99.88 | 101.19 | 99.79 | 100.57 | 3,883,786 | +0.99(+1.00%) |
Oct 18, 2019 | 100.51 | 100.68 | 99.31 | 99.58 | 3,206,048 | -0.88(-0.88%) |
Oct 17, 2019 | 99.97 | 100.91 | 99.85 | 100.46 | 2,620,451 | +0.76(+0.76%) |
Oct 16, 2019 | 98.56 | 99.74 | 98.56 | 99.71 | 2,664,161 | +0.87(+0.88%) |
Oct 15, 2019 | 98.51 | 100.26 | 98.29 | 98.84 | 3,116,475 | +0.52(+0.53%) |
Oct 14, 2019 | 98.38 | 99.00 | 98.02 | 98.33 | 2,313,892 | -0.13(-0.13%) |
Oct 11, 2019 | 99.18 | 100.12 | 98.34 | 98.45 | 3,643,954 | +0.63(+0.64%) |
Oct 10, 2019 | 96.77 | 97.95 | 96.59 | 97.82 | 2,640,922 | +1.21(+1.25%) |
Oct 09, 2019 | 96.74 | 97.16 | 96.02 | 96.62 | 3,011,776 | +0.95(+0.99%) |
Oct 08, 2019 | 97.09 | 97.09 | 95.41 | 95.67 | 4,095,266 | -2.40(-2.45%) |
Oct 07, 2019 | 99.03 | 99.31 | 97.95 | 98.07 | 3,391,660 | -1.63(-1.63%) |
Oct 04, 2019 | 98.55 | 99.79 | 98.38 | 99.70 | 2,750,347 | +1.35(+1.37%) |
Oct 03, 2019 | 97.93 | 98.83 | 96.75 | 98.35 | 3,620,637 | +0.56(+0.57%) |
Oct 02, 2019 | 97.49 | 98.42 | 97.03 | 97.79 | 4,635,747 | -0.48(-0.49%) |
Oct 01, 2019 | 102.04 | 102.42 | 97.46 | 98.27 | 5,091,070 | -3.40(-3.35%) |
Sep 30, 2019 | 100.97 | 101.83 | 100.98 | 101.68 | 3,270,478 | +0.74(+0.73%) |
Sep 27, 2019 | 100.98 | 101.41 | 100.41 | 100.94 | 2,894,116 | +0.42(+0.42%) |
Sep 26, 2019 | 100.98 | 100.98 | 99.84 | 100.52 | 2,370,113 | -0.51(-0.50%) |
Sep 25, 2019 | 100.33 | 101.75 | 100.09 | 101.02 | 3,775,370 | +0.90(+0.90%) |
Sep 24, 2019 | 101.17 | 101.81 | 99.65 | 100.12 | 3,794,934 | -0.90(-0.89%) |
Sep 23, 2019 | 101.66 | 102.58 | 100.91 | 101.02 | 3,621,404 | -1.40(-1.37%) |
Sep 20, 2019 | 101.69 | 102.61 | 101.21 | 102.42 | 6,273,984 | +1.34(+1.33%) |
Sep 19, 2019 | 102.35 | 102.47 | 100.90 | 101.08 | 4,419,098 | -1.63(-1.59%) |
Sep 18, 2019 | 101.08 | 102.93 | 100.74 | 102.71 | 4,853,196 | -1.15(-1.10%) |
Sep 17, 2019 | 103.29 | 103.97 | 102.73 | 103.86 | 2,402,254 | -0.15(-0.15%) |
Sep 16, 2019 | 103.58 | 104.34 | 103.02 | 104.01 | 2,703,788 | -0.09(-0.08%) |
Sep 13, 2019 | 104.54 | 104.76 | 103.81 | 104.10 | 3,661,631 | +0.09(+0.09%) |
Sep 12, 2019 | 104.22 | 104.91 | 103.37 | 104.00 | 2,621,349 | -0.25(-0.24%) |
Sep 11, 2019 | 103.89 | 104.29 | 102.86 | 104.25 | 2,870,878 | +0.38(+0.37%) |
Sep 10, 2019 | 102.85 | 103.93 | 102.48 | 103.87 | 3,618,080 | +0.63(+0.61%) |
Sep 09, 2019 | 102.68 | 103.69 | 102.06 | 103.24 | 3,396,659 | +1.34(+1.32%) |
Sep 06, 2019 | 103.12 | 103.43 | 101.63 | 101.90 | 2,494,156 | -0.95(-0.92%) |
Sep 05, 2019 | 101.83 | 103.98 | 101.83 | 102.85 | 3,364,254 | +1.47(+1.45%) |
Sep 04, 2019 | 100.62 | 101.78 | 100.51 | 101.38 | 3,220,553 | +1.82(+1.82%) |
Sep 03, 2019 | 99.84 | 100.45 | 98.60 | 99.56 | 2,335,638 | -1.13(-1.12%) |
Aug 30, 2019 | 101.48 | 101.70 | 100.59 | 100.69 | 2,603,986 | +0.25(+0.24%) |
Aug 29, 2019 | 99.97 | 101.41 | 99.57 | 100.45 | 3,192,564 | +1.73(+1.75%) |
Aug 28, 2019 | 96.63 | 99.11 | 96.18 | 98.72 | 3,075,598 | +1.87(+1.93%) |
Aug 27, 2019 | 97.31 | 97.59 | 96.28 | 96.85 | 3,398,612 | -0.20(-0.20%) |
Aug 26, 2019 | 95.92 | 97.38 | 95.50 | 97.04 | 3,789,569 | +2.61(+2.77%) |
Aug 23, 2019 | 97.02 | 97.29 | 93.78 | 94.43 | 5,156,593 | -3.34(-3.42%) |
Aug 22, 2019 | 98.72 | 99.23 | 96.83 | 97.77 | 3,541,179 | -0.60(-0.61%) |
Aug 21, 2019 | 98.71 | 98.94 | 97.85 | 98.38 | 2,247,157 | +0.76(+0.77%) |
Aug 20, 2019 | 98.65 | 98.84 | 97.55 | 97.62 | 3,064,047 | -1.48(-1.50%) |
Aug 19, 2019 | 99.01 | 99.71 | 98.66 | 99.11 | 2,807,976 | +1.26(+1.29%) |
Aug 16, 2019 | 96.65 | 97.95 | 96.65 | 97.84 | 3,209,230 | +2.00(+2.09%) |
Aug 15, 2019 | 96.51 | 96.62 | 94.84 | 95.84 | 4,394,865 | -0.12(-0.12%) |
Aug 14, 2019 | 96.56 | 97.06 | 95.84 | 95.96 | 4,487,286 | -1.51(-1.55%) |
Aug 13, 2019 | 96.26 | 99.23 | 96.13 | 97.46 | 3,348,257 | +0.80(+0.83%) |
Aug 12, 2019 | 96.87 | 97.56 | 96.31 | 96.66 | 1,931,440 | -0.73(-0.75%) |
Aug 09, 2019 | 98.66 | 98.82 | 97.13 | 97.40 | 2,512,147 | -1.51(-1.53%) |
Aug 08, 2019 | 98.06 | 99.12 | 97.82 | 98.91 | 2,790,856 | +1.80(+1.85%) |
Aug 07, 2019 | 95.62 | 97.24 | 94.43 | 97.11 | 4,194,399 | +0.34(+0.36%) |
Aug 06, 2019 | 97.28 | 97.55 | 95.58 | 96.76 | 5,793,991 | +0.13(+0.13%) |
Aug 05, 2019 | 97.17 | 97.37 | 95.61 | 96.64 | 5,149,402 | -1.98(-2.01%) |
Aug 02, 2019 | 98.15 | 99.36 | 97.86 | 98.62 | 4,360,783 | +0.19(+0.19%) |
Aug 01, 2019 | 100.29 | 101.62 | 98.09 | 98.43 | 6,069,150 | -2.10(-2.08%) |
Jul 31, 2019 | 100.68 | 101.98 | 99.44 | 100.53 | 5,775,275 | -0.29(-0.28%) |
Jul 30, 2019 | 99.02 | 101.46 | 98.58 | 100.81 | 3,881,127 | +0.89(+0.89%) |
Jul 29, 2019 | 100.45 | 100.80 | 99.37 | 99.92 | 4,956,865 | -1.54(-1.52%) |
Jul 26, 2019 | 98.85 | 102.07 | 98.82 | 101.46 | 10,133,327 | +1.96(+1.97%) |
Jul 25, 2019 | 97.02 | 99.53 | 96.66 | 99.50 | 10,626,613 | +3.25(+3.37%) |
Jul 24, 2019 | 92.62 | 96.81 | 92.23 | 96.25 | 14,363,375 | +7.67(+8.66%) |
Jul 23, 2019 | 87.91 | 88.61 | 87.52 | 88.58 | 3,995,781 | +1.06(+1.21%) |
Jul 22, 2019 | 87.43 | 87.90 | 87.21 | 87.52 | 2,965,640 | +0.59(+0.68%) |
Jul 19, 2019 | 86.84 | 88.21 | 86.80 | 86.93 | 3,579,376 | +0.43(+0.50%) |
Jul 18, 2019 | 85.75 | 86.63 | 85.67 | 86.50 | 2,803,597 | +0.48(+0.56%) |
Jul 17, 2019 | 88.42 | 88.42 | 85.90 | 86.02 | 4,364,409 | -2.84(-3.20%) |
Jul 16, 2019 | 89.40 | 90.48 | 88.82 | 88.86 | 3,515,859 | -0.15(-0.17%) |
Jul 15, 2019 | 88.82 | 89.40 | 87.97 | 89.02 | 2,719,423 | -0.10(-0.11%) |
Jul 12, 2019 | 87.26 | 89.37 | 87.26 | 89.12 | 4,208,542 | +2.17(+2.50%) |
Jul 11, 2019 | 85.52 | 87.00 | 85.37 | 86.95 | 2,162,940 | +1.44(+1.68%) |
Jul 10, 2019 | 86.04 | 86.20 | 85.20 | 85.51 | 2,367,263 | -0.09(-0.11%) |
Jul 09, 2019 | 85.51 | 85.62 | 85.12 | 85.60 | 2,320,294 | -0.16(-0.19%) |
Jul 08, 2019 | 85.58 | 86.40 | 85.58 | 85.76 | 1,990,967 | -0.42(-0.49%) |
Jul 05, 2019 | 86.49 | 86.49 | 85.19 | 86.18 | 1,868,244 | -0.66(-0.76%) |
Jul 03, 2019 | 86.01 | 86.84 | 85.71 | 86.84 | 1,418,178 | +1.01(+1.18%) |
Jul 02, 2019 | 86.78 | 86.78 | 85.25 | 85.83 | 2,400,926 | -0.82(-0.94%) |
Jul 01, 2019 | 88.00 | 88.45 | 86.15 | 86.64 | 3,126,094 | -0.25(-0.29%) |
Jun 28, 2019 | 86.10 | 87.06 | 86.03 | 86.89 | 3,720,208 | +1.32(+1.54%) |
Jun 27, 2019 | 84.43 | 85.90 | 84.29 | 85.57 | 3,106,082 | +1.46(+1.73%) |
Jun 26, 2019 | 82.13 | 84.46 | 81.74 | 84.12 | 5,495,346 | +2.39(+2.92%) |
Jun 25, 2019 | 83.91 | 83.91 | 81.61 | 81.73 | 6,345,442 | -2.18(-2.60%) |
Jun 24, 2019 | 85.53 | 85.82 | 83.86 | 83.91 | 4,402,779 | -2.06(-2.40%) |
Jun 21, 2019 | 87.01 | 87.21 | 85.94 | 85.97 | 6,278,705 | -1.04(-1.19%) |
Jun 20, 2019 | 86.46 | 87.24 | 86.17 | 87.00 | 3,117,211 | +1.55(+1.81%) |
Jun 19, 2019 | 86.04 | 86.26 | 84.96 | 85.46 | 2,444,160 | -0.50(-0.58%) |
Jun 18, 2019 | 85.73 | 87.16 | 85.52 | 85.95 | 2,999,930 | +0.63(+0.74%) |
Jun 17, 2019 | 85.53 | 85.77 | 84.96 | 85.32 | 2,754,585 | -0.19(-0.22%) |
Jun 14, 2019 | 85.70 | 85.73 | 84.69 | 85.51 | 2,174,271 | -0.34(-0.39%) |
Jun 13, 2019 | 84.98 | 86.07 | 84.95 | 85.84 | 3,497,730 | +1.36(+1.61%) |
Jun 12, 2019 | 83.79 | 84.50 | 83.61 | 84.48 | 2,687,889 | +0.33(+0.39%) |
Jun 11, 2019 | 84.98 | 85.27 | 84.03 | 84.15 | 3,838,197 | -0.07(-0.08%) |
Jun 10, 2019 | 83.43 | 84.50 | 83.23 | 84.22 | 3,954,382 | +1.57(+1.89%) |
Jun 07, 2019 | 83.04 | 83.25 | 82.50 | 82.65 | 3,331,465 | +0.19(+0.23%) |
Jun 06, 2019 | 82.65 | 82.84 | 81.98 | 82.46 | 3,141,348 | -0.18(-0.21%) |
Jun 05, 2019 | 82.80 | 83.01 | 82.11 | 82.64 | 3,288,523 | +0.46(+0.56%) |
Jun 04, 2019 | 80.34 | 82.19 | 79.68 | 82.17 | 6,056,381 | +2.97(+3.75%) |