Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2020 | 95.51 | 99.58 | 95.00 | 96.28 | 257,554 | -0.61(-0.63%) |
Mar 30, 2020 | 92.17 | 97.67 | 90.33 | 96.89 | 282,589 | +5.58(+6.11%) |
Mar 27, 2020 | 93.10 | 94.83 | 89.73 | 91.31 | 189,406 | -5.53(-5.71%) |
Mar 26, 2020 | 92.98 | 98.59 | 92.98 | 96.84 | 222,489 | +4.68(+5.08%) |
Mar 25, 2020 | 90.38 | 94.82 | 86.79 | 92.16 | 304,988 | +1.66(+1.83%) |
Mar 24, 2020 | 84.34 | 90.78 | 83.72 | 90.51 | 357,849 | +7.71(+9.31%) |
Mar 23, 2020 | 90.86 | 91.31 | 79.51 | 82.80 | 350,490 | -9.35(-10.15%) |
Mar 20, 2020 | 103.67 | 104.38 | 91.12 | 92.15 | 514,823 | -11.55(-11.14%) |
Mar 19, 2020 | 110.68 | 115.11 | 96.37 | 103.70 | 351,698 | -6.65(-6.03%) |
Mar 18, 2020 | 104.12 | 114.84 | 103.24 | 110.35 | 523,401 | +0.99(+0.90%) |
Mar 17, 2020 | 100.49 | 109.78 | 97.74 | 109.36 | 468,315 | +11.30(+11.53%) |
Mar 16, 2020 | 101.69 | 105.04 | 97.03 | 98.06 | 327,852 | -12.98(-11.69%) |
Mar 13, 2020 | 90.13 | 111.04 | 89.26 | 111.04 | 395,314 | +19.12(+20.81%) |
Mar 12, 2020 | 95.70 | 99.77 | 89.55 | 91.91 | 531,655 | -9.86(-9.69%) |
Mar 11, 2020 | 108.20 | 109.80 | 101.62 | 101.77 | 700,637 | -9.13(-8.24%) |
Mar 10, 2020 | 119.13 | 119.13 | 107.30 | 110.90 | 542,943 | -5.52(-4.74%) |
Mar 09, 2020 | 115.53 | 118.92 | 115.16 | 116.42 | 318,009 | -6.69(-5.43%) |
Mar 06, 2020 | 119.69 | 123.20 | 119.00 | 123.11 | 366,935 | +0.19(+0.15%) |
Mar 05, 2020 | 121.31 | 123.26 | 120.26 | 122.92 | 304,656 | -1.36(-1.10%) |
Mar 04, 2020 | 122.08 | 124.47 | 121.13 | 124.28 | 245,151 | +4.17(+3.47%) |
Mar 03, 2020 | 121.32 | 123.33 | 119.16 | 120.11 | 297,486 | -1.11(-0.92%) |
Mar 02, 2020 | 116.32 | 121.27 | 115.26 | 121.23 | 267,160 | +5.47(+4.73%) |
Feb 28, 2020 | 115.48 | 116.10 | 112.48 | 115.76 | 465,422 | -2.11(-1.79%) |
Feb 27, 2020 | 115.31 | 119.85 | 114.61 | 117.87 | 317,162 | +0.42(+0.36%) |
Feb 26, 2020 | 119.89 | 121.61 | 117.45 | 117.45 | 132,664 | -1.56(-1.31%) |
Feb 25, 2020 | 123.20 | 123.70 | 118.92 | 119.01 | 193,351 | -4.06(-3.30%) |
Feb 24, 2020 | 121.20 | 123.59 | 120.52 | 123.07 | 317,405 | -2.48(-1.98%) |
Feb 21, 2020 | 125.98 | 127.23 | 124.71 | 125.56 | 588,189 | -0.48(-0.38%) |
Feb 20, 2020 | 123.32 | 129.39 | 123.32 | 126.04 | 450,873 | -7.84(-5.86%) |
Feb 19, 2020 | 133.89 | 134.89 | 132.10 | 133.88 | 214,731 | +0.27(+0.20%) |
Feb 18, 2020 | 133.78 | 135.21 | 133.21 | 133.61 | 400,237 | -0.25(-0.18%) |
Feb 14, 2020 | 134.41 | 134.75 | 133.37 | 133.86 | 122,872 | -0.54(-0.40%) |
Feb 13, 2020 | 133.13 | 135.42 | 133.13 | 134.40 | 126,354 | +0.72(+0.54%) |
Feb 12, 2020 | 134.76 | 134.76 | 133.24 | 133.68 | 131,167 | -0.31(-0.23%) |
Feb 11, 2020 | 133.59 | 134.55 | 133.56 | 133.99 | 150,767 | +1.00(+0.75%) |
Feb 10, 2020 | 132.32 | 133.20 | 131.92 | 132.99 | 111,610 | +0.25(+0.19%) |
Feb 07, 2020 | 133.14 | 133.39 | 132.06 | 132.74 | 140,952 | -0.73(-0.55%) |
Feb 06, 2020 | 131.52 | 133.77 | 130.76 | 133.47 | 202,644 | +2.45(+1.87%) |
Feb 05, 2020 | 131.61 | 131.61 | 130.48 | 131.02 | 187,040 | +0.73(+0.56%) |
Feb 04, 2020 | 131.85 | 133.13 | 130.16 | 130.29 | 216,689 | -0.45(-0.34%) |
Feb 03, 2020 | 129.43 | 132.40 | 128.78 | 130.74 | 206,616 | +2.12(+1.64%) |
Jan 31, 2020 | 130.27 | 130.38 | 128.15 | 128.62 | 661,750 | -2.57(-1.96%) |
Jan 30, 2020 | 130.25 | 131.26 | 129.32 | 131.19 | 131,442 | -0.02(-0.01%) |
Jan 29, 2020 | 131.68 | 132.69 | 131.17 | 131.21 | 127,927 | -0.29(-0.22%) |
Jan 28, 2020 | 130.62 | 131.82 | 130.04 | 131.51 | 137,638 | +1.60(+1.23%) |
Jan 27, 2020 | 127.48 | 130.62 | 127.11 | 129.90 | 207,146 | +0.39(+0.30%) |
Jan 24, 2020 | 129.70 | 130.64 | 128.00 | 129.51 | 185,441 | +0.10(+0.08%) |
Jan 23, 2020 | 128.96 | 129.66 | 127.26 | 129.41 | 150,278 | +0.18(+0.14%) |
Jan 22, 2020 | 130.31 | 130.85 | 128.75 | 129.23 | 158,203 | -0.44(-0.34%) |
Jan 21, 2020 | 129.59 | 130.08 | 128.39 | 129.67 | 185,993 | -0.28(-0.22%) |
Jan 17, 2020 | 131.37 | 131.53 | 129.27 | 129.95 | 196,827 | -0.81(-0.62%) |
Jan 16, 2020 | 128.29 | 130.79 | 127.59 | 130.76 | 170,893 | +3.57(+2.80%) |
Jan 15, 2020 | 126.95 | 128.30 | 126.08 | 127.19 | 203,884 | -0.55(-0.43%) |
Jan 14, 2020 | 126.56 | 128.31 | 125.50 | 127.74 | 261,120 | +1.06(+0.84%) |
Jan 13, 2020 | 124.48 | 126.73 | 124.48 | 126.68 | 203,363 | +2.30(+1.85%) |
Jan 10, 2020 | 124.26 | 125.02 | 123.51 | 124.37 | 125,349 | +0.24(+0.19%) |
Jan 09, 2020 | 123.22 | 124.61 | 123.22 | 124.14 | 177,467 | +1.30(+1.06%) |
Jan 08, 2020 | 121.67 | 123.41 | 121.37 | 122.84 | 203,727 | +1.54(+1.27%) |
Jan 07, 2020 | 121.19 | 122.05 | 120.82 | 121.30 | 65,048 | -0.42(-0.34%) |
Jan 06, 2020 | 120.62 | 121.99 | 120.39 | 121.72 | 193,026 | -0.41(-0.33%) |
Jan 03, 2020 | 120.64 | 122.50 | 120.16 | 122.12 | 107,638 | +0.06(+0.05%) |
Jan 02, 2020 | 120.61 | 122.07 | 119.34 | 122.07 | 150,248 | +2.21(+1.84%) |
Dec 31, 2019 | 120.35 | 121.08 | 119.84 | 119.86 | 156,133 | -0.60(-0.50%) |
Dec 30, 2019 | 120.57 | 121.08 | 119.48 | 120.46 | 120,251 | -0.38(-0.31%) |
Dec 27, 2019 | 121.17 | 121.17 | 120.16 | 120.83 | 78,752 | +0.21(+0.17%) |
Dec 26, 2019 | 119.87 | 120.81 | 119.58 | 120.63 | 100,997 | +0.26(+0.21%) |
Dec 24, 2019 | 119.99 | 120.72 | 119.36 | 120.37 | 45,227 | +0.37(+0.31%) |
Dec 23, 2019 | 119.99 | 120.64 | 118.77 | 120.00 | 107,336 | +0.08(+0.06%) |
Dec 20, 2019 | 119.92 | 120.34 | 119.12 | 119.92 | 506,460 | +0.45(+0.37%) |
Dec 19, 2019 | 120.14 | 120.28 | 118.99 | 119.48 | 124,408 | -0.73(-0.61%) |
Dec 18, 2019 | 120.47 | 121.03 | 119.48 | 120.21 | 119,903 | -0.60(-0.50%) |
Dec 17, 2019 | 120.46 | 120.94 | 119.34 | 120.81 | 112,661 | +0.71(+0.59%) |
Dec 16, 2019 | 120.95 | 121.58 | 119.85 | 120.09 | 141,809 | -0.26(-0.21%) |
Dec 13, 2019 | 120.16 | 121.11 | 119.41 | 120.35 | 138,633 | -0.26(-0.21%) |
Dec 12, 2019 | 119.75 | 121.35 | 117.90 | 120.61 | 135,737 | +0.37(+0.31%) |
Dec 11, 2019 | 118.97 | 120.46 | 118.89 | 120.24 | 95,444 | +1.72(+1.45%) |
Dec 10, 2019 | 118.08 | 119.07 | 117.79 | 118.52 | 116,186 | +0.50(+0.43%) |
Dec 09, 2019 | 119.31 | 119.35 | 117.48 | 118.02 | 158,264 | -1.91(-1.59%) |
Dec 06, 2019 | 120.33 | 121.38 | 119.34 | 119.92 | 212,219 | +1.17(+0.98%) |
Dec 05, 2019 | 117.99 | 118.76 | 117.46 | 118.76 | 122,106 | +1.12(+0.95%) |
Dec 04, 2019 | 117.25 | 119.00 | 117.17 | 117.64 | 130,603 | +1.26(+1.08%) |
Dec 03, 2019 | 115.82 | 116.41 | 115.10 | 116.38 | 128,626 | -0.52(-0.45%) |
Dec 02, 2019 | 117.68 | 118.24 | 116.74 | 116.90 | 128,545 | -0.65(-0.56%) |
Nov 29, 2019 | 118.35 | 118.83 | 117.34 | 117.55 | 130,094 | -1.18(-0.99%) |
Nov 27, 2019 | 118.57 | 119.72 | 117.74 | 118.73 | 192,189 | +0.35(+0.30%) |
Nov 26, 2019 | 117.89 | 118.81 | 117.13 | 118.38 | 323,352 | +0.73(+0.62%) |
Nov 25, 2019 | 116.56 | 118.49 | 115.74 | 117.65 | 219,657 | +1.55(+1.33%) |
Nov 22, 2019 | 117.04 | 117.04 | 115.43 | 116.10 | 213,274 | -0.26(-0.22%) |
Nov 21, 2019 | 118.09 | 118.63 | 115.91 | 116.36 | 260,062 | -1.43(-1.22%) |
Nov 20, 2019 | 118.51 | 119.31 | 117.21 | 117.79 | 156,112 | -1.41(-1.19%) |
Nov 19, 2019 | 118.15 | 119.47 | 117.81 | 119.20 | 107,593 | +1.78(+1.52%) |
Nov 18, 2019 | 117.79 | 118.51 | 116.82 | 117.42 | 117,235 | -0.80(-0.67%) |
Nov 15, 2019 | 119.61 | 119.67 | 117.67 | 118.22 | 135,049 | -0.74(-0.62%) |
Nov 14, 2019 | 118.00 | 119.13 | 117.96 | 118.96 | 108,820 | +0.76(+0.64%) |
Nov 13, 2019 | 118.27 | 118.53 | 117.68 | 118.20 | 180,296 | -0.39(-0.33%) |
Nov 12, 2019 | 118.62 | 120.11 | 118.29 | 118.59 | 163,609 | -0.44(-0.37%) |
Nov 11, 2019 | 118.00 | 119.97 | 118.00 | 119.02 | 246,717 | +0.02(+0.02%) |
Nov 08, 2019 | 117.57 | 119.29 | 117.23 | 119.00 | 124,611 | +1.10(+0.93%) |
Nov 07, 2019 | 117.74 | 118.12 | 116.93 | 117.90 | 156,398 | +1.05(+0.90%) |
Nov 06, 2019 | 115.99 | 117.51 | 115.71 | 116.85 | 127,103 | +0.67(+0.58%) |
Nov 05, 2019 | 117.07 | 117.27 | 115.47 | 116.18 | 228,075 | -0.11(-0.10%) |
Nov 04, 2019 | 116.06 | 117.15 | 115.60 | 116.29 | 209,639 | +1.18(+1.03%) |
Nov 01, 2019 | 114.58 | 115.24 | 113.87 | 115.11 | 163,016 | +1.61(+1.42%) |
Oct 31, 2019 | 113.62 | 113.93 | 112.43 | 113.50 | 335,718 | -0.38(-0.33%) |
Oct 30, 2019 | 112.61 | 114.13 | 111.51 | 113.88 | 193,306 | +0.91(+0.80%) |
Oct 29, 2019 | 110.75 | 113.09 | 110.75 | 112.97 | 174,351 | +2.00(+1.81%) |
Oct 28, 2019 | 108.86 | 111.58 | 108.85 | 110.97 | 172,604 | +2.16(+1.99%) |
Oct 25, 2019 | 106.40 | 111.03 | 106.22 | 108.80 | 163,333 | +3.15(+2.98%) |
Oct 24, 2019 | 104.83 | 106.56 | 101.66 | 105.66 | 214,897 | -0.51(-0.48%) |
Oct 23, 2019 | 107.14 | 107.77 | 105.62 | 106.17 | 140,341 | -1.08(-1.01%) |
Oct 22, 2019 | 107.43 | 107.77 | 106.33 | 107.25 | 105,851 | -0.43(-0.40%) |
Oct 21, 2019 | 107.25 | 108.15 | 107.06 | 107.68 | 82,103 | +1.59(+1.50%) |
Oct 18, 2019 | 105.41 | 106.78 | 104.93 | 106.09 | 125,779 | +0.05(+0.04%) |
Oct 17, 2019 | 105.59 | 106.58 | 105.14 | 106.04 | 138,257 | +0.72(+0.68%) |
Oct 16, 2019 | 104.66 | 105.43 | 104.03 | 105.33 | 142,376 | +0.02(+0.02%) |
Oct 15, 2019 | 105.32 | 106.27 | 104.29 | 105.31 | 89,699 | +0.20(+0.19%) |
Oct 14, 2019 | 105.80 | 105.80 | 104.22 | 105.11 | 87,844 | -1.20(-1.13%) |
Oct 11, 2019 | 104.60 | 107.89 | 104.60 | 106.31 | 145,773 | +3.29(+3.19%) |
Oct 10, 2019 | 102.32 | 103.40 | 100.48 | 103.02 | 121,386 | +0.88(+0.86%) |
Oct 09, 2019 | 102.41 | 102.49 | 101.05 | 102.14 | 91,450 | +0.99(+0.98%) |
Oct 08, 2019 | 100.23 | 101.88 | 99.87 | 101.15 | 208,025 | -0.27(-0.26%) |
Oct 07, 2019 | 102.07 | 102.54 | 101.04 | 101.41 | 110,307 | -0.81(-0.80%) |
Oct 04, 2019 | 101.04 | 102.37 | 100.50 | 102.22 | 95,313 | +0.91(+0.90%) |
Oct 03, 2019 | 99.04 | 101.48 | 98.48 | 101.32 | 191,682 | +1.82(+1.83%) |
Oct 02, 2019 | 100.18 | 100.33 | 98.44 | 99.49 | 148,767 | -1.37(-1.36%) |
Oct 01, 2019 | 102.93 | 103.88 | 100.62 | 100.86 | 109,257 | -2.28(-2.21%) |
Sep 30, 2019 | 102.79 | 103.71 | 102.45 | 103.14 | 150,693 | +0.39(+0.38%) |
Sep 27, 2019 | 103.36 | 103.86 | 102.22 | 102.75 | 130,011 | +0.03(+0.03%) |
Sep 26, 2019 | 102.88 | 103.99 | 102.20 | 102.73 | 91,618 | -0.27(-0.26%) |
Sep 25, 2019 | 101.43 | 103.51 | 101.32 | 102.99 | 122,097 | +1.81(+1.79%) |
Sep 24, 2019 | 102.25 | 103.31 | 100.63 | 101.18 | 184,828 | -0.75(-0.73%) |
Sep 23, 2019 | 102.03 | 103.13 | 101.45 | 101.92 | 84,123 | -0.09(-0.09%) |
Sep 20, 2019 | 103.92 | 104.00 | 101.99 | 102.02 | 353,960 | -1.90(-1.83%) |
Sep 19, 2019 | 104.94 | 105.39 | 103.37 | 103.92 | 163,413 | -0.39(-0.37%) |
Sep 18, 2019 | 105.77 | 105.92 | 102.88 | 104.31 | 113,543 | -1.61(-1.52%) |
Sep 17, 2019 | 105.65 | 106.50 | 104.91 | 105.91 | 125,442 | -0.18(-0.17%) |
Sep 16, 2019 | 105.44 | 106.50 | 104.54 | 106.09 | 181,862 | -0.75(-0.70%) |
Sep 13, 2019 | 107.77 | 108.37 | 106.84 | 106.84 | 109,594 | -0.49(-0.46%) |
Sep 12, 2019 | 107.25 | 107.77 | 105.80 | 107.33 | 148,270 | +0.67(+0.63%) |
Sep 11, 2019 | 104.73 | 106.82 | 104.73 | 106.66 | 142,708 | +2.20(+2.11%) |
Sep 10, 2019 | 102.33 | 104.97 | 101.49 | 104.46 | 131,549 | +2.04(+1.99%) |
Sep 09, 2019 | 101.62 | 103.38 | 100.72 | 102.41 | 121,988 | +1.19(+1.18%) |
Sep 06, 2019 | 100.79 | 102.58 | 100.32 | 101.22 | 108,642 | +0.39(+0.38%) |
Sep 05, 2019 | 99.43 | 102.09 | 99.43 | 100.83 | 124,653 | +2.54(+2.59%) |
Sep 04, 2019 | 98.07 | 98.72 | 97.71 | 98.29 | 86,617 | +1.07(+1.10%) |
Sep 03, 2019 | 98.89 | 99.39 | 96.48 | 97.22 | 147,958 | -2.63(-2.63%) |
Aug 30, 2019 | 98.31 | 100.04 | 97.81 | 99.85 | 171,373 | +2.01(+2.06%) |
Aug 29, 2019 | 96.70 | 98.57 | 96.50 | 97.84 | 102,279 | +2.03(+2.12%) |
Aug 28, 2019 | 93.98 | 96.03 | 93.70 | 95.81 | 122,434 | +1.40(+1.48%) |
Aug 27, 2019 | 95.10 | 95.82 | 93.67 | 94.41 | 122,736 | +0.12(+0.13%) |
Aug 26, 2019 | 94.67 | 94.67 | 93.31 | 94.28 | 98,462 | +0.35(+0.37%) |
Aug 23, 2019 | 95.68 | 96.25 | 93.40 | 93.93 | 165,978 | -2.17(-2.26%) |
Aug 22, 2019 | 96.93 | 96.93 | 95.26 | 96.11 | 84,351 | -0.41(-0.42%) |
Aug 21, 2019 | 97.19 | 97.47 | 96.23 | 96.52 | 110,713 | +0.00(+0.00%) |
Aug 20, 2019 | 96.67 | 97.60 | 96.22 | 96.52 | 76,382 | -0.51(-0.53%) |
Aug 19, 2019 | 97.19 | 97.95 | 96.75 | 97.03 | 142,362 | +0.95(+0.98%) |
Aug 16, 2019 | 94.36 | 96.23 | 94.36 | 96.08 | 91,883 | +2.29(+2.44%) |
Aug 15, 2019 | 94.11 | 94.61 | 93.22 | 93.79 | 107,705 | -0.23(-0.24%) |
Aug 14, 2019 | 96.02 | 96.02 | 93.93 | 94.02 | 151,402 | -2.31(-2.39%) |
Aug 13, 2019 | 94.25 | 97.85 | 94.04 | 96.33 | 165,663 | +1.24(+1.31%) |
Aug 12, 2019 | 96.22 | 96.22 | 94.95 | 95.08 | 69,187 | -1.85(-1.91%) |
Aug 09, 2019 | 97.82 | 98.00 | 96.83 | 96.94 | 95,494 | -0.99(-1.01%) |
Aug 08, 2019 | 96.52 | 97.94 | 96.11 | 97.93 | 181,269 | +2.05(+2.14%) |
Aug 07, 2019 | 94.88 | 96.21 | 93.13 | 95.87 | 153,547 | -0.29(-0.30%) |
Aug 06, 2019 | 94.42 | 96.34 | 94.24 | 96.17 | 143,108 | +2.01(+2.14%) |
Aug 05, 2019 | 97.24 | 97.50 | 93.44 | 94.15 | 180,032 | -4.28(-4.35%) |
Aug 02, 2019 | 98.02 | 99.09 | 97.15 | 98.43 | 166,983 | -0.32(-0.32%) |
Aug 01, 2019 | 99.17 | 100.12 | 98.37 | 98.75 | 243,202 | -0.42(-0.43%) |
Jul 31, 2019 | 100.08 | 100.52 | 98.62 | 99.18 | 312,511 | -0.64(-0.64%) |
Jul 30, 2019 | 98.91 | 99.92 | 98.07 | 99.82 | 197,557 | +0.40(+0.40%) |
Jul 29, 2019 | 99.37 | 99.85 | 98.12 | 99.42 | 183,027 | -0.07(-0.07%) |
Jul 26, 2019 | 99.38 | 100.17 | 98.94 | 99.49 | 252,067 | +0.73(+0.74%) |
Jul 25, 2019 | 103.46 | 103.46 | 98.46 | 98.75 | 292,630 | -5.16(-4.96%) |
Jul 24, 2019 | 102.21 | 104.18 | 102.17 | 103.91 | 172,520 | +1.18(+1.15%) |
Jul 23, 2019 | 100.83 | 102.83 | 100.53 | 102.74 | 110,571 | +2.48(+2.47%) |
Jul 22, 2019 | 100.74 | 101.70 | 99.55 | 100.26 | 158,569 | -0.49(-0.49%) |
Jul 19, 2019 | 100.39 | 102.07 | 100.13 | 100.75 | 104,098 | +0.21(+0.21%) |
Jul 18, 2019 | 99.87 | 100.54 | 99.44 | 100.54 | 96,833 | +0.47(+0.47%) |
Jul 17, 2019 | 100.95 | 101.90 | 100.04 | 100.07 | 85,897 | -1.00(-0.99%) |
Jul 16, 2019 | 100.34 | 102.03 | 100.34 | 101.07 | 145,938 | +0.61(+0.61%) |
Jul 15, 2019 | 100.73 | 101.57 | 100.09 | 100.46 | 165,901 | +0.04(+0.04%) |
Jul 12, 2019 | 97.46 | 100.75 | 97.46 | 100.42 | 177,180 | +2.87(+2.94%) |
Jul 11, 2019 | 97.46 | 97.90 | 96.74 | 97.55 | 121,319 | +0.19(+0.19%) |
Jul 10, 2019 | 97.08 | 97.68 | 96.44 | 97.36 | 116,217 | +0.61(+0.63%) |
Jul 09, 2019 | 97.02 | 97.84 | 96.20 | 96.75 | 96,445 | -0.88(-0.91%) |
Jul 08, 2019 | 97.69 | 98.37 | 96.81 | 97.63 | 121,775 | -0.55(-0.56%) |
Jul 05, 2019 | 97.56 | 98.31 | 96.79 | 98.18 | 57,891 | +0.15(+0.15%) |
Jul 03, 2019 | 97.84 | 98.34 | 97.04 | 98.03 | 45,038 | +0.59(+0.61%) |
Jul 02, 2019 | 98.48 | 98.63 | 96.30 | 97.44 | 167,750 | -1.63(-1.64%) |
Jul 01, 2019 | 100.13 | 101.53 | 98.11 | 99.06 | 164,799 | -0.15(-0.15%) |
Jun 28, 2019 | 98.46 | 100.60 | 98.46 | 99.22 | 488,839 | +0.87(+0.88%) |
Jun 27, 2019 | 96.70 | 98.44 | 96.54 | 98.35 | 161,885 | +1.96(+2.03%) |
Jun 26, 2019 | 96.30 | 97.89 | 95.85 | 96.39 | 150,358 | +0.22(+0.23%) |
Jun 25, 2019 | 96.57 | 97.48 | 95.91 | 96.17 | 115,515 | -0.42(-0.44%) |
Jun 24, 2019 | 96.63 | 97.58 | 95.96 | 96.60 | 115,228 | -0.14(-0.15%) |
Jun 21, 2019 | 96.96 | 97.24 | 96.00 | 96.74 | 357,441 | -0.79(-0.81%) |
Jun 20, 2019 | 97.84 | 97.99 | 96.47 | 97.53 | 102,112 | +0.62(+0.64%) |
Jun 19, 2019 | 95.57 | 97.03 | 95.57 | 96.91 | 141,725 | +1.25(+1.31%) |
Jun 18, 2019 | 96.39 | 97.89 | 95.52 | 95.66 | 118,561 | -0.21(-0.22%) |
Jun 17, 2019 | 96.01 | 96.83 | 95.39 | 95.86 | 167,700 | -0.04(-0.04%) |
Jun 14, 2019 | 97.31 | 97.54 | 95.28 | 95.90 | 127,680 | -1.64(-1.68%) |
Jun 13, 2019 | 96.89 | 97.91 | 96.35 | 97.54 | 145,170 | +0.85(+0.88%) |
Jun 12, 2019 | 96.32 | 97.20 | 95.90 | 96.69 | 109,225 | +0.15(+0.16%) |
Jun 11, 2019 | 97.91 | 98.08 | 96.10 | 96.54 | 113,214 | -0.69(-0.71%) |
Jun 10, 2019 | 96.99 | 97.81 | 96.92 | 97.23 | 92,909 | +0.42(+0.44%) |
Jun 07, 2019 | 96.90 | 97.78 | 96.77 | 96.81 | 71,169 | +0.46(+0.48%) |
Jun 06, 2019 | 96.20 | 96.81 | 95.66 | 96.34 | 97,773 | -0.08(-0.09%) |
Jun 05, 2019 | 96.21 | 96.83 | 94.89 | 96.43 | 107,259 | +0.50(+0.52%) |
Jun 04, 2019 | 94.69 | 95.93 | 94.41 | 95.93 | 111,014 | +2.06(+2.20%) |
Jun 03, 2019 | 93.48 | 94.67 | 92.96 | 93.87 | 161,584 | +0.31(+0.33%) |
May 31, 2019 | 92.72 | 94.10 | 91.77 | 93.56 | 362,752 | -0.18(-0.19%) |
May 30, 2019 | 93.69 | 94.56 | 93.13 | 93.74 | 111,585 | -0.48(-0.51%) |
May 29, 2019 | 95.31 | 95.57 | 93.96 | 94.22 | 147,403 | -1.64(-1.71%) |
May 28, 2019 | 96.65 | 97.89 | 95.59 | 95.85 | 211,436 | -0.72(-0.74%) |
May 24, 2019 | 97.65 | 98.41 | 96.44 | 96.57 | 121,625 | -0.67(-0.69%) |
May 23, 2019 | 98.23 | 98.43 | 96.95 | 97.24 | 224,960 | -1.85(-1.86%) |
May 22, 2019 | 99.45 | 99.88 | 98.68 | 99.08 | 124,631 | -0.73(-0.74%) |
May 21, 2019 | 99.07 | 100.10 | 98.95 | 99.82 | 128,295 | +1.33(+1.35%) |
May 20, 2019 | 97.97 | 99.13 | 97.59 | 98.49 | 90,820 | -0.22(-0.22%) |
May 17, 2019 | 98.44 | 100.13 | 98.38 | 98.71 | 139,365 | -0.61(-0.62%) |
May 16, 2019 | 98.94 | 100.07 | 98.77 | 99.32 | 145,018 | +0.93(+0.94%) |
May 15, 2019 | 97.51 | 98.56 | 97.27 | 98.39 | 163,418 | -0.09(-0.10%) |
May 14, 2019 | 98.79 | 99.37 | 98.10 | 98.48 | 178,407 | -0.20(-0.20%) |
May 13, 2019 | 98.79 | 99.59 | 98.00 | 98.68 | 225,509 | -2.88(-2.83%) |
May 10, 2019 | 102.85 | 103.55 | 100.89 | 101.56 | 184,391 | -1.83(-1.77%) |
May 09, 2019 | 102.52 | 104.31 | 102.52 | 103.39 | 171,692 | +0.26(+0.26%) |
May 08, 2019 | 103.48 | 104.44 | 102.56 | 103.13 | 231,909 | -0.20(-0.19%) |
May 07, 2019 | 103.57 | 103.96 | 102.04 | 103.32 | 242,222 | -0.95(-0.91%) |
May 06, 2019 | 104.20 | 105.82 | 103.74 | 104.27 | 223,355 | -1.65(-1.56%) |
May 03, 2019 | 105.09 | 106.01 | 104.52 | 105.92 | 129,788 | +1.72(+1.65%) |
May 02, 2019 | 101.45 | 104.39 | 101.45 | 104.20 | 296,671 | +1.64(+1.60%) |
May 01, 2019 | 103.15 | 103.98 | 101.61 | 102.56 | 353,161 | -0.50(-0.48%) |
Apr 30, 2019 | 102.17 | 103.66 | 101.35 | 103.06 | 432,831 | +1.19(+1.17%) |
Apr 29, 2019 | 101.76 | 102.38 | 101.02 | 101.87 | 205,478 | +0.76(+0.75%) |
Apr 26, 2019 | 97.12 | 102.27 | 97.12 | 101.11 | 456,125 | +3.35(+3.42%) |
Apr 25, 2019 | 92.06 | 98.42 | 90.03 | 97.76 | 559,271 | -2.50(-2.50%) |
Apr 24, 2019 | 99.96 | 100.98 | 99.92 | 100.27 | 131,224 | +0.41(+0.41%) |
Apr 23, 2019 | 98.83 | 100.32 | 97.77 | 99.85 | 185,872 | +1.60(+1.63%) |
Apr 22, 2019 | 98.93 | 99.17 | 97.86 | 98.25 | 92,350 | -0.98(-0.99%) |
Apr 18, 2019 | 98.62 | 100.42 | 98.20 | 99.23 | 172,766 | +0.03(+0.03%) |
Apr 17, 2019 | 101.36 | 101.50 | 98.86 | 99.21 | 108,522 | -1.88(-1.86%) |
Apr 16, 2019 | 100.67 | 101.39 | 100.06 | 101.09 | 113,966 | +0.84(+0.84%) |
Apr 15, 2019 | 100.43 | 101.32 | 99.86 | 100.25 | 170,935 | -0.69(-0.68%) |
Apr 12, 2019 | 100.57 | 101.48 | 100.32 | 100.93 | 95,768 | +0.47(+0.47%) |
Apr 11, 2019 | 98.64 | 100.48 | 97.81 | 100.46 | 141,112 | +2.10(+2.14%) |
Apr 10, 2019 | 98.36 | 98.74 | 97.54 | 98.36 | 111,961 | +0.30(+0.31%) |
Apr 09, 2019 | 99.80 | 99.80 | 97.89 | 98.06 | 89,605 | -1.90(-1.90%) |
Apr 08, 2019 | 99.51 | 100.40 | 99.31 | 99.97 | 113,201 | -0.10(-0.10%) |
Apr 05, 2019 | 98.86 | 100.16 | 98.49 | 100.07 | 120,936 | +1.37(+1.39%) |
Apr 04, 2019 | 100.10 | 100.10 | 97.81 | 98.70 | 149,488 | -1.20(-1.20%) |
Apr 03, 2019 | 98.38 | 100.25 | 98.38 | 99.90 | 139,677 | +2.46(+2.52%) |
Apr 02, 2019 | 98.40 | 98.50 | 97.29 | 97.44 | 184,930 | -0.73(-0.74%) |