Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2020 | 68.14 | 71.20 | 67.29 | 67.64 | 5,212,490 | -0.44(-0.64%) |
Mar 30, 2020 | 66.20 | 69.21 | 64.01 | 68.07 | 5,109,340 | -0.47(-0.68%) |
Mar 27, 2020 | 68.39 | 71.07 | 65.62 | 68.54 | 5,835,562 | -4.01(-5.53%) |
Mar 26, 2020 | 74.93 | 78.06 | 69.62 | 72.55 | 7,477,526 | +0.94(+1.31%) |
Mar 25, 2020 | 74.64 | 76.05 | 66.75 | 71.61 | 7,762,778 | +2.83(+4.12%) |
Mar 24, 2020 | 67.83 | 75.00 | 66.91 | 68.78 | 10,043,975 | +6.01(+9.57%) |
Mar 23, 2020 | 60.71 | 67.18 | 59.52 | 62.77 | 11,099,280 | +1.71(+2.81%) |
Mar 20, 2020 | 60.75 | 70.85 | 56.00 | 61.06 | 11,478,725 | +3.54(+6.15%) |
Mar 19, 2020 | 54.51 | 62.26 | 50.59 | 57.52 | 13,202,185 | +1.34(+2.38%) |
Mar 18, 2020 | 57.50 | 57.94 | 43.91 | 56.18 | 18,760,632 | -8.08(-12.57%) |
Mar 17, 2020 | 69.95 | 70.37 | 61.30 | 64.26 | 11,069,626 | -4.67(-6.77%) |
Mar 16, 2020 | 68.81 | 75.22 | 63.27 | 68.93 | 8,724,055 | -9.01(-11.56%) |
Mar 13, 2020 | 80.14 | 81.26 | 75.96 | 77.94 | 8,140,428 | +1.89(+2.49%) |
Mar 12, 2020 | 70.78 | 78.87 | 70.77 | 76.04 | 11,603,439 | -4.33(-5.39%) |
Mar 11, 2020 | 87.44 | 87.44 | 78.47 | 80.37 | 9,920,928 | -9.15(-10.22%) |
Mar 10, 2020 | 89.19 | 90.72 | 84.92 | 89.52 | 5,520,884 | +4.10(+4.80%) |
Mar 09, 2020 | 82.66 | 86.77 | 82.66 | 85.42 | 7,400,467 | -4.23(-4.72%) |
Mar 06, 2020 | 87.94 | 93.38 | 87.53 | 89.65 | 6,507,903 | -1.04(-1.15%) |
Mar 05, 2020 | 93.27 | 94.30 | 90.48 | 90.69 | 9,125,502 | -6.83(-7.00%) |
Mar 04, 2020 | 93.86 | 97.64 | 91.19 | 97.52 | 7,128,192 | +5.02(+5.42%) |
Mar 03, 2020 | 95.73 | 95.93 | 91.42 | 92.51 | 6,490,602 | -3.10(-3.24%) |
Mar 02, 2020 | 96.18 | 96.84 | 91.76 | 95.61 | 4,833,382 | -0.73(-0.76%) |
Feb 28, 2020 | 92.13 | 97.47 | 91.88 | 96.34 | 6,183,739 | +1.36(+1.43%) |
Feb 27, 2020 | 94.71 | 99.80 | 92.40 | 94.98 | 7,761,313 | -1.90(-1.96%) |
Feb 26, 2020 | 98.61 | 99.78 | 95.30 | 96.89 | 6,174,480 | -0.97(-0.99%) |
Feb 25, 2020 | 103.73 | 103.80 | 97.29 | 97.86 | 5,547,310 | -5.09(-4.94%) |
Feb 24, 2020 | 103.54 | 104.26 | 102.42 | 102.94 | 4,612,986 | -5.49(-5.06%) |
Feb 21, 2020 | 109.99 | 110.05 | 108.19 | 108.44 | 1,733,954 | -2.41(-2.17%) |
Feb 20, 2020 | 111.16 | 112.65 | 110.61 | 110.84 | 1,177,538 | -0.66(-0.59%) |
Feb 19, 2020 | 110.89 | 112.28 | 110.89 | 111.50 | 1,559,468 | +0.73(+0.66%) |
Feb 18, 2020 | 111.81 | 112.13 | 110.69 | 110.77 | 1,823,938 | -1.29(-1.15%) |
Feb 14, 2020 | 111.92 | 112.45 | 110.97 | 112.06 | 958,828 | +0.27(+0.24%) |
Feb 13, 2020 | 111.49 | 112.36 | 110.02 | 111.79 | 1,410,653 | -0.73(-0.65%) |
Feb 12, 2020 | 112.31 | 114.28 | 112.03 | 112.52 | 1,910,856 | +0.75(+0.67%) |
Feb 11, 2020 | 109.30 | 113.87 | 107.89 | 111.77 | 2,413,573 | +1.55(+1.41%) |
Feb 10, 2020 | 109.28 | 110.22 | 109.01 | 110.22 | 2,046,988 | +0.53(+0.48%) |
Feb 07, 2020 | 110.27 | 110.48 | 109.28 | 109.69 | 1,385,445 | -1.84(-1.65%) |
Feb 06, 2020 | 112.52 | 112.70 | 110.64 | 111.53 | 1,493,062 | -0.55(-0.49%) |
Feb 05, 2020 | 111.28 | 112.40 | 110.99 | 112.09 | 2,166,429 | +2.30(+2.09%) |
Feb 04, 2020 | 108.78 | 110.83 | 108.26 | 109.79 | 1,707,168 | +3.06(+2.87%) |
Feb 03, 2020 | 107.42 | 108.75 | 106.70 | 106.73 | 2,119,673 | +0.05(+0.05%) |
Jan 31, 2020 | 107.68 | 107.76 | 105.90 | 106.68 | 3,644,638 | -1.26(-1.16%) |
Jan 30, 2020 | 107.18 | 108.31 | 106.11 | 107.94 | 2,414,258 | -0.93(-0.85%) |
Jan 29, 2020 | 107.01 | 108.98 | 107.01 | 108.87 | 1,873,609 | +2.13(+1.99%) |
Jan 28, 2020 | 104.90 | 106.92 | 104.47 | 106.74 | 2,083,980 | +2.89(+2.78%) |
Jan 27, 2020 | 103.22 | 104.87 | 102.46 | 103.85 | 4,193,145 | -3.51(-3.27%) |
Jan 24, 2020 | 110.30 | 110.30 | 106.37 | 107.37 | 2,127,327 | -2.44(-2.23%) |
Jan 23, 2020 | 108.06 | 110.00 | 106.54 | 109.81 | 1,623,922 | +0.11(+0.10%) |
Jan 22, 2020 | 109.83 | 111.44 | 109.39 | 109.70 | 1,734,525 | +0.23(+0.21%) |
Jan 21, 2020 | 111.33 | 111.45 | 108.79 | 109.47 | 4,074,002 | -3.27(-2.90%) |
Jan 17, 2020 | 111.01 | 112.78 | 110.82 | 112.74 | 2,538,787 | +2.30(+2.08%) |
Jan 16, 2020 | 109.18 | 110.49 | 109.05 | 110.44 | 1,229,883 | +1.95(+1.80%) |
Jan 15, 2020 | 107.81 | 108.72 | 107.47 | 108.50 | 1,329,848 | +0.54(+0.50%) |
Jan 14, 2020 | 108.01 | 108.37 | 107.47 | 107.96 | 1,246,058 | -0.20(-0.18%) |
Jan 13, 2020 | 107.81 | 108.20 | 107.09 | 108.16 | 1,590,394 | +0.68(+0.63%) |
Jan 10, 2020 | 108.32 | 108.32 | 107.27 | 107.48 | 1,309,761 | -0.48(-0.45%) |
Jan 09, 2020 | 108.75 | 109.06 | 107.92 | 107.96 | 1,612,898 | -0.12(-0.11%) |
Jan 08, 2020 | 107.02 | 108.90 | 106.77 | 108.08 | 2,770,288 | +0.91(+0.85%) |
Jan 07, 2020 | 108.14 | 108.36 | 107.04 | 107.17 | 1,514,624 | -1.12(-1.03%) |
Jan 06, 2020 | 107.89 | 108.32 | 107.47 | 108.29 | 1,841,176 | -0.56(-0.52%) |
Jan 03, 2020 | 108.86 | 109.26 | 107.52 | 108.85 | 1,873,802 | -1.45(-1.31%) |
Jan 02, 2020 | 110.00 | 110.46 | 109.32 | 110.30 | 2,035,717 | +0.53(+0.49%) |
Dec 31, 2019 | 109.93 | 110.38 | 109.47 | 109.76 | 1,341,692 | -0.45(-0.41%) |
Dec 30, 2019 | 111.33 | 111.52 | 109.82 | 110.22 | 963,145 | -1.01(-0.91%) |
Dec 27, 2019 | 111.16 | 111.62 | 110.60 | 111.23 | 899,412 | +0.44(+0.40%) |
Dec 26, 2019 | 110.28 | 110.82 | 110.15 | 110.78 | 1,281,528 | +0.56(+0.51%) |
Dec 24, 2019 | 110.28 | 110.76 | 109.93 | 110.22 | 441,168 | +0.09(+0.08%) |
Dec 23, 2019 | 109.91 | 110.52 | 109.89 | 110.13 | 1,511,497 | -0.14(-0.13%) |
Dec 20, 2019 | 110.03 | 110.56 | 109.17 | 110.27 | 3,378,987 | +1.07(+0.98%) |
Dec 19, 2019 | 108.14 | 109.52 | 108.01 | 109.20 | 1,955,957 | +1.08(+1.00%) |
Dec 18, 2019 | 107.91 | 108.53 | 107.39 | 108.12 | 2,550,664 | +0.45(+0.41%) |
Dec 17, 2019 | 107.20 | 107.77 | 106.62 | 107.67 | 2,131,099 | +0.32(+0.29%) |
Dec 16, 2019 | 106.92 | 108.17 | 106.58 | 107.36 | 2,543,039 | +1.27(+1.19%) |
Dec 13, 2019 | 105.44 | 106.33 | 105.07 | 106.09 | 1,300,061 | +0.67(+0.64%) |
Dec 12, 2019 | 104.58 | 106.12 | 104.28 | 105.42 | 1,436,637 | +0.81(+0.78%) |
Dec 11, 2019 | 104.02 | 104.85 | 103.72 | 104.61 | 1,468,886 | +0.99(+0.96%) |
Dec 10, 2019 | 103.83 | 104.49 | 103.44 | 103.62 | 1,342,961 | -0.05(-0.05%) |
Dec 09, 2019 | 104.51 | 105.01 | 103.67 | 103.67 | 1,419,319 | -0.71(-0.68%) |
Dec 06, 2019 | 104.76 | 105.15 | 104.22 | 104.38 | 1,051,891 | +0.55(+0.53%) |
Dec 05, 2019 | 103.54 | 104.21 | 103.20 | 103.82 | 1,108,280 | +0.72(+0.70%) |
Dec 04, 2019 | 103.02 | 103.69 | 102.78 | 103.10 | 1,125,848 | +0.23(+0.22%) |
Dec 03, 2019 | 102.19 | 103.10 | 101.70 | 102.87 | 1,502,527 | -0.79(-0.76%) |
Dec 02, 2019 | 103.97 | 103.99 | 102.68 | 103.67 | 2,008,939 | -0.25(-0.24%) |
Nov 29, 2019 | 104.72 | 105.15 | 103.69 | 103.91 | 772,498 | -1.36(-1.29%) |
Nov 27, 2019 | 104.47 | 105.32 | 103.95 | 105.27 | 1,674,033 | +1.04(+1.00%) |
Nov 26, 2019 | 102.13 | 104.33 | 101.78 | 104.23 | 2,004,605 | +2.21(+2.16%) |
Nov 25, 2019 | 100.81 | 102.42 | 100.80 | 102.02 | 1,841,017 | +1.85(+1.85%) |
Nov 22, 2019 | 98.42 | 100.42 | 98.09 | 100.17 | 2,184,216 | +2.12(+2.16%) |
Nov 21, 2019 | 97.90 | 98.48 | 97.24 | 98.05 | 975,471 | -0.18(-0.18%) |
Nov 20, 2019 | 98.58 | 99.07 | 97.68 | 98.23 | 996,832 | -0.94(-0.95%) |
Nov 19, 2019 | 99.54 | 99.78 | 99.07 | 99.17 | 848,441 | +0.04(+0.04%) |
Nov 18, 2019 | 98.49 | 99.48 | 98.49 | 99.13 | 1,634,533 | +0.48(+0.48%) |
Nov 15, 2019 | 98.46 | 99.46 | 98.14 | 98.66 | 2,117,829 | +0.83(+0.85%) |
Nov 14, 2019 | 96.89 | 97.98 | 96.49 | 97.83 | 983,754 | +1.08(+1.12%) |
Nov 13, 2019 | 96.84 | 97.07 | 95.78 | 96.75 | 2,339,194 | -0.33(-0.34%) |
Nov 12, 2019 | 97.27 | 98.31 | 96.94 | 97.07 | 865,525 | -0.04(-0.04%) |
Nov 11, 2019 | 97.24 | 97.86 | 96.84 | 97.11 | 886,052 | -0.95(-0.97%) |
Nov 08, 2019 | 97.60 | 98.07 | 96.85 | 98.06 | 951,047 | +0.16(+0.16%) |
Nov 07, 2019 | 98.96 | 99.69 | 97.58 | 97.91 | 1,322,765 | -0.48(-0.49%) |
Nov 06, 2019 | 99.25 | 99.25 | 97.96 | 98.39 | 1,157,560 | -0.57(-0.58%) |
Nov 05, 2019 | 96.64 | 99.28 | 96.22 | 98.96 | 1,742,499 | +2.13(+2.20%) |
Nov 04, 2019 | 95.66 | 97.52 | 95.31 | 96.83 | 1,328,085 | +1.66(+1.74%) |
Nov 01, 2019 | 96.69 | 97.33 | 95.01 | 95.17 | 1,743,047 | -0.64(-0.67%) |
Oct 31, 2019 | 95.75 | 96.47 | 95.40 | 95.81 | 1,533,152 | -0.36(-0.37%) |
Oct 30, 2019 | 96.20 | 96.20 | 94.75 | 96.17 | 1,108,496 | +0.01(+0.01%) |
Oct 29, 2019 | 95.95 | 96.65 | 95.41 | 96.16 | 1,091,485 | +0.12(+0.12%) |
Oct 28, 2019 | 96.71 | 97.37 | 95.22 | 96.04 | 1,282,316 | -0.49(-0.51%) |
Oct 25, 2019 | 95.58 | 97.45 | 95.35 | 96.53 | 1,578,194 | +0.77(+0.80%) |
Oct 24, 2019 | 94.43 | 96.21 | 93.69 | 95.76 | 2,879,992 | +1.13(+1.19%) |
Oct 23, 2019 | 90.42 | 94.81 | 88.79 | 94.64 | 4,118,809 | +4.98(+5.55%) |
Oct 22, 2019 | 91.16 | 91.60 | 89.66 | 89.66 | 2,250,784 | -1.64(-1.80%) |
Oct 21, 2019 | 90.67 | 91.34 | 90.44 | 91.30 | 1,815,489 | +1.23(+1.36%) |
Oct 18, 2019 | 89.81 | 90.65 | 89.43 | 90.07 | 2,772,238 | -1.04(-1.14%) |
Oct 17, 2019 | 91.33 | 93.67 | 90.74 | 91.11 | 1,884,731 | +0.00(+0.00%) |
Oct 16, 2019 | 90.70 | 91.55 | 90.53 | 91.11 | 1,179,196 | +0.53(+0.59%) |
Oct 15, 2019 | 90.52 | 91.31 | 89.73 | 90.57 | 1,708,098 | +0.13(+0.14%) |
Oct 14, 2019 | 91.91 | 92.02 | 89.92 | 90.45 | 1,331,264 | -1.88(-2.03%) |
Oct 11, 2019 | 91.86 | 93.54 | 91.86 | 92.32 | 2,796,121 | +1.86(+2.05%) |
Oct 10, 2019 | 90.31 | 91.87 | 90.22 | 90.47 | 2,153,951 | +0.05(+0.05%) |
Oct 09, 2019 | 90.39 | 90.67 | 89.52 | 90.42 | 1,744,740 | +0.79(+0.88%) |
Oct 08, 2019 | 89.12 | 90.61 | 87.92 | 89.63 | 2,179,345 | -0.30(-0.33%) |
Oct 07, 2019 | 91.93 | 92.02 | 89.87 | 89.92 | 2,116,170 | -2.32(-2.52%) |
Oct 04, 2019 | 91.21 | 92.65 | 90.98 | 92.24 | 1,663,201 | +1.34(+1.48%) |
Oct 03, 2019 | 90.05 | 90.96 | 89.56 | 90.90 | 1,885,797 | +1.04(+1.15%) |
Oct 02, 2019 | 90.53 | 90.62 | 89.53 | 89.86 | 2,111,666 | -1.20(-1.31%) |
Oct 01, 2019 | 92.34 | 93.22 | 90.98 | 91.06 | 2,040,464 | -0.95(-1.03%) |
Sep 30, 2019 | 90.37 | 92.05 | 89.98 | 92.01 | 2,040,612 | +1.64(+1.82%) |
Sep 27, 2019 | 91.44 | 91.84 | 89.90 | 90.37 | 1,376,100 | -0.55(-0.61%) |
Sep 26, 2019 | 91.35 | 91.74 | 90.23 | 90.92 | 1,682,065 | -0.75(-0.82%) |
Sep 25, 2019 | 90.96 | 92.10 | 90.44 | 91.67 | 1,214,218 | +0.54(+0.60%) |
Sep 24, 2019 | 93.53 | 93.57 | 90.79 | 91.13 | 2,380,907 | -2.01(-2.15%) |
Sep 23, 2019 | 93.76 | 94.61 | 93.11 | 93.13 | 1,617,182 | -0.96(-1.02%) |
Sep 20, 2019 | 94.82 | 95.09 | 93.89 | 94.09 | 3,146,167 | -0.55(-0.58%) |
Sep 19, 2019 | 94.61 | 94.90 | 94.32 | 94.65 | 1,211,266 | +0.42(+0.45%) |
Sep 18, 2019 | 93.38 | 94.29 | 93.16 | 94.22 | 1,025,618 | +0.48(+0.52%) |
Sep 17, 2019 | 92.52 | 94.64 | 92.52 | 93.74 | 966,349 | +1.19(+1.28%) |
Sep 16, 2019 | 93.93 | 93.97 | 92.24 | 92.55 | 1,918,810 | -2.36(-2.49%) |
Sep 13, 2019 | 94.16 | 96.34 | 93.76 | 94.91 | 1,586,087 | +1.26(+1.35%) |
Sep 12, 2019 | 94.33 | 95.00 | 93.53 | 93.65 | 1,382,176 | -0.41(-0.43%) |
Sep 11, 2019 | 93.02 | 94.48 | 92.50 | 94.05 | 2,165,576 | +1.58(+1.71%) |
Sep 10, 2019 | 90.67 | 92.48 | 89.83 | 92.47 | 1,902,701 | +1.04(+1.13%) |
Sep 09, 2019 | 92.86 | 93.00 | 90.96 | 91.43 | 1,392,309 | -1.20(-1.29%) |
Sep 06, 2019 | 92.29 | 93.12 | 92.13 | 92.63 | 1,074,325 | +0.27(+0.29%) |
Sep 05, 2019 | 92.12 | 92.71 | 91.79 | 92.36 | 1,097,771 | +1.16(+1.27%) |
Sep 04, 2019 | 90.94 | 91.47 | 90.72 | 91.21 | 1,015,862 | +0.98(+1.08%) |
Sep 03, 2019 | 90.08 | 90.58 | 89.65 | 90.23 | 1,548,794 | -1.05(-1.15%) |
Aug 30, 2019 | 92.13 | 92.57 | 90.98 | 91.28 | 1,188,073 | -0.17(-0.18%) |
Aug 29, 2019 | 91.62 | 92.45 | 91.36 | 91.44 | 956,911 | +0.62(+0.69%) |
Aug 28, 2019 | 89.92 | 91.05 | 89.54 | 90.82 | 1,289,442 | +0.77(+0.86%) |
Aug 27, 2019 | 91.14 | 91.26 | 89.88 | 90.05 | 2,405,422 | -0.51(-0.57%) |
Aug 26, 2019 | 90.81 | 90.96 | 89.74 | 90.56 | 1,352,312 | +0.56(+0.63%) |
Aug 23, 2019 | 91.06 | 92.08 | 89.56 | 90.00 | 2,226,169 | -1.31(-1.44%) |
Aug 22, 2019 | 90.93 | 91.70 | 90.26 | 91.32 | 1,636,240 | +0.78(+0.86%) |
Aug 21, 2019 | 92.49 | 92.49 | 90.18 | 90.53 | 1,771,303 | -1.10(-1.20%) |
Aug 20, 2019 | 92.12 | 92.62 | 91.50 | 91.63 | 2,426,289 | -0.72(-0.78%) |
Aug 19, 2019 | 93.29 | 93.75 | 92.34 | 92.35 | 1,069,687 | +0.44(+0.48%) |
Aug 16, 2019 | 91.40 | 92.31 | 91.11 | 91.91 | 1,451,088 | +1.38(+1.53%) |
Aug 15, 2019 | 91.25 | 91.72 | 89.87 | 90.52 | 2,197,376 | -0.40(-0.43%) |
Aug 14, 2019 | 92.75 | 92.85 | 90.08 | 90.92 | 2,592,167 | -3.21(-3.41%) |
Aug 13, 2019 | 92.71 | 95.16 | 92.55 | 94.13 | 2,033,522 | +1.36(+1.47%) |
Aug 12, 2019 | 93.87 | 94.13 | 92.53 | 92.77 | 966,801 | -1.68(-1.78%) |
Aug 09, 2019 | 94.38 | 94.94 | 93.42 | 94.45 | 1,476,894 | -0.19(-0.20%) |
Aug 08, 2019 | 92.42 | 94.77 | 92.41 | 94.64 | 1,970,380 | +2.49(+2.70%) |
Aug 07, 2019 | 90.07 | 92.53 | 89.51 | 92.15 | 2,584,680 | +0.83(+0.91%) |
Aug 06, 2019 | 90.59 | 92.17 | 89.79 | 91.32 | 3,312,116 | +1.19(+1.32%) |
Aug 05, 2019 | 90.95 | 91.03 | 88.98 | 90.12 | 3,063,640 | -2.53(-2.73%) |
Aug 02, 2019 | 93.66 | 94.04 | 92.34 | 92.65 | 1,779,908 | -1.32(-1.41%) |
Aug 01, 2019 | 95.14 | 95.97 | 93.56 | 93.97 | 1,899,464 | -1.28(-1.35%) |
Jul 31, 2019 | 96.04 | 96.61 | 94.38 | 95.25 | 2,310,473 | -0.75(-0.78%) |
Jul 30, 2019 | 95.75 | 96.31 | 95.46 | 96.00 | 997,752 | -0.09(-0.09%) |
Jul 29, 2019 | 95.94 | 96.50 | 95.85 | 96.09 | 1,893,986 | +0.19(+0.20%) |
Jul 26, 2019 | 95.88 | 96.16 | 95.04 | 95.90 | 1,940,870 | +0.80(+0.84%) |
Jul 25, 2019 | 93.22 | 95.59 | 93.22 | 95.11 | 2,087,324 | +1.08(+1.14%) |
Jul 24, 2019 | 94.32 | 94.92 | 91.25 | 94.03 | 3,023,240 | +0.19(+0.20%) |
Jul 23, 2019 | 92.32 | 93.98 | 91.89 | 93.84 | 3,903,840 | +1.85(+2.02%) |
Jul 22, 2019 | 93.49 | 93.59 | 91.50 | 91.99 | 3,122,599 | -1.27(-1.36%) |
Jul 19, 2019 | 95.48 | 95.59 | 93.21 | 93.26 | 3,116,157 | -2.54(-2.65%) |
Jul 18, 2019 | 96.27 | 96.31 | 95.14 | 95.80 | 1,752,950 | -0.66(-0.69%) |
Jul 17, 2019 | 98.28 | 98.56 | 96.32 | 96.46 | 1,873,051 | -2.08(-2.11%) |
Jul 16, 2019 | 97.62 | 98.66 | 97.36 | 98.54 | 3,384,106 | +0.67(+0.69%) |
Jul 15, 2019 | 98.35 | 98.35 | 97.48 | 97.87 | 2,002,433 | -0.34(-0.34%) |
Jul 12, 2019 | 97.97 | 99.38 | 97.74 | 98.20 | 2,752,674 | -1.14(-1.15%) |
Jul 11, 2019 | 97.93 | 99.48 | 97.47 | 99.35 | 1,497,289 | +1.49(+1.52%) |
Jul 10, 2019 | 97.94 | 98.18 | 96.86 | 97.86 | 2,252,482 | +0.19(+0.19%) |
Jul 09, 2019 | 97.71 | 98.08 | 97.19 | 97.67 | 2,096,264 | -1.17(-1.19%) |
Jul 08, 2019 | 98.92 | 99.08 | 97.97 | 98.84 | 1,806,212 | -0.40(-0.41%) |
Jul 05, 2019 | 98.97 | 99.31 | 98.25 | 99.25 | 1,219,480 | -0.04(-0.04%) |
Jul 03, 2019 | 99.18 | 99.78 | 98.81 | 99.29 | 1,166,367 | +0.25(+0.25%) |
Jul 02, 2019 | 97.97 | 99.09 | 97.34 | 99.04 | 2,912,343 | +1.08(+1.10%) |
Jul 01, 2019 | 97.67 | 98.01 | 96.80 | 97.97 | 3,021,202 | +1.54(+1.60%) |
Jun 28, 2019 | 95.36 | 96.43 | 95.26 | 96.43 | 3,649,318 | +1.19(+1.25%) |
Jun 27, 2019 | 93.61 | 95.58 | 93.45 | 95.23 | 1,589,886 | +1.98(+2.13%) |
Jun 26, 2019 | 92.43 | 93.60 | 92.01 | 93.25 | 1,658,888 | +1.25(+1.36%) |
Jun 25, 2019 | 94.22 | 94.49 | 91.76 | 92.00 | 2,352,449 | -2.23(-2.37%) |
Jun 24, 2019 | 95.01 | 95.14 | 93.80 | 94.23 | 1,306,672 | -0.62(-0.66%) |
Jun 21, 2019 | 95.26 | 95.73 | 94.79 | 94.85 | 2,136,599 | -0.72(-0.75%) |
Jun 20, 2019 | 94.42 | 95.79 | 94.29 | 95.57 | 2,200,282 | +1.10(+1.16%) |
Jun 19, 2019 | 93.63 | 94.77 | 93.29 | 94.47 | 1,583,264 | +0.65(+0.69%) |
Jun 18, 2019 | 92.56 | 94.01 | 92.28 | 93.82 | 1,664,569 | +1.86(+2.03%) |
Jun 17, 2019 | 92.06 | 92.41 | 91.46 | 91.96 | 963,308 | -0.21(-0.22%) |
Jun 14, 2019 | 91.69 | 92.36 | 91.17 | 92.17 | 899,076 | +0.38(+0.42%) |
Jun 13, 2019 | 92.30 | 92.50 | 91.41 | 91.78 | 1,139,419 | -0.32(-0.34%) |
Jun 12, 2019 | 92.73 | 93.38 | 91.99 | 92.10 | 906,652 | -0.57(-0.62%) |
Jun 11, 2019 | 92.58 | 93.55 | 91.94 | 92.67 | 1,123,804 | +0.89(+0.97%) |
Jun 10, 2019 | 91.67 | 92.91 | 91.59 | 91.78 | 1,870,472 | +0.51(+0.56%) |
Jun 07, 2019 | 90.16 | 92.13 | 90.16 | 91.27 | 1,807,275 | +1.49(+1.66%) |
Jun 06, 2019 | 89.06 | 89.86 | 88.96 | 89.78 | 1,394,890 | +0.99(+1.11%) |
Jun 05, 2019 | 89.24 | 89.77 | 88.42 | 88.79 | 1,801,480 | -0.32(-0.35%) |
Jun 04, 2019 | 88.28 | 89.13 | 87.73 | 89.11 | 2,309,169 | +1.86(+2.14%) |
Jun 03, 2019 | 87.95 | 88.30 | 86.73 | 87.24 | 2,687,433 | -1.00(-1.13%) |
May 31, 2019 | 87.61 | 88.91 | 87.24 | 88.24 | 1,980,705 | -0.22(-0.25%) |
May 30, 2019 | 88.01 | 89.28 | 87.94 | 88.46 | 1,619,855 | +0.74(+0.84%) |
May 29, 2019 | 87.80 | 87.90 | 86.78 | 87.72 | 2,042,789 | -0.29(-0.33%) |
May 28, 2019 | 89.11 | 89.28 | 87.86 | 88.00 | 1,909,858 | -0.70(-0.79%) |
May 24, 2019 | 89.97 | 90.33 | 88.28 | 88.70 | 2,698,953 | -0.74(-0.83%) |
May 23, 2019 | 90.14 | 91.27 | 89.23 | 89.44 | 5,335,449 | -1.34(-1.48%) |
May 22, 2019 | 90.31 | 91.35 | 90.31 | 90.78 | 1,399,492 | -0.09(-0.10%) |
May 21, 2019 | 90.88 | 91.32 | 90.74 | 90.87 | 2,533,763 | +0.63(+0.70%) |
May 20, 2019 | 90.88 | 91.06 | 89.88 | 90.24 | 2,496,372 | -1.44(-1.57%) |
May 17, 2019 | 91.53 | 92.18 | 91.38 | 91.68 | 1,733,383 | -1.10(-1.19%) |
May 16, 2019 | 92.56 | 93.37 | 92.40 | 92.79 | 1,622,455 | +0.54(+0.59%) |
May 15, 2019 | 90.13 | 92.59 | 89.72 | 92.24 | 2,299,240 | +1.88(+2.08%) |
May 14, 2019 | 88.59 | 90.98 | 88.59 | 90.36 | 2,294,628 | +2.33(+2.65%) |
May 13, 2019 | 88.64 | 88.88 | 87.57 | 88.03 | 1,958,587 | -2.13(-2.36%) |
May 10, 2019 | 89.02 | 90.50 | 88.37 | 90.16 | 1,809,363 | +0.38(+0.43%) |
May 09, 2019 | 88.69 | 90.06 | 88.41 | 89.77 | 1,800,759 | +0.43(+0.49%) |
May 08, 2019 | 88.83 | 89.70 | 88.59 | 89.34 | 2,307,659 | +0.21(+0.23%) |
May 07, 2019 | 89.97 | 90.65 | 88.59 | 89.13 | 1,922,854 | -1.78(-1.96%) |
May 06, 2019 | 89.95 | 91.29 | 89.65 | 90.91 | 2,415,026 | -1.01(-1.10%) |
May 03, 2019 | 90.24 | 92.06 | 90.06 | 91.93 | 2,598,002 | +2.07(+2.30%) |
May 02, 2019 | 91.06 | 91.34 | 89.12 | 89.86 | 2,592,785 | -1.35(-1.48%) |
May 01, 2019 | 89.50 | 92.31 | 88.88 | 91.21 | 6,023,428 | +5.53(+6.45%) |
Apr 30, 2019 | 86.20 | 86.60 | 85.30 | 85.68 | 4,379,129 | -0.26(-0.30%) |
Apr 29, 2019 | 87.13 | 87.13 | 85.81 | 85.94 | 3,116,184 | -0.75(-0.86%) |
Apr 26, 2019 | 86.62 | 87.18 | 86.13 | 86.69 | 2,327,136 | +0.37(+0.43%) |
Apr 25, 2019 | 86.02 | 86.73 | 85.91 | 86.31 | 1,173,659 | +0.13(+0.15%) |
Apr 24, 2019 | 85.81 | 86.68 | 85.55 | 86.19 | 3,318,529 | -0.40(-0.47%) |
Apr 23, 2019 | 86.55 | 87.20 | 86.23 | 86.59 | 2,841,998 | +0.00(+0.00%) |
Apr 22, 2019 | 85.45 | 86.72 | 85.04 | 86.59 | 2,258,893 | +0.67(+0.78%) |
Apr 18, 2019 | 86.36 | 86.40 | 84.72 | 85.92 | 1,743,677 | -0.52(-0.60%) |
Apr 17, 2019 | 87.18 | 87.42 | 86.38 | 86.44 | 2,090,246 | -0.38(-0.44%) |
Apr 16, 2019 | 87.06 | 87.29 | 86.77 | 86.83 | 1,644,078 | -0.02(-0.02%) |
Apr 15, 2019 | 87.59 | 87.67 | 86.42 | 86.85 | 1,392,798 | -0.55(-0.63%) |
Apr 12, 2019 | 87.57 | 88.00 | 86.92 | 87.40 | 1,357,682 | +0.20(+0.23%) |
Apr 11, 2019 | 86.95 | 87.36 | 86.64 | 87.20 | 1,722,481 | +0.53(+0.61%) |
Apr 10, 2019 | 85.88 | 86.76 | 85.74 | 86.67 | 1,055,446 | +0.88(+1.02%) |
Apr 09, 2019 | 86.54 | 86.81 | 85.62 | 85.79 | 2,518,153 | -1.06(-1.22%) |
Apr 08, 2019 | 86.41 | 86.93 | 85.78 | 86.86 | 1,585,201 | +0.73(+0.85%) |
Apr 05, 2019 | 86.14 | 86.77 | 85.89 | 86.13 | 2,658,206 | +0.13(+0.15%) |
Apr 04, 2019 | 85.85 | 86.32 | 85.52 | 86.00 | 2,046,819 | +0.51(+0.60%) |
Apr 03, 2019 | 84.33 | 85.72 | 84.05 | 85.49 | 2,897,345 | +1.72(+2.06%) |
Apr 02, 2019 | 82.84 | 83.94 | 82.60 | 83.76 | 3,440,780 | +0.88(+1.06%) |