Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 82.55 | 82.67 | 80.15 | 81.74 | 7,250,788 | -1.25(-1.51%) |
Apr 29, 2020 | 82.98 | 83.89 | 81.26 | 82.99 | 11,550,350 | -0.28(-0.33%) |
Apr 28, 2020 | 85.70 | 85.76 | 83.05 | 83.27 | 12,037,482 | -5.28(-5.97%) |
Apr 27, 2020 | 87.21 | 89.36 | 86.17 | 88.55 | 5,049,209 | +2.05(+2.37%) |
Apr 24, 2020 | 86.51 | 86.74 | 85.13 | 86.50 | 3,235,757 | +0.63(+0.73%) |
Apr 23, 2020 | 84.93 | 86.55 | 84.67 | 85.87 | 4,703,515 | +1.59(+1.89%) |
Apr 22, 2020 | 87.64 | 87.88 | 84.09 | 84.28 | 5,909,386 | -2.60(-2.99%) |
Apr 21, 2020 | 86.66 | 88.17 | 86.56 | 86.88 | 4,393,729 | -0.50(-0.57%) |
Apr 20, 2020 | 87.85 | 88.94 | 87.25 | 87.38 | 5,048,770 | -1.34(-1.51%) |
Apr 17, 2020 | 88.21 | 89.59 | 86.20 | 88.72 | 6,775,171 | +0.46(+0.52%) |
Apr 16, 2020 | 86.50 | 88.50 | 86.00 | 88.26 | 4,979,505 | +1.99(+2.30%) |
Apr 15, 2020 | 86.30 | 86.33 | 84.57 | 86.28 | 4,309,231 | -1.28(-1.46%) |
Apr 14, 2020 | 86.83 | 87.93 | 85.97 | 87.56 | 4,739,950 | +2.57(+3.03%) |
Apr 13, 2020 | 85.12 | 86.56 | 84.78 | 84.98 | 3,885,578 | -0.23(-0.27%) |
Apr 09, 2020 | 85.12 | 86.37 | 83.00 | 85.22 | 6,472,210 | -0.09(-0.10%) |
Apr 08, 2020 | 83.76 | 85.92 | 80.96 | 85.30 | 7,674,610 | +5.08(+6.33%) |
Apr 07, 2020 | 83.11 | 84.15 | 80.04 | 80.23 | 5,916,620 | -2.39(-2.90%) |
Apr 06, 2020 | 80.48 | 83.31 | 79.80 | 82.62 | 6,533,888 | +4.90(+6.31%) |
Apr 03, 2020 | 79.59 | 80.65 | 76.69 | 77.71 | 5,178,949 | -2.62(-3.27%) |
Apr 02, 2020 | 77.51 | 80.79 | 76.29 | 80.34 | 4,678,126 | +2.29(+2.93%) |
Apr 01, 2020 | 78.50 | 80.20 | 76.92 | 78.05 | 6,673,658 | -2.62(-3.24%) |
Mar 31, 2020 | 83.68 | 84.02 | 80.44 | 80.67 | 6,247,445 | -3.82(-4.52%) |
Mar 30, 2020 | 84.73 | 85.32 | 82.82 | 84.48 | 4,623,757 | +0.28(+0.33%) |
Mar 27, 2020 | 82.55 | 85.96 | 82.03 | 84.21 | 5,409,528 | -1.95(-2.27%) |
Mar 26, 2020 | 81.60 | 86.37 | 80.76 | 86.16 | 7,382,036 | +4.56(+5.59%) |
Mar 25, 2020 | 82.57 | 84.44 | 78.62 | 81.60 | 6,580,592 | -0.66(-0.80%) |
Mar 24, 2020 | 81.11 | 83.49 | 79.58 | 82.25 | 7,025,948 | +2.90(+3.66%) |
Mar 23, 2020 | 81.32 | 83.01 | 77.93 | 79.35 | 8,242,395 | -1.35(-1.67%) |
Mar 20, 2020 | 83.02 | 84.39 | 78.50 | 80.70 | 8,518,242 | -2.41(-2.90%) |
Mar 19, 2020 | 85.20 | 89.63 | 82.43 | 83.11 | 8,903,725 | -2.60(-3.03%) |
Mar 18, 2020 | 78.58 | 87.95 | 77.98 | 85.71 | 12,913,532 | +2.13(+2.55%) |
Mar 17, 2020 | 76.89 | 83.94 | 75.80 | 83.58 | 12,131,254 | +8.40(+11.18%) |
Mar 16, 2020 | 74.14 | 81.35 | 73.83 | 75.17 | 10,429,357 | -6.19(-7.61%) |
Mar 13, 2020 | 78.58 | 81.68 | 75.56 | 81.37 | 12,645,164 | +6.96(+9.35%) |
Mar 12, 2020 | 71.00 | 79.82 | 70.81 | 74.41 | 10,898,538 | -1.57(-2.07%) |
Mar 11, 2020 | 77.56 | 78.72 | 75.39 | 75.98 | 6,436,854 | -4.17(-5.20%) |
Mar 10, 2020 | 78.13 | 80.26 | 75.29 | 80.15 | 10,323,543 | +4.87(+6.47%) |
Mar 09, 2020 | 76.37 | 79.44 | 75.21 | 75.28 | 10,015,320 | -5.89(-7.26%) |
Mar 06, 2020 | 77.97 | 81.58 | 77.83 | 81.17 | 6,483,559 | +0.87(+1.09%) |
Mar 05, 2020 | 80.11 | 81.38 | 79.39 | 80.29 | 6,109,806 | -2.44(-2.95%) |
Mar 04, 2020 | 79.69 | 82.79 | 78.95 | 82.74 | 7,694,205 | +3.90(+4.95%) |
Mar 03, 2020 | 81.91 | 82.89 | 78.21 | 78.84 | 10,725,556 | -1.25(-1.56%) |
Mar 02, 2020 | 79.48 | 80.42 | 77.20 | 80.09 | 10,099,211 | +1.95(+2.50%) |
Feb 28, 2020 | 76.53 | 78.88 | 75.70 | 78.14 | 13,338,293 | +0.22(+0.28%) |
Feb 27, 2020 | 79.02 | 80.42 | 77.62 | 77.92 | 10,586,851 | -3.01(-3.72%) |
Feb 26, 2020 | 82.10 | 82.37 | 80.46 | 80.93 | 8,583,529 | -0.15(-0.18%) |
Feb 25, 2020 | 85.54 | 85.67 | 80.49 | 81.08 | 8,805,858 | -3.96(-4.66%) |
Feb 24, 2020 | 86.14 | 86.47 | 84.29 | 85.04 | 8,454,588 | -2.97(-3.37%) |
Feb 21, 2020 | 90.31 | 90.40 | 87.85 | 88.01 | 7,060,665 | -3.03(-3.32%) |
Feb 20, 2020 | 91.04 | 92.01 | 90.59 | 91.04 | 3,708,970 | -0.24(-0.26%) |
Feb 19, 2020 | 91.47 | 91.47 | 90.59 | 91.28 | 3,114,829 | +0.29(+0.32%) |
Feb 18, 2020 | 90.59 | 91.42 | 90.37 | 90.99 | 3,943,467 | +0.40(+0.44%) |
Feb 14, 2020 | 89.77 | 90.79 | 89.50 | 90.59 | 3,151,446 | +0.61(+0.67%) |
Feb 13, 2020 | 89.77 | 90.74 | 89.24 | 89.98 | 3,236,998 | -0.26(-0.28%) |
Feb 12, 2020 | 90.43 | 91.29 | 90.19 | 90.24 | 2,915,331 | +0.57(+0.64%) |
Feb 11, 2020 | 88.42 | 90.16 | 88.25 | 89.66 | 3,282,179 | +1.54(+1.75%) |
Feb 10, 2020 | 88.41 | 88.71 | 86.89 | 88.13 | 5,460,165 | -0.04(-0.05%) |
Feb 07, 2020 | 90.67 | 90.95 | 88.07 | 88.17 | 6,730,258 | -2.90(-3.18%) |
Feb 06, 2020 | 91.14 | 92.16 | 90.20 | 91.07 | 4,515,392 | +0.40(+0.44%) |
Feb 05, 2020 | 89.46 | 91.13 | 89.21 | 90.66 | 5,192,090 | +2.27(+2.57%) |
Feb 04, 2020 | 88.36 | 88.80 | 87.74 | 88.39 | 5,680,939 | +1.15(+1.32%) |
Feb 03, 2020 | 89.06 | 89.33 | 86.92 | 87.24 | 6,581,363 | -1.27(-1.44%) |
Jan 31, 2020 | 92.20 | 92.25 | 88.14 | 88.51 | 8,461,009 | -3.83(-4.15%) |
Jan 30, 2020 | 95.98 | 96.68 | 91.78 | 92.34 | 11,074,735 | -6.63(-6.70%) |
Jan 29, 2020 | 98.98 | 100.03 | 98.61 | 98.98 | 3,327,937 | +0.33(+0.34%) |
Jan 28, 2020 | 98.71 | 99.49 | 97.85 | 98.64 | 2,382,621 | +0.38(+0.39%) |
Jan 27, 2020 | 98.28 | 98.71 | 96.91 | 98.26 | 3,396,203 | -1.49(-1.49%) |
Jan 24, 2020 | 100.07 | 100.13 | 99.12 | 99.74 | 2,357,298 | -0.23(-0.23%) |
Jan 23, 2020 | 100.06 | 100.14 | 98.80 | 99.98 | 2,916,627 | -0.28(-0.28%) |
Jan 22, 2020 | 100.71 | 101.95 | 100.23 | 100.26 | 2,834,322 | -0.11(-0.11%) |
Jan 21, 2020 | 101.07 | 101.35 | 99.82 | 100.37 | 3,462,743 | -1.03(-1.02%) |
Jan 17, 2020 | 101.52 | 101.95 | 101.04 | 101.40 | 3,980,564 | -0.01(-0.01%) |
Jan 16, 2020 | 101.33 | 101.84 | 100.98 | 101.41 | 2,838,405 | +0.58(+0.58%) |
Jan 15, 2020 | 100.47 | 101.49 | 100.27 | 100.83 | 3,705,678 | +0.56(+0.56%) |
Jan 14, 2020 | 99.82 | 101.04 | 99.77 | 100.27 | 3,039,279 | +0.44(+0.44%) |
Jan 13, 2020 | 99.28 | 100.22 | 99.09 | 99.82 | 2,135,841 | +0.75(+0.76%) |
Jan 10, 2020 | 100.09 | 100.09 | 98.84 | 99.07 | 2,976,710 | -0.91(-0.91%) |
Jan 09, 2020 | 100.06 | 100.75 | 99.51 | 99.98 | 2,516,372 | +0.23(+0.23%) |
Jan 08, 2020 | 98.65 | 100.51 | 98.60 | 99.74 | 2,357,857 | +0.56(+0.57%) |
Jan 07, 2020 | 99.06 | 99.56 | 98.39 | 99.18 | 2,312,019 | -0.17(-0.17%) |
Jan 06, 2020 | 98.80 | 99.38 | 97.79 | 99.35 | 3,955,088 | -0.44(-0.45%) |
Jan 03, 2020 | 98.30 | 99.92 | 98.19 | 99.80 | 2,898,113 | -0.06(-0.06%) |
Jan 02, 2020 | 100.62 | 100.86 | 98.52 | 99.86 | 4,863,290 | -0.23(-0.23%) |
Dec 31, 2019 | 99.21 | 100.11 | 98.81 | 100.09 | 3,365,012 | +0.53(+0.53%) |
Dec 30, 2019 | 101.93 | 101.93 | 99.39 | 99.56 | 2,842,916 | -2.14(-2.10%) |
Dec 27, 2019 | 102.13 | 102.16 | 101.38 | 101.69 | 1,660,225 | -0.09(-0.08%) |
Dec 26, 2019 | 101.82 | 101.94 | 101.40 | 101.78 | 1,490,736 | +0.61(+0.60%) |
Dec 24, 2019 | 100.40 | 101.20 | 100.33 | 101.17 | 1,019,877 | -0.52(-0.51%) |
Dec 23, 2019 | 101.09 | 102.11 | 100.51 | 101.69 | 2,394,681 | +1.32(+1.31%) |
Dec 20, 2019 | 102.51 | 102.51 | 100.32 | 100.38 | 8,123,233 | -0.99(-0.98%) |
Dec 19, 2019 | 101.20 | 102.22 | 101.12 | 101.37 | 3,743,782 | +0.52(+0.52%) |
Dec 18, 2019 | 101.35 | 101.53 | 100.08 | 100.85 | 5,798,171 | -2.00(-1.94%) |
Dec 17, 2019 | 102.63 | 103.73 | 102.21 | 102.85 | 3,280,385 | +1.00(+0.98%) |
Dec 16, 2019 | 101.85 | 102.54 | 101.52 | 101.85 | 3,483,179 | +0.43(+0.42%) |
Dec 13, 2019 | 100.92 | 102.28 | 100.72 | 101.42 | 3,471,444 | +1.43(+1.43%) |
Dec 12, 2019 | 98.48 | 100.51 | 98.14 | 99.99 | 5,053,336 | +0.14(+0.14%) |
Dec 11, 2019 | 101.35 | 101.35 | 99.83 | 99.86 | 3,922,983 | -1.50(-1.48%) |
Dec 10, 2019 | 101.00 | 102.06 | 100.74 | 101.35 | 2,852,392 | +0.34(+0.34%) |
Dec 09, 2019 | 100.04 | 101.20 | 99.66 | 101.01 | 2,308,908 | +0.52(+0.52%) |
Dec 06, 2019 | 99.18 | 100.76 | 99.18 | 100.49 | 3,231,211 | +2.15(+2.19%) |
Dec 05, 2019 | 99.25 | 99.52 | 97.68 | 98.33 | 5,718,600 | -1.25(-1.25%) |
Dec 04, 2019 | 100.22 | 101.09 | 99.51 | 99.58 | 2,575,626 | -0.39(-0.39%) |
Dec 03, 2019 | 99.89 | 100.37 | 98.94 | 99.98 | 2,502,631 | -1.10(-1.09%) |
Dec 02, 2019 | 102.68 | 103.17 | 101.02 | 101.08 | 2,851,822 | -1.29(-1.26%) |
Nov 29, 2019 | 102.62 | 102.81 | 102.28 | 102.37 | 1,604,670 | -0.12(-0.12%) |
Nov 27, 2019 | 103.83 | 104.05 | 102.39 | 102.49 | 2,179,521 | -1.48(-1.42%) |
Nov 26, 2019 | 102.92 | 104.04 | 102.52 | 103.97 | 3,359,953 | +1.11(+1.08%) |
Nov 25, 2019 | 102.46 | 102.94 | 101.96 | 102.86 | 2,877,696 | +0.84(+0.82%) |
Nov 22, 2019 | 102.57 | 103.55 | 101.80 | 102.02 | 3,038,464 | -0.17(-0.17%) |
Nov 21, 2019 | 101.57 | 102.35 | 101.49 | 102.19 | 2,333,019 | +0.44(+0.43%) |
Nov 20, 2019 | 102.77 | 102.87 | 101.60 | 101.75 | 3,397,121 | -1.31(-1.27%) |
Nov 19, 2019 | 105.56 | 105.63 | 102.80 | 103.06 | 4,260,290 | -1.91(-1.82%) |
Nov 18, 2019 | 105.62 | 105.81 | 104.78 | 104.97 | 2,073,355 | -0.82(-0.78%) |
Nov 15, 2019 | 105.63 | 106.04 | 105.21 | 105.79 | 2,211,684 | +0.52(+0.50%) |
Nov 14, 2019 | 104.13 | 105.39 | 104.13 | 105.27 | 1,862,868 | +0.90(+0.86%) |
Nov 13, 2019 | 104.03 | 104.74 | 103.53 | 104.37 | 1,903,165 | +0.01(+0.01%) |
Nov 12, 2019 | 104.35 | 104.93 | 104.03 | 104.36 | 1,833,796 | -0.11(-0.11%) |
Nov 11, 2019 | 104.70 | 105.00 | 104.13 | 104.47 | 1,554,380 | -0.98(-0.93%) |
Nov 08, 2019 | 104.79 | 106.31 | 104.78 | 105.45 | 2,723,632 | +0.69(+0.66%) |
Nov 07, 2019 | 103.80 | 105.76 | 103.52 | 104.77 | 3,720,181 | +1.31(+1.26%) |
Nov 06, 2019 | 102.98 | 103.46 | 102.43 | 103.46 | 3,324,134 | +0.47(+0.46%) |
Nov 05, 2019 | 104.62 | 105.01 | 102.89 | 102.99 | 3,674,716 | -1.38(-1.33%) |
Nov 04, 2019 | 101.81 | 104.44 | 101.81 | 104.37 | 4,985,660 | +2.98(+2.94%) |
Nov 01, 2019 | 98.80 | 101.45 | 98.51 | 101.39 | 4,917,319 | +3.68(+3.77%) |
Oct 31, 2019 | 98.45 | 99.16 | 97.15 | 97.71 | 3,482,186 | -1.45(-1.46%) |
Oct 30, 2019 | 99.15 | 99.26 | 97.63 | 99.16 | 2,849,316 | -0.03(-0.03%) |
Oct 29, 2019 | 98.96 | 99.80 | 98.66 | 99.19 | 3,379,646 | +0.56(+0.57%) |
Oct 28, 2019 | 98.48 | 99.50 | 98.40 | 98.63 | 2,039,592 | +0.45(+0.46%) |
Oct 25, 2019 | 96.72 | 98.39 | 96.61 | 98.18 | 3,187,688 | +1.45(+1.50%) |
Oct 24, 2019 | 97.40 | 97.99 | 96.22 | 96.72 | 3,511,274 | -0.97(-0.99%) |
Oct 23, 2019 | 97.90 | 98.47 | 97.28 | 97.69 | 4,328,700 | -0.81(-0.82%) |
Oct 22, 2019 | 98.27 | 98.89 | 94.83 | 98.50 | 9,817,002 | -2.05(-2.04%) |
Oct 21, 2019 | 99.86 | 101.17 | 99.77 | 100.55 | 3,884,676 | +0.99(+1.00%) |
Oct 18, 2019 | 100.48 | 100.65 | 99.29 | 99.56 | 3,206,783 | -0.88(-0.88%) |
Oct 17, 2019 | 99.95 | 100.89 | 99.83 | 100.44 | 2,621,052 | +0.76(+0.76%) |
Oct 16, 2019 | 98.54 | 99.72 | 98.54 | 99.69 | 2,664,772 | +0.87(+0.88%) |
Oct 15, 2019 | 98.49 | 100.24 | 98.27 | 98.82 | 3,117,190 | +0.52(+0.53%) |
Oct 14, 2019 | 98.36 | 98.98 | 98.00 | 98.30 | 2,314,422 | -0.13(-0.13%) |
Oct 11, 2019 | 99.16 | 100.09 | 98.32 | 98.43 | 3,644,790 | +0.63(+0.64%) |
Oct 10, 2019 | 96.75 | 97.93 | 96.56 | 97.80 | 2,641,527 | +1.20(+1.25%) |
Oct 09, 2019 | 96.72 | 97.14 | 96.00 | 96.60 | 3,012,466 | +0.95(+0.99%) |
Oct 08, 2019 | 97.06 | 97.06 | 95.39 | 95.65 | 4,096,205 | -2.40(-2.45%) |
Oct 07, 2019 | 99.01 | 99.29 | 97.93 | 98.05 | 3,392,437 | -1.63(-1.63%) |
Oct 04, 2019 | 98.53 | 99.77 | 98.35 | 99.68 | 2,750,978 | +1.35(+1.37%) |
Oct 03, 2019 | 97.90 | 98.81 | 96.72 | 98.33 | 3,621,467 | +0.56(+0.57%) |
Oct 02, 2019 | 97.47 | 98.40 | 97.01 | 97.77 | 4,636,810 | -0.48(-0.49%) |
Oct 01, 2019 | 102.02 | 102.40 | 97.43 | 98.25 | 5,092,238 | -3.40(-3.35%) |
Sep 30, 2019 | 100.95 | 101.81 | 100.95 | 101.65 | 3,271,227 | +0.74(+0.73%) |
Sep 27, 2019 | 100.96 | 101.38 | 100.39 | 100.92 | 2,894,780 | +0.42(+0.42%) |
Sep 26, 2019 | 100.96 | 100.96 | 99.82 | 100.49 | 2,370,656 | -0.51(-0.50%) |
Sep 25, 2019 | 100.31 | 101.72 | 100.07 | 101.00 | 3,776,235 | +0.90(+0.90%) |
Sep 24, 2019 | 101.14 | 101.78 | 99.63 | 100.10 | 3,795,804 | -0.90(-0.89%) |
Sep 23, 2019 | 101.64 | 102.56 | 100.88 | 101.00 | 3,622,234 | -1.40(-1.37%) |
Sep 20, 2019 | 101.66 | 102.59 | 101.19 | 102.40 | 6,275,422 | +1.34(+1.33%) |
Sep 19, 2019 | 102.32 | 102.45 | 100.87 | 101.06 | 4,420,111 | -1.63(-1.59%) |
Sep 18, 2019 | 101.06 | 102.91 | 100.72 | 102.69 | 4,854,309 | -1.15(-1.10%) |
Sep 17, 2019 | 103.27 | 103.94 | 102.71 | 103.83 | 2,402,805 | -0.15(-0.15%) |
Sep 16, 2019 | 103.55 | 104.32 | 102.99 | 103.99 | 2,704,407 | -0.09(-0.08%) |
Sep 13, 2019 | 104.51 | 104.73 | 103.78 | 104.07 | 3,662,470 | +0.09(+0.09%) |
Sep 12, 2019 | 104.20 | 104.89 | 103.35 | 103.98 | 2,621,950 | -0.25(-0.24%) |
Sep 11, 2019 | 103.87 | 104.27 | 102.83 | 104.22 | 2,871,536 | +0.38(+0.37%) |
Sep 10, 2019 | 102.83 | 103.90 | 102.46 | 103.84 | 3,618,910 | +0.63(+0.61%) |
Sep 09, 2019 | 102.66 | 103.67 | 102.04 | 103.22 | 3,397,437 | +1.34(+1.32%) |
Sep 06, 2019 | 103.10 | 103.41 | 101.60 | 101.88 | 2,494,728 | -0.95(-0.92%) |
Sep 05, 2019 | 101.81 | 103.96 | 101.81 | 102.83 | 3,365,025 | +1.47(+1.45%) |
Sep 04, 2019 | 100.59 | 101.76 | 100.48 | 101.36 | 3,221,292 | +1.82(+1.82%) |
Sep 03, 2019 | 99.82 | 100.43 | 98.57 | 99.54 | 2,336,173 | -1.13(-1.12%) |
Aug 30, 2019 | 101.46 | 101.68 | 100.57 | 100.67 | 2,604,583 | +0.25(+0.24%) |
Aug 29, 2019 | 99.95 | 101.39 | 99.55 | 100.42 | 3,193,296 | +1.73(+1.75%) |
Aug 28, 2019 | 96.61 | 99.08 | 96.16 | 98.69 | 3,076,303 | +1.87(+1.93%) |
Aug 27, 2019 | 97.28 | 97.56 | 96.26 | 96.83 | 3,399,392 | -0.20(-0.20%) |
Aug 26, 2019 | 95.90 | 97.35 | 95.48 | 97.02 | 3,790,437 | +2.61(+2.77%) |
Aug 23, 2019 | 97.00 | 97.27 | 93.76 | 94.41 | 5,157,775 | -3.34(-3.42%) |
Aug 22, 2019 | 98.70 | 99.21 | 96.81 | 97.75 | 3,541,991 | -0.60(-0.61%) |
Aug 21, 2019 | 98.68 | 98.92 | 97.83 | 98.35 | 2,247,672 | +0.76(+0.77%) |
Aug 20, 2019 | 98.63 | 98.82 | 97.53 | 97.60 | 3,064,749 | -1.48(-1.50%) |
Aug 19, 2019 | 98.99 | 99.69 | 98.63 | 99.08 | 2,808,620 | +1.26(+1.29%) |
Aug 16, 2019 | 96.63 | 97.93 | 96.63 | 97.82 | 3,209,965 | +2.00(+2.09%) |
Aug 15, 2019 | 96.49 | 96.60 | 94.82 | 95.82 | 4,395,873 | -0.12(-0.12%) |
Aug 14, 2019 | 96.54 | 97.04 | 95.82 | 95.93 | 4,488,315 | -1.51(-1.55%) |
Aug 13, 2019 | 96.24 | 99.21 | 96.11 | 97.44 | 3,349,025 | +0.80(+0.83%) |
Aug 12, 2019 | 96.85 | 97.53 | 96.29 | 96.64 | 1,931,883 | -0.73(-0.75%) |
Aug 09, 2019 | 98.64 | 98.80 | 97.11 | 97.37 | 2,512,723 | -1.51(-1.53%) |
Aug 08, 2019 | 98.04 | 99.10 | 97.79 | 98.89 | 2,791,496 | +1.80(+1.85%) |
Aug 07, 2019 | 95.60 | 97.21 | 94.40 | 97.09 | 4,195,361 | +0.34(+0.36%) |
Aug 06, 2019 | 97.26 | 97.52 | 95.56 | 96.74 | 5,795,319 | +0.13(+0.13%) |
Aug 05, 2019 | 97.15 | 97.35 | 95.59 | 96.62 | 5,150,583 | -1.98(-2.01%) |
Aug 02, 2019 | 98.13 | 99.34 | 97.84 | 98.59 | 4,361,783 | +0.19(+0.19%) |
Aug 01, 2019 | 100.27 | 101.60 | 98.06 | 98.41 | 6,070,542 | -2.09(-2.08%) |
Jul 31, 2019 | 100.65 | 101.96 | 99.42 | 100.50 | 5,776,599 | -0.29(-0.28%) |
Jul 30, 2019 | 99.00 | 101.44 | 98.56 | 100.79 | 3,882,018 | +0.89(+0.89%) |
Jul 29, 2019 | 100.43 | 100.78 | 99.35 | 99.90 | 4,958,002 | -1.54(-1.52%) |
Jul 26, 2019 | 98.83 | 102.04 | 98.80 | 101.44 | 10,135,651 | +1.96(+1.97%) |
Jul 25, 2019 | 96.99 | 99.51 | 96.64 | 99.48 | 10,629,050 | +3.25(+3.37%) |
Jul 24, 2019 | 92.60 | 96.78 | 92.21 | 96.23 | 14,366,669 | +7.67(+8.66%) |
Jul 23, 2019 | 87.89 | 88.59 | 87.50 | 88.56 | 3,996,697 | +1.06(+1.21%) |
Jul 22, 2019 | 87.41 | 87.88 | 87.19 | 87.50 | 2,966,320 | +0.59(+0.68%) |
Jul 19, 2019 | 86.82 | 88.19 | 86.78 | 86.91 | 3,580,197 | +0.43(+0.50%) |
Jul 18, 2019 | 85.73 | 86.61 | 85.65 | 86.48 | 2,804,240 | +0.48(+0.56%) |
Jul 17, 2019 | 88.40 | 88.40 | 85.88 | 86.00 | 4,365,410 | -2.84(-3.20%) |
Jul 16, 2019 | 89.38 | 90.46 | 88.80 | 88.84 | 3,516,666 | -0.15(-0.17%) |
Jul 15, 2019 | 88.80 | 89.38 | 87.95 | 88.99 | 2,720,046 | -0.10(-0.11%) |
Jul 12, 2019 | 87.24 | 89.35 | 87.24 | 89.10 | 4,209,508 | +2.17(+2.50%) |
Jul 11, 2019 | 85.50 | 86.98 | 85.35 | 86.93 | 2,163,436 | +1.44(+1.68%) |
Jul 10, 2019 | 86.03 | 86.18 | 85.18 | 85.49 | 2,367,806 | -0.09(-0.11%) |
Jul 09, 2019 | 85.50 | 85.60 | 85.10 | 85.58 | 2,320,827 | -0.16(-0.19%) |
Jul 08, 2019 | 85.56 | 86.38 | 85.56 | 85.74 | 1,991,424 | -0.42(-0.49%) |
Jul 05, 2019 | 86.47 | 86.47 | 85.18 | 86.16 | 1,868,673 | -0.66(-0.76%) |
Jul 03, 2019 | 85.99 | 86.82 | 85.69 | 86.82 | 1,418,503 | +1.01(+1.18%) |
Jul 02, 2019 | 86.76 | 86.76 | 85.23 | 85.81 | 2,401,477 | -0.82(-0.94%) |
Jul 01, 2019 | 87.98 | 88.43 | 86.13 | 86.62 | 3,126,811 | -0.25(-0.29%) |
Jun 28, 2019 | 86.08 | 87.04 | 86.01 | 86.87 | 3,721,061 | +1.32(+1.54%) |
Jun 27, 2019 | 84.41 | 85.88 | 84.27 | 85.55 | 3,106,794 | +1.46(+1.73%) |
Jun 26, 2019 | 82.11 | 84.44 | 81.72 | 84.10 | 5,496,606 | +2.39(+2.92%) |
Jun 25, 2019 | 83.89 | 83.89 | 81.59 | 81.71 | 6,346,898 | -2.18(-2.60%) |
Jun 24, 2019 | 85.51 | 85.80 | 83.84 | 83.89 | 4,403,789 | -2.06(-2.40%) |
Jun 21, 2019 | 86.99 | 87.19 | 85.92 | 85.95 | 6,280,145 | -1.03(-1.19%) |
Jun 20, 2019 | 86.44 | 87.22 | 86.15 | 86.98 | 3,117,926 | +1.55(+1.81%) |
Jun 19, 2019 | 86.03 | 86.24 | 84.94 | 85.44 | 2,444,720 | -0.50(-0.58%) |
Jun 18, 2019 | 85.71 | 87.14 | 85.50 | 85.93 | 3,000,618 | +0.63(+0.74%) |
Jun 17, 2019 | 85.51 | 85.75 | 84.94 | 85.30 | 2,755,217 | -0.19(-0.22%) |
Jun 14, 2019 | 85.68 | 85.71 | 84.67 | 85.49 | 2,174,769 | -0.34(-0.39%) |
Jun 13, 2019 | 84.97 | 86.05 | 84.93 | 85.82 | 3,498,532 | +1.36(+1.61%) |
Jun 12, 2019 | 83.77 | 84.49 | 83.59 | 84.46 | 2,688,506 | +0.33(+0.39%) |
Jun 11, 2019 | 84.96 | 85.25 | 84.01 | 84.13 | 3,839,077 | -0.07(-0.08%) |
Jun 10, 2019 | 83.41 | 84.49 | 83.21 | 84.20 | 3,955,289 | +1.56(+1.89%) |
Jun 07, 2019 | 83.02 | 83.23 | 82.48 | 82.63 | 3,332,229 | +0.19(+0.23%) |
Jun 06, 2019 | 82.63 | 82.82 | 81.96 | 82.44 | 3,142,068 | -0.18(-0.21%) |
Jun 05, 2019 | 82.78 | 82.99 | 82.09 | 82.62 | 3,289,277 | +0.46(+0.56%) |
Jun 04, 2019 | 80.32 | 82.17 | 79.66 | 82.16 | 6,057,771 | +2.97(+3.75%) |
Jun 03, 2019 | 78.10 | 79.98 | 78.09 | 79.19 | 5,909,621 | +1.02(+1.30%) |
May 31, 2019 | 79.40 | 79.92 | 77.94 | 78.17 | 4,983,723 | -2.38(-2.96%) |
May 30, 2019 | 80.25 | 80.87 | 79.93 | 80.55 | 2,994,191 | +0.82(+1.03%) |
May 29, 2019 | 79.04 | 80.02 | 78.27 | 79.72 | 4,027,813 | +0.59(+0.74%) |
May 28, 2019 | 80.66 | 80.72 | 79.14 | 79.14 | 3,991,175 | -1.50(-1.86%) |
May 24, 2019 | 81.10 | 81.45 | 80.20 | 80.63 | 2,854,838 | -0.27(-0.33%) |
May 23, 2019 | 81.53 | 81.60 | 80.04 | 80.90 | 3,699,366 | -1.12(-1.36%) |
May 22, 2019 | 83.05 | 83.13 | 81.97 | 82.02 | 3,067,766 | -1.61(-1.92%) |
May 21, 2019 | 83.58 | 83.91 | 82.90 | 83.63 | 2,094,643 | +0.75(+0.90%) |
May 20, 2019 | 82.95 | 83.15 | 82.34 | 82.88 | 2,482,634 | -0.74(-0.89%) |
May 17, 2019 | 83.74 | 84.67 | 83.28 | 83.62 | 3,075,227 | -0.80(-0.95%) |
May 16, 2019 | 84.66 | 85.74 | 84.14 | 84.42 | 4,005,778 | -0.19(-0.23%) |
May 15, 2019 | 82.84 | 85.00 | 82.39 | 84.61 | 4,582,344 | +1.48(+1.78%) |
May 14, 2019 | 83.04 | 84.10 | 82.96 | 83.13 | 3,467,256 | +0.34(+0.41%) |
May 13, 2019 | 82.18 | 82.89 | 81.55 | 82.79 | 4,519,905 | -1.07(-1.27%) |
May 10, 2019 | 83.50 | 84.16 | 82.02 | 83.85 | 3,685,852 | -0.10(-0.12%) |
May 09, 2019 | 84.23 | 84.23 | 83.14 | 83.95 | 4,798,978 | -0.92(-1.08%) |
May 08, 2019 | 85.19 | 85.94 | 84.78 | 84.87 | 2,997,619 | -0.20(-0.23%) |
May 07, 2019 | 86.56 | 86.73 | 84.24 | 85.07 | 5,066,292 | -2.11(-2.42%) |
May 06, 2019 | 87.12 | 88.23 | 86.67 | 87.18 | 3,245,915 | -1.69(-1.90%) |
May 03, 2019 | 88.44 | 89.12 | 87.76 | 88.87 | 3,729,296 | +0.95(+1.08%) |
May 02, 2019 | 87.18 | 88.35 | 86.74 | 87.92 | 3,107,955 | +0.74(+0.85%) |