Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 103.76 | 106.27 | 102.23 | 105.80 | 6,083,100 | +2.89(+2.81%) |
May 28, 2020 | 99.91 | 104.49 | 99.91 | 102.91 | 1,742,007 | +2.94(+2.94%) |
May 27, 2020 | 99.35 | 99.99 | 97.25 | 99.97 | 1,569,450 | -0.11(-0.11%) |
May 26, 2020 | 102.00 | 102.17 | 99.83 | 100.08 | 1,523,158 | -0.34(-0.34%) |
May 22, 2020 | 100.65 | 101.26 | 99.89 | 100.42 | 1,177,900 | -0.58(-0.57%) |
May 21, 2020 | 100.46 | 101.94 | 99.80 | 101.00 | 1,604,634 | +0.42(+0.42%) |
May 20, 2020 | 98.79 | 100.88 | 98.46 | 100.58 | 1,665,677 | +3.28(+3.37%) |
May 19, 2020 | 98.27 | 99.35 | 97.26 | 97.30 | 1,247,942 | -0.80(-0.82%) |
May 18, 2020 | 98.80 | 99.62 | 97.00 | 98.10 | 1,783,310 | +0.01(+0.01%) |
May 15, 2020 | 96.09 | 99.02 | 95.71 | 98.09 | 3,004,300 | +0.86(+0.88%) |
May 14, 2020 | 95.20 | 97.26 | 94.21 | 97.23 | 1,765,216 | +1.86(+1.95%) |
May 13, 2020 | 97.00 | 97.59 | 94.40 | 95.37 | 2,320,508 | -0.39(-0.41%) |
May 12, 2020 | 102.54 | 102.69 | 95.75 | 95.76 | 2,803,637 | -6.13(-6.02%) |
May 11, 2020 | 101.31 | 103.15 | 100.76 | 101.89 | 1,360,288 | +0.74(+0.73%) |
May 08, 2020 | 101.52 | 101.81 | 100.35 | 101.15 | 1,213,300 | +0.55(+0.55%) |
May 07, 2020 | 101.28 | 102.47 | 99.88 | 100.60 | 1,905,106 | +1.43(+1.44%) |
May 06, 2020 | 100.36 | 100.84 | 98.88 | 99.17 | 1,566,874 | -0.02(-0.02%) |
May 05, 2020 | 98.92 | 100.47 | 97.83 | 99.19 | 1,941,941 | +1.59(+1.63%) |
May 04, 2020 | 96.05 | 97.64 | 95.53 | 97.60 | 1,929,752 | +1.74(+1.82%) |
May 01, 2020 | 96.36 | 97.87 | 94.92 | 95.86 | 1,913,800 | -1.85(-1.89%) |
Apr 30, 2020 | 96.84 | 97.95 | 94.61 | 97.71 | 3,496,612 | -0.16(-0.16%) |
Apr 29, 2020 | 98.06 | 98.51 | 92.79 | 97.87 | 10,770,846 | -4.06(-3.98%) |
Apr 28, 2020 | 103.07 | 104.78 | 101.71 | 101.93 | 2,970,578 | -1.14(-1.11%) |
Apr 27, 2020 | 104.39 | 104.39 | 101.33 | 103.07 | 2,227,542 | +0.29(+0.28%) |
Apr 24, 2020 | 101.10 | 102.83 | 99.74 | 102.78 | 2,293,500 | +0.52(+0.51%) |
Apr 23, 2020 | 104.81 | 104.81 | 101.56 | 102.26 | 2,271,903 | -2.03(-1.95%) |
Apr 22, 2020 | 104.86 | 105.93 | 102.58 | 104.29 | 1,664,016 | +0.93(+0.90%) |
Apr 21, 2020 | 106.23 | 107.39 | 101.74 | 103.36 | 1,462,568 | -2.88(-2.71%) |
Apr 20, 2020 | 106.88 | 108.25 | 105.13 | 106.24 | 2,305,002 | +0.89(+0.84%) |
Apr 17, 2020 | 106.89 | 107.04 | 102.80 | 105.35 | 3,013,700 | -0.49(-0.46%) |
Apr 16, 2020 | 100.63 | 107.22 | 100.31 | 105.84 | 3,616,050 | +5.45(+5.43%) |
Apr 15, 2020 | 100.50 | 100.88 | 98.86 | 100.39 | 1,989,455 | -0.11(-0.11%) |
Apr 14, 2020 | 98.13 | 101.25 | 97.01 | 100.50 | 2,101,618 | +5.31(+5.58%) |
Apr 13, 2020 | 95.00 | 95.36 | 93.12 | 95.19 | 2,018,275 | -0.20(-0.21%) |
Apr 09, 2020 | 97.04 | 97.79 | 94.94 | 95.39 | 2,036,600 | -1.98(-2.03%) |
Apr 08, 2020 | 96.27 | 97.77 | 95.40 | 97.37 | 1,477,534 | +2.14(+2.25%) |
Apr 07, 2020 | 98.26 | 99.43 | 94.65 | 95.23 | 2,308,701 | -2.56(-2.62%) |
Apr 06, 2020 | 98.13 | 98.40 | 95.40 | 97.79 | 2,191,619 | +2.43(+2.55%) |
Apr 03, 2020 | 94.21 | 96.69 | 93.48 | 95.36 | 2,035,500 | +2.24(+2.41%) |
Apr 02, 2020 | 91.44 | 95.96 | 90.75 | 93.12 | 2,028,147 | +1.52(+1.66%) |
Apr 01, 2020 | 89.24 | 92.89 | 88.75 | 91.60 | 2,357,774 | +0.11(+0.12%) |
Mar 31, 2020 | 92.89 | 95.10 | 91.29 | 91.49 | 1,741,313 | -2.70(-2.87%) |
Mar 30, 2020 | 92.09 | 94.50 | 90.32 | 94.19 | 2,335,486 | +3.58(+3.95%) |
Mar 27, 2020 | 93.03 | 93.10 | 88.93 | 90.61 | 2,736,600 | -3.77(-3.99%) |
Mar 26, 2020 | 90.02 | 94.86 | 86.74 | 94.38 | 2,919,669 | +5.03(+5.63%) |
Mar 25, 2020 | 90.12 | 93.78 | 88.48 | 89.35 | 2,704,008 | -0.63(-0.70%) |
Mar 24, 2020 | 87.29 | 90.25 | 85.33 | 89.98 | 2,369,867 | +4.44(+5.19%) |
Mar 23, 2020 | 84.16 | 88.21 | 81.80 | 85.54 | 3,185,093 | +3.17(+3.85%) |
Mar 20, 2020 | 90.02 | 90.03 | 81.95 | 82.37 | 3,468,900 | -6.48(-7.29%) |
Mar 19, 2020 | 93.70 | 98.25 | 88.44 | 88.85 | 2,966,756 | -8.25(-8.50%) |
Mar 18, 2020 | 82.47 | 97.64 | 82.47 | 97.10 | 4,422,711 | +8.67(+9.80%) |
Mar 17, 2020 | 85.31 | 90.90 | 82.33 | 88.43 | 3,271,900 | +5.20(+6.25%) |
Mar 16, 2020 | 76.75 | 87.37 | 75.18 | 83.23 | 2,789,813 | -2.50(-2.92%) |
Mar 13, 2020 | 84.38 | 86.93 | 81.16 | 85.73 | 2,820,400 | +5.68(+7.10%) |
Mar 12, 2020 | 81.62 | 88.80 | 79.81 | 80.05 | 3,202,603 | -6.97(-8.01%) |
Mar 11, 2020 | 84.22 | 87.84 | 84.11 | 87.02 | 2,530,995 | +0.87(+1.01%) |
Mar 10, 2020 | 84.79 | 86.82 | 82.44 | 86.15 | 2,058,696 | +3.53(+4.27%) |
Mar 09, 2020 | 83.80 | 86.68 | 82.46 | 82.62 | 1,898,163 | -8.00(-8.83%) |
Mar 06, 2020 | 89.78 | 91.19 | 88.03 | 90.62 | 2,097,200 | -2.36(-2.54%) |
Mar 05, 2020 | 92.13 | 93.86 | 91.77 | 92.98 | 1,903,735 | -1.92(-2.02%) |
Mar 04, 2020 | 91.96 | 95.00 | 91.27 | 94.90 | 1,507,117 | +4.62(+5.12%) |
Mar 03, 2020 | 90.53 | 93.09 | 89.15 | 90.28 | 2,616,334 | -0.63(-0.69%) |
Mar 02, 2020 | 87.31 | 90.92 | 86.60 | 90.91 | 1,726,610 | +4.40(+5.09%) |
Feb 28, 2020 | 86.61 | 87.80 | 84.28 | 86.51 | 3,279,600 | -2.80(-3.14%) |
Feb 27, 2020 | 90.70 | 92.42 | 89.00 | 89.31 | 1,706,276 | -3.23(-3.49%) |
Feb 26, 2020 | 94.57 | 95.58 | 92.48 | 92.54 | 1,635,235 | -1.19(-1.27%) |
Feb 25, 2020 | 97.62 | 98.32 | 93.53 | 93.73 | 1,293,878 | -3.38(-3.48%) |
Feb 24, 2020 | 97.10 | 98.54 | 95.89 | 97.11 | 1,514,131 | -3.41(-3.39%) |
Feb 21, 2020 | 101.40 | 102.00 | 99.34 | 100.52 | 1,132,000 | -0.95(-0.94%) |
Feb 20, 2020 | 101.90 | 103.34 | 100.82 | 101.47 | 1,474,113 | -1.09(-1.06%) |
Feb 19, 2020 | 101.20 | 102.98 | 101.19 | 102.56 | 1,274,711 | +1.60(+1.58%) |
Feb 18, 2020 | 99.29 | 101.24 | 98.77 | 100.96 | 1,527,454 | +1.29(+1.29%) |
Feb 14, 2020 | 99.77 | 100.38 | 98.90 | 99.67 | 1,053,300 | +0.07(+0.07%) |
Feb 13, 2020 | 96.70 | 100.49 | 96.53 | 99.60 | 1,914,146 | +2.15(+2.21%) |
Feb 12, 2020 | 99.95 | 103.29 | 97.00 | 97.45 | 4,496,798 | +1.08(+1.12%) |
Feb 11, 2020 | 96.21 | 96.87 | 95.76 | 96.37 | 1,820,975 | +0.61(+0.64%) |
Feb 10, 2020 | 95.66 | 96.17 | 95.18 | 95.76 | 1,386,035 | -0.36(-0.37%) |
Feb 07, 2020 | 96.43 | 97.40 | 95.77 | 96.12 | 1,242,800 | -0.83(-0.86%) |
Feb 06, 2020 | 96.32 | 97.20 | 96.00 | 96.95 | 776,275 | +1.00(+1.04%) |
Feb 05, 2020 | 95.74 | 96.04 | 94.91 | 95.95 | 915,884 | +0.73(+0.77%) |
Feb 04, 2020 | 94.80 | 95.29 | 94.21 | 95.22 | 1,055,647 | +1.54(+1.64%) |
Feb 03, 2020 | 94.01 | 94.28 | 93.33 | 93.68 | 820,335 | +0.33(+0.35%) |
Jan 31, 2020 | 94.49 | 94.49 | 92.97 | 93.35 | 1,020,100 | -1.26(-1.33%) |
Jan 30, 2020 | 94.49 | 95.27 | 93.40 | 94.61 | 852,077 | -0.23(-0.24%) |
Jan 29, 2020 | 95.20 | 95.88 | 94.75 | 94.84 | 922,653 | +0.01(+0.01%) |
Jan 28, 2020 | 94.73 | 95.43 | 94.49 | 94.83 | 851,392 | +0.60(+0.64%) |
Jan 27, 2020 | 94.06 | 94.72 | 93.81 | 94.23 | 845,776 | -1.29(-1.35%) |
Jan 24, 2020 | 97.20 | 97.75 | 95.17 | 95.52 | 1,004,800 | -0.92(-0.95%) |
Jan 23, 2020 | 95.50 | 96.89 | 94.98 | 96.44 | 817,883 | +0.86(+0.90%) |
Jan 22, 2020 | 95.51 | 96.15 | 95.29 | 95.58 | 902,277 | +0.63(+0.66%) |
Jan 21, 2020 | 94.92 | 95.48 | 94.55 | 94.95 | 1,353,145 | -0.36(-0.38%) |
Jan 17, 2020 | 96.00 | 96.00 | 94.70 | 95.31 | 944,000 | -0.51(-0.53%) |
Jan 16, 2020 | 95.61 | 95.85 | 94.89 | 95.82 | 1,274,652 | +0.70(+0.74%) |
Jan 15, 2020 | 94.14 | 95.81 | 94.00 | 95.12 | 1,106,992 | +1.19(+1.27%) |
Jan 14, 2020 | 94.58 | 94.59 | 93.25 | 93.93 | 1,090,277 | -0.75(-0.79%) |
Jan 13, 2020 | 94.00 | 95.36 | 93.83 | 94.68 | 1,066,596 | +1.15(+1.23%) |
Jan 10, 2020 | 93.59 | 93.96 | 92.73 | 93.53 | 1,183,800 | +0.34(+0.36%) |
Jan 09, 2020 | 92.00 | 93.22 | 91.83 | 93.19 | 1,639,613 | +1.79(+1.96%) |
Jan 08, 2020 | 90.54 | 91.97 | 89.99 | 91.40 | 1,899,024 | +1.20(+1.33%) |
Jan 07, 2020 | 88.96 | 91.15 | 88.41 | 90.20 | 2,475,906 | +2.65(+3.03%) |
Jan 06, 2020 | 86.65 | 87.58 | 86.61 | 87.55 | 1,394,159 | +0.31(+0.36%) |
Jan 03, 2020 | 86.44 | 87.50 | 86.40 | 87.24 | 865,900 | -0.40(-0.46%) |
Jan 02, 2020 | 86.84 | 87.83 | 86.53 | 87.64 | 1,079,893 | +1.26(+1.46%) |
Dec 31, 2019 | 85.73 | 86.46 | 85.35 | 86.38 | 663,600 | +0.50(+0.58%) |
Dec 30, 2019 | 86.44 | 86.59 | 85.26 | 85.88 | 619,268 | -0.62(-0.72%) |
Dec 27, 2019 | 86.07 | 86.69 | 85.87 | 86.50 | 665,300 | +0.16(+0.19%) |
Dec 26, 2019 | 85.59 | 86.58 | 85.59 | 86.34 | 724,366 | +0.61(+0.71%) |
Dec 24, 2019 | 86.16 | 86.16 | 85.63 | 85.73 | 277,400 | -0.18(-0.21%) |
Dec 23, 2019 | 86.74 | 86.90 | 85.72 | 85.91 | 968,669 | -0.95(-1.09%) |
Dec 20, 2019 | 85.30 | 87.00 | 83.91 | 86.86 | 3,635,600 | +2.35(+2.78%) |
Dec 19, 2019 | 84.76 | 85.00 | 83.95 | 84.51 | 1,922,858 | -0.39(-0.46%) |
Dec 18, 2019 | 84.44 | 85.38 | 84.05 | 84.90 | 1,333,562 | +0.61(+0.72%) |
Dec 17, 2019 | 85.91 | 85.91 | 84.26 | 84.29 | 1,943,513 | -1.21(-1.42%) |
Dec 16, 2019 | 85.24 | 85.77 | 85.01 | 85.50 | 1,287,223 | +0.81(+0.96%) |
Dec 13, 2019 | 83.24 | 84.69 | 83.02 | 84.69 | 976,400 | +1.35(+1.62%) |
Dec 12, 2019 | 83.80 | 84.68 | 82.88 | 83.34 | 1,123,127 | -0.51(-0.61%) |
Dec 11, 2019 | 84.32 | 84.45 | 83.26 | 83.85 | 827,053 | -0.24(-0.29%) |
Dec 10, 2019 | 83.97 | 84.75 | 83.47 | 84.09 | 1,005,154 | -0.02(-0.02%) |
Dec 09, 2019 | 84.95 | 85.51 | 84.07 | 84.11 | 876,093 | -1.14(-1.34%) |
Dec 06, 2019 | 84.87 | 85.56 | 84.58 | 85.25 | 1,579,200 | +0.92(+1.09%) |
Dec 05, 2019 | 86.43 | 86.50 | 84.29 | 84.33 | 1,962,018 | -2.10(-2.43%) |
Dec 04, 2019 | 86.07 | 86.62 | 85.70 | 86.43 | 1,164,343 | +0.51(+0.59%) |
Dec 03, 2019 | 85.09 | 86.05 | 84.84 | 85.92 | 1,214,079 | +0.30(+0.35%) |
Dec 02, 2019 | 86.55 | 86.69 | 84.76 | 85.62 | 1,415,348 | -1.50(-1.72%) |
Nov 29, 2019 | 87.05 | 87.52 | 86.61 | 87.12 | 549,900 | -0.17(-0.19%) |
Nov 27, 2019 | 88.83 | 88.83 | 86.80 | 87.29 | 1,407,400 | -1.40(-1.58%) |
Nov 26, 2019 | 87.74 | 88.73 | 87.66 | 88.69 | 1,357,507 | +0.95(+1.08%) |
Nov 25, 2019 | 88.29 | 88.62 | 87.48 | 87.74 | 970,407 | -0.23(-0.26%) |
Nov 22, 2019 | 87.58 | 88.30 | 87.09 | 87.97 | 1,370,900 | +0.40(+0.46%) |
Nov 21, 2019 | 87.00 | 87.58 | 86.25 | 87.57 | 1,331,492 | +0.71(+0.82%) |
Nov 20, 2019 | 87.50 | 88.43 | 86.31 | 86.86 | 1,087,049 | -1.65(-1.86%) |
Nov 19, 2019 | 88.75 | 89.07 | 87.93 | 88.51 | 1,018,078 | +0.10(+0.11%) |
Nov 18, 2019 | 87.67 | 88.86 | 87.51 | 88.41 | 1,491,546 | +0.70(+0.80%) |
Nov 15, 2019 | 85.97 | 87.92 | 85.47 | 87.71 | 1,775,700 | +2.06(+2.41%) |
Nov 14, 2019 | 85.90 | 86.34 | 85.24 | 85.65 | 1,270,513 | +0.05(+0.06%) |
Nov 13, 2019 | 84.70 | 85.73 | 84.65 | 85.60 | 1,023,813 | +0.88(+1.04%) |
Nov 12, 2019 | 85.19 | 85.77 | 84.47 | 84.72 | 1,181,854 | -0.47(-0.55%) |
Nov 11, 2019 | 84.27 | 85.92 | 84.00 | 85.19 | 918,238 | +0.66(+0.78%) |
Nov 08, 2019 | 85.12 | 85.75 | 83.91 | 84.53 | 1,663,700 | -1.22(-1.42%) |
Nov 07, 2019 | 87.58 | 88.14 | 85.58 | 85.75 | 1,387,219 | -1.65(-1.89%) |
Nov 06, 2019 | 87.80 | 87.95 | 86.71 | 87.40 | 1,927,811 | -0.39(-0.44%) |
Nov 05, 2019 | 87.50 | 88.31 | 87.01 | 87.79 | 1,660,251 | +0.28(+0.32%) |
Nov 04, 2019 | 87.98 | 88.30 | 87.18 | 87.51 | 1,568,024 | +0.01(+0.01%) |
Nov 01, 2019 | 86.78 | 87.81 | 86.25 | 87.50 | 1,475,300 | +1.00(+1.16%) |
Oct 31, 2019 | 86.87 | 87.36 | 86.12 | 86.50 | 1,911,241 | -0.89(-1.02%) |
Oct 30, 2019 | 87.66 | 87.87 | 86.00 | 87.39 | 2,120,653 | -0.50(-0.57%) |
Oct 29, 2019 | 91.00 | 91.00 | 85.63 | 87.89 | 3,978,054 | -1.59(-1.78%) |
Oct 28, 2019 | 89.80 | 90.00 | 89.04 | 89.48 | 3,448,146 | +0.33(+0.37%) |
Oct 25, 2019 | 89.61 | 90.27 | 89.09 | 89.15 | 1,535,800 | -0.43(-0.48%) |
Oct 24, 2019 | 90.55 | 90.91 | 88.78 | 89.58 | 1,573,429 | -0.64(-0.71%) |
Oct 23, 2019 | 88.91 | 90.32 | 88.81 | 90.22 | 1,352,559 | +1.13(+1.27%) |
Oct 22, 2019 | 91.90 | 92.60 | 89.04 | 89.09 | 1,605,507 | -2.80(-3.05%) |
Oct 21, 2019 | 91.75 | 91.93 | 90.28 | 91.89 | 1,711,282 | +0.38(+0.42%) |
Oct 18, 2019 | 91.43 | 91.74 | 90.06 | 91.51 | 1,428,900 | +0.17(+0.19%) |
Oct 17, 2019 | 91.55 | 92.33 | 90.80 | 91.34 | 1,161,000 | +0.41(+0.45%) |
Oct 16, 2019 | 90.88 | 90.99 | 89.51 | 90.93 | 1,029,241 | -0.40(-0.44%) |
Oct 15, 2019 | 89.64 | 91.63 | 89.64 | 91.33 | 881,030 | +1.49(+1.66%) |
Oct 14, 2019 | 89.26 | 90.00 | 89.13 | 89.84 | 587,382 | +0.29(+0.32%) |
Oct 11, 2019 | 90.20 | 90.97 | 89.43 | 89.55 | 1,104,200 | +0.19(+0.21%) |
Oct 10, 2019 | 89.41 | 90.62 | 89.21 | 89.36 | 799,339 | -0.24(-0.27%) |
Oct 09, 2019 | 89.28 | 89.76 | 88.44 | 89.60 | 857,347 | +1.43(+1.62%) |
Oct 08, 2019 | 89.64 | 89.90 | 87.71 | 88.17 | 1,024,866 | -2.06(-2.28%) |
Oct 07, 2019 | 90.52 | 91.04 | 89.94 | 90.23 | 1,116,815 | -0.68(-0.75%) |
Oct 04, 2019 | 91.51 | 91.80 | 90.50 | 90.91 | 1,221,500 | +0.01(+0.01%) |
Oct 03, 2019 | 89.63 | 91.10 | 88.76 | 90.90 | 2,024,403 | +1.03(+1.15%) |
Oct 02, 2019 | 90.56 | 91.00 | 89.21 | 89.87 | 1,279,864 | -1.23(-1.35%) |
Oct 01, 2019 | 91.55 | 92.21 | 91.04 | 91.10 | 1,747,004 | -0.28(-0.31%) |
Sep 30, 2019 | 90.24 | 91.73 | 89.42 | 91.38 | 1,332,355 | +1.59(+1.77%) |
Sep 27, 2019 | 91.00 | 91.16 | 89.08 | 89.79 | 1,466,700 | -0.79(-0.87%) |
Sep 26, 2019 | 90.04 | 90.75 | 89.49 | 90.58 | 1,160,175 | +0.56(+0.62%) |
Sep 25, 2019 | 88.39 | 90.32 | 88.13 | 90.02 | 1,117,249 | +1.37(+1.55%) |
Sep 24, 2019 | 90.39 | 90.39 | 87.88 | 88.65 | 1,312,415 | -0.96(-1.07%) |
Sep 23, 2019 | 89.42 | 90.20 | 89.24 | 89.61 | 1,096,110 | +0.18(+0.20%) |
Sep 20, 2019 | 89.73 | 89.97 | 88.78 | 89.43 | 2,874,200 | +0.17(+0.19%) |
Sep 19, 2019 | 89.17 | 90.67 | 89.06 | 89.26 | 1,723,903 | -1.68(-1.85%) |
Sep 18, 2019 | 91.50 | 91.98 | 89.79 | 90.94 | 1,023,928 | -0.24(-0.26%) |
Sep 17, 2019 | 89.96 | 92.34 | 89.40 | 91.18 | 2,187,483 | +1.75(+1.96%) |
Sep 16, 2019 | 90.05 | 90.20 | 88.25 | 89.43 | 3,530,299 | -0.98(-1.08%) |
Sep 13, 2019 | 91.68 | 91.99 | 88.70 | 90.41 | 3,115,500 | -0.58(-0.64%) |
Sep 12, 2019 | 90.55 | 92.10 | 90.02 | 90.99 | 3,739,194 | +1.39(+1.55%) |
Sep 11, 2019 | 88.35 | 89.98 | 88.07 | 89.60 | 1,232,897 | +1.32(+1.50%) |
Sep 10, 2019 | 88.66 | 88.66 | 87.45 | 88.28 | 1,131,224 | -1.31(-1.46%) |
Sep 09, 2019 | 91.64 | 91.84 | 88.68 | 89.59 | 1,184,815 | -2.23(-2.43%) |
Sep 06, 2019 | 92.81 | 93.12 | 91.55 | 91.82 | 1,734,700 | -0.72(-0.78%) |
Sep 05, 2019 | 91.70 | 92.74 | 91.16 | 92.54 | 1,474,995 | +1.66(+1.83%) |
Sep 04, 2019 | 90.13 | 91.00 | 89.73 | 90.88 | 1,255,471 | +1.76(+1.97%) |
Sep 03, 2019 | 88.86 | 89.72 | 88.38 | 89.12 | 1,584,594 | -0.01(-0.01%) |
Aug 30, 2019 | 90.00 | 90.00 | 87.94 | 89.13 | 1,159,600 | -0.25(-0.28%) |
Aug 29, 2019 | 89.11 | 90.19 | 89.11 | 89.38 | 983,681 | +1.19(+1.35%) |
Aug 28, 2019 | 88.06 | 88.53 | 86.51 | 88.19 | 986,304 | -0.02(-0.02%) |
Aug 27, 2019 | 88.68 | 89.29 | 87.25 | 88.21 | 1,126,970 | +0.36(+0.41%) |
Aug 26, 2019 | 88.45 | 88.45 | 87.06 | 87.85 | 766,175 | +0.86(+0.99%) |
Aug 23, 2019 | 88.33 | 89.96 | 86.68 | 86.99 | 1,239,000 | -1.73(-1.95%) |
Aug 22, 2019 | 89.17 | 89.34 | 87.51 | 88.72 | 740,655 | -0.15(-0.17%) |
Aug 21, 2019 | 87.49 | 89.02 | 87.22 | 88.87 | 1,387,812 | +2.22(+2.56%) |
Aug 20, 2019 | 86.95 | 87.47 | 85.97 | 86.65 | 1,765,479 | -0.42(-0.48%) |
Aug 19, 2019 | 87.90 | 88.46 | 86.87 | 87.07 | 2,187,276 | +0.42(+0.48%) |
Aug 16, 2019 | 85.84 | 87.14 | 85.75 | 86.65 | 1,719,900 | +1.64(+1.93%) |
Aug 15, 2019 | 84.41 | 85.72 | 83.90 | 85.01 | 1,682,612 | +0.93(+1.11%) |
Aug 14, 2019 | 88.08 | 88.08 | 83.24 | 84.08 | 5,810,881 | -5.29(-5.92%) |
Aug 13, 2019 | 88.13 | 89.92 | 86.22 | 89.37 | 2,767,433 | +0.16(+0.18%) |
Aug 12, 2019 | 89.13 | 90.13 | 88.39 | 89.21 | 2,047,592 | -0.71(-0.79%) |
Aug 09, 2019 | 88.75 | 90.20 | 88.56 | 89.92 | 1,538,400 | +1.01(+1.14%) |
Aug 08, 2019 | 87.16 | 89.04 | 86.99 | 88.91 | 1,731,117 | +2.20(+2.54%) |
Aug 07, 2019 | 84.94 | 87.23 | 84.06 | 86.71 | 1,769,355 | +0.79(+0.92%) |
Aug 06, 2019 | 85.01 | 86.14 | 84.38 | 85.92 | 1,612,494 | +1.91(+2.27%) |
Aug 05, 2019 | 86.56 | 86.95 | 82.99 | 84.01 | 2,371,232 | -4.31(-4.88%) |
Aug 02, 2019 | 89.45 | 90.10 | 88.27 | 88.32 | 1,730,400 | -1.79(-1.99%) |
Aug 01, 2019 | 88.12 | 90.36 | 87.75 | 90.11 | 2,975,389 | +1.98(+2.25%) |
Jul 31, 2019 | 85.00 | 90.76 | 84.94 | 88.13 | 4,729,460 | +4.10(+4.88%) |
Jul 30, 2019 | 83.33 | 84.33 | 82.54 | 84.03 | 1,552,549 | +0.51(+0.61%) |
Jul 29, 2019 | 84.04 | 84.40 | 82.54 | 83.52 | 1,020,686 | -0.40(-0.48%) |
Jul 26, 2019 | 83.08 | 84.01 | 83.08 | 83.92 | 934,600 | +1.22(+1.48%) |
Jul 25, 2019 | 83.08 | 83.32 | 82.23 | 82.70 | 836,692 | -0.72(-0.86%) |
Jul 24, 2019 | 82.27 | 83.49 | 81.91 | 83.42 | 807,780 | +0.22(+0.26%) |
Jul 23, 2019 | 83.16 | 83.91 | 82.58 | 83.20 | 939,008 | +0.54(+0.65%) |
Jul 22, 2019 | 83.90 | 84.10 | 82.18 | 82.66 | 1,046,230 | -0.79(-0.95%) |
Jul 19, 2019 | 84.00 | 84.73 | 83.38 | 83.45 | 1,687,100 | -0.05(-0.06%) |
Jul 18, 2019 | 83.37 | 83.67 | 82.62 | 83.50 | 1,232,528 | -0.33(-0.39%) |
Jul 17, 2019 | 83.56 | 84.04 | 83.06 | 83.83 | 1,097,760 | +0.46(+0.55%) |
Jul 16, 2019 | 83.47 | 83.68 | 82.76 | 83.37 | 684,118 | -0.10(-0.12%) |
Jul 15, 2019 | 82.74 | 83.67 | 82.39 | 83.47 | 767,289 | +1.01(+1.22%) |
Jul 12, 2019 | 82.41 | 82.69 | 81.94 | 82.46 | 785,700 | +0.17(+0.21%) |
Jul 11, 2019 | 81.88 | 82.32 | 81.40 | 82.29 | 671,608 | +0.56(+0.69%) |
Jul 10, 2019 | 81.73 | 82.38 | 81.50 | 81.73 | 521,935 | +0.37(+0.45%) |
Jul 09, 2019 | 80.92 | 81.49 | 80.53 | 81.36 | 1,889,364 | +0.17(+0.21%) |
Jul 08, 2019 | 81.02 | 81.49 | 80.65 | 81.19 | 701,377 | -0.51(-0.62%) |
Jul 05, 2019 | 80.92 | 81.81 | 80.50 | 81.70 | 428,400 | +0.42(+0.52%) |
Jul 03, 2019 | 80.69 | 81.33 | 80.68 | 81.28 | 728,500 | +0.82(+1.02%) |
Jul 02, 2019 | 80.38 | 80.96 | 80.09 | 80.46 | 688,627 | -0.19(-0.24%) |
Jul 01, 2019 | 81.35 | 81.56 | 80.27 | 80.65 | 1,019,127 | +0.51(+0.64%) |
Jun 28, 2019 | 79.85 | 80.22 | 79.31 | 80.14 | 1,163,500 | +0.72(+0.91%) |
Jun 27, 2019 | 79.08 | 79.69 | 78.91 | 79.42 | 633,328 | +0.81(+1.03%) |
Jun 26, 2019 | 78.37 | 79.38 | 78.37 | 78.61 | 872,863 | +0.80(+1.03%) |
Jun 25, 2019 | 78.64 | 79.54 | 77.40 | 77.81 | 905,850 | -0.93(-1.18%) |
Jun 24, 2019 | 78.72 | 79.33 | 78.44 | 78.74 | 1,069,892 | +0.19(+0.24%) |
Jun 21, 2019 | 79.81 | 80.00 | 78.29 | 78.55 | 3,469,700 | -1.33(-1.66%) |
Jun 20, 2019 | 80.39 | 80.78 | 79.48 | 79.88 | 1,147,952 | +0.30(+0.38%) |
Jun 19, 2019 | 78.52 | 79.66 | 78.05 | 79.58 | 939,569 | +1.34(+1.71%) |
Jun 18, 2019 | 77.55 | 78.39 | 77.02 | 78.24 | 1,297,349 | +1.66(+2.17%) |
Jun 17, 2019 | 78.54 | 78.54 | 76.39 | 76.58 | 1,246,181 | -2.04(-2.59%) |
Jun 14, 2019 | 79.16 | 79.21 | 78.08 | 78.62 | 869,200 | -0.57(-0.72%) |
Jun 13, 2019 | 79.60 | 80.05 | 78.85 | 79.19 | 586,179 | -0.16(-0.20%) |
Jun 12, 2019 | 79.10 | 79.68 | 78.79 | 79.35 | 822,205 | -0.06(-0.08%) |
Jun 11, 2019 | 80.37 | 80.85 | 78.84 | 79.41 | 667,362 | -0.14(-0.18%) |
Jun 10, 2019 | 79.99 | 80.99 | 79.43 | 79.55 | 860,039 | +0.13(+0.16%) |
Jun 07, 2019 | 78.50 | 79.74 | 77.57 | 79.42 | 917,900 | +1.24(+1.59%) |
Jun 06, 2019 | 78.12 | 78.37 | 77.32 | 78.18 | 693,294 | +0.13(+0.17%) |
Jun 05, 2019 | 76.48 | 78.12 | 76.34 | 78.05 | 1,023,636 | +2.13(+2.81%) |
Jun 04, 2019 | 74.16 | 75.93 | 73.91 | 75.92 | 1,049,772 | +2.26(+3.07%) |