Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 84.30 | 84.50 | 82.91 | 84.15 | 390,000 | -0.92(-1.08%) |
May 28, 2020 | 84.03 | 86.24 | 83.60 | 85.07 | 246,542 | +2.38(+2.88%) |
May 27, 2020 | 82.40 | 82.69 | 80.39 | 82.69 | 225,467 | +2.93(+3.67%) |
May 26, 2020 | 80.41 | 80.65 | 79.74 | 79.76 | 202,868 | +1.85(+2.38%) |
May 22, 2020 | 77.55 | 77.93 | 77.27 | 77.91 | 105,700 | -1.14(-1.44%) |
May 21, 2020 | 79.07 | 79.43 | 78.57 | 79.05 | 104,308 | -0.32(-0.40%) |
May 20, 2020 | 78.89 | 79.55 | 78.45 | 79.37 | 166,284 | +2.01(+2.60%) |
May 19, 2020 | 78.14 | 78.49 | 77.23 | 77.36 | 153,462 | +0.72(+0.94%) |
May 18, 2020 | 74.14 | 76.96 | 74.14 | 76.64 | 185,646 | +4.58(+6.36%) |
May 15, 2020 | 71.53 | 72.17 | 71.23 | 72.06 | 126,000 | -0.05(-0.07%) |
May 14, 2020 | 70.60 | 72.11 | 70.00 | 72.11 | 163,851 | -0.12(-0.17%) |
May 13, 2020 | 73.12 | 73.49 | 71.66 | 72.23 | 199,553 | -2.45(-3.28%) |
May 12, 2020 | 76.13 | 76.32 | 74.60 | 74.68 | 246,482 | -1.27(-1.68%) |
May 11, 2020 | 75.71 | 76.37 | 75.00 | 75.95 | 193,639 | -1.14(-1.47%) |
May 08, 2020 | 76.30 | 77.40 | 76.13 | 77.09 | 108,500 | +1.97(+2.62%) |
May 07, 2020 | 74.98 | 75.75 | 73.77 | 75.12 | 259,366 | +2.24(+3.07%) |
May 06, 2020 | 73.29 | 73.60 | 72.53 | 72.88 | 168,651 | -0.42(-0.57%) |
May 05, 2020 | 73.83 | 74.49 | 73.19 | 73.30 | 161,789 | -1.13(-1.52%) |
May 04, 2020 | 73.05 | 74.63 | 72.80 | 74.43 | 231,534 | -1.44(-1.90%) |
May 01, 2020 | 75.00 | 77.24 | 75.00 | 75.87 | 112,200 | -1.11(-1.44%) |
Apr 30, 2020 | 77.79 | 77.81 | 76.19 | 76.98 | 182,553 | -1.52(-1.94%) |
Apr 29, 2020 | 77.60 | 78.70 | 77.20 | 78.50 | 166,936 | +1.35(+1.75%) |
Apr 28, 2020 | 78.18 | 78.18 | 76.86 | 77.15 | 145,647 | +0.95(+1.25%) |
Apr 27, 2020 | 75.19 | 76.44 | 75.02 | 76.20 | 480,211 | +1.14(+1.52%) |
Apr 24, 2020 | 74.64 | 75.32 | 73.50 | 75.06 | 117,600 | +0.50(+0.67%) |
Apr 23, 2020 | 74.56 | 76.42 | 74.28 | 74.56 | 213,694 | -2.46(-3.20%) |
Apr 22, 2020 | 76.51 | 77.21 | 75.82 | 77.02 | 123,353 | +0.98(+1.29%) |
Apr 21, 2020 | 76.13 | 77.10 | 75.11 | 76.04 | 149,222 | -1.09(-1.42%) |
Apr 20, 2020 | 77.60 | 78.80 | 77.03 | 77.14 | 192,102 | -1.38(-1.76%) |
Apr 17, 2020 | 78.06 | 78.64 | 77.65 | 78.52 | 197,500 | +3.77(+5.04%) |
Apr 16, 2020 | 74.81 | 75.99 | 73.69 | 74.75 | 269,471 | +0.50(+0.67%) |
Apr 15, 2020 | 74.19 | 75.52 | 73.48 | 74.25 | 191,368 | -3.33(-4.29%) |
Apr 14, 2020 | 76.70 | 77.78 | 76.70 | 77.58 | 220,629 | +1.68(+2.21%) |
Apr 13, 2020 | 73.25 | 76.75 | 73.25 | 75.90 | 143,928 | -0.79(-1.03%) |
Apr 09, 2020 | 75.93 | 77.24 | 75.04 | 76.69 | 368,500 | +1.84(+2.46%) |
Apr 08, 2020 | 74.94 | 75.20 | 73.72 | 74.85 | 171,905 | +0.30(+0.40%) |
Apr 07, 2020 | 76.62 | 76.86 | 74.29 | 74.55 | 169,165 | +0.28(+0.38%) |
Apr 06, 2020 | 73.90 | 74.88 | 73.25 | 74.27 | 167,483 | +4.45(+6.37%) |
Apr 03, 2020 | 70.45 | 70.82 | 69.20 | 69.82 | 197,600 | -1.16(-1.63%) |
Apr 02, 2020 | 69.27 | 71.75 | 68.73 | 70.98 | 161,544 | +0.38(+0.54%) |
Apr 01, 2020 | 70.74 | 71.30 | 70.01 | 70.60 | 193,217 | -3.81(-5.12%) |
Mar 31, 2020 | 74.14 | 75.09 | 73.11 | 74.41 | 227,914 | -3.09(-3.99%) |
Mar 30, 2020 | 73.88 | 78.05 | 73.88 | 77.50 | 209,213 | +3.04(+4.08%) |
Mar 27, 2020 | 74.47 | 77.50 | 73.79 | 74.46 | 380,400 | -6.05(-7.51%) |
Mar 26, 2020 | 76.40 | 80.90 | 76.39 | 80.51 | 705,642 | +0.53(+0.66%) |
Mar 25, 2020 | 74.60 | 80.84 | 73.60 | 79.98 | 379,923 | +7.12(+9.77%) |
Mar 24, 2020 | 71.99 | 73.99 | 71.52 | 72.86 | 253,772 | +6.33(+9.51%) |
Mar 23, 2020 | 65.72 | 68.00 | 65.21 | 66.53 | 340,402 | +3.32(+5.25%) |
Mar 20, 2020 | 67.97 | 67.97 | 62.36 | 63.21 | 272,900 | +0.70(+1.12%) |
Mar 19, 2020 | 61.89 | 63.75 | 60.90 | 62.51 | 223,768 | -0.02(-0.03%) |
Mar 18, 2020 | 64.01 | 64.01 | 60.05 | 62.53 | 321,165 | -6.47(-9.38%) |
Mar 17, 2020 | 66.65 | 69.34 | 64.04 | 69.00 | 393,393 | +4.75(+7.39%) |
Mar 16, 2020 | 64.15 | 67.92 | 63.00 | 64.25 | 332,915 | -9.32(-12.67%) |
Mar 13, 2020 | 73.85 | 73.89 | 68.73 | 73.57 | 485,100 | +6.76(+10.12%) |
Mar 12, 2020 | 68.46 | 70.38 | 65.51 | 66.81 | 359,199 | -6.85(-9.30%) |
Mar 11, 2020 | 75.69 | 75.91 | 72.82 | 73.66 | 328,166 | -4.95(-6.30%) |
Mar 10, 2020 | 79.13 | 79.20 | 75.36 | 78.61 | 235,998 | +3.15(+4.17%) |
Mar 09, 2020 | 76.49 | 78.55 | 74.90 | 75.46 | 296,851 | -6.01(-7.38%) |
Mar 06, 2020 | 81.70 | 81.97 | 80.35 | 81.47 | 316,700 | -1.48(-1.78%) |
Mar 05, 2020 | 83.95 | 84.35 | 82.25 | 82.95 | 343,296 | -4.16(-4.78%) |
Mar 04, 2020 | 84.92 | 87.37 | 84.63 | 87.11 | 135,806 | +3.89(+4.67%) |
Mar 03, 2020 | 85.42 | 86.73 | 82.30 | 83.22 | 174,763 | -2.10(-2.46%) |
Mar 02, 2020 | 83.22 | 85.34 | 82.50 | 85.32 | 276,651 | +2.60(+3.14%) |
Feb 28, 2020 | 79.81 | 82.89 | 79.25 | 82.72 | 370,200 | +3.37(+4.25%) |
Feb 27, 2020 | 80.00 | 82.45 | 79.35 | 79.35 | 306,113 | -3.15(-3.81%) |
Feb 26, 2020 | 83.48 | 84.06 | 82.37 | 82.50 | 251,535 | +0.98(+1.20%) |
Feb 25, 2020 | 83.78 | 83.89 | 81.10 | 81.52 | 205,286 | -1.63(-1.96%) |
Feb 24, 2020 | 83.46 | 84.46 | 83.02 | 83.15 | 260,023 | -4.87(-5.53%) |
Feb 21, 2020 | 88.43 | 88.52 | 87.55 | 88.02 | 384,400 | -0.98(-1.10%) |
Feb 20, 2020 | 88.89 | 89.35 | 88.40 | 89.00 | 340,468 | -1.61(-1.78%) |
Feb 19, 2020 | 89.67 | 90.81 | 89.52 | 90.61 | 371,514 | +1.97(+2.22%) |
Feb 18, 2020 | 88.21 | 88.74 | 88.12 | 88.64 | 143,031 | -1.45(-1.60%) |
Feb 14, 2020 | 90.69 | 90.83 | 89.87 | 90.09 | 171,700 | -1.34(-1.47%) |
Feb 13, 2020 | 91.42 | 91.56 | 90.72 | 91.43 | 145,208 | -1.22(-1.32%) |
Feb 12, 2020 | 91.69 | 92.84 | 91.47 | 92.66 | 271,435 | +2.30(+2.54%) |
Feb 11, 2020 | 89.93 | 90.36 | 89.82 | 90.36 | 136,911 | -0.19(-0.21%) |
Feb 10, 2020 | 89.93 | 90.55 | 89.86 | 90.55 | 120,362 | +0.55(+0.61%) |
Feb 07, 2020 | 89.87 | 90.90 | 89.73 | 90.00 | 150,800 | -1.84(-2.00%) |
Feb 06, 2020 | 91.81 | 91.92 | 91.47 | 91.84 | 88,206 | +0.56(+0.61%) |
Feb 05, 2020 | 91.20 | 91.51 | 90.84 | 91.28 | 266,610 | +0.66(+0.73%) |
Feb 04, 2020 | 89.91 | 90.90 | 89.81 | 90.62 | 227,706 | +3.04(+3.47%) |
Feb 03, 2020 | 87.50 | 88.12 | 87.34 | 87.58 | 108,174 | +0.40(+0.46%) |
Jan 31, 2020 | 87.53 | 87.82 | 86.91 | 87.18 | 122,400 | -1.67(-1.88%) |
Jan 30, 2020 | 87.93 | 88.91 | 87.74 | 88.85 | 160,361 | -0.80(-0.89%) |
Jan 29, 2020 | 89.80 | 90.25 | 89.37 | 89.65 | 154,046 | +0.73(+0.82%) |
Jan 28, 2020 | 89.44 | 90.72 | 87.50 | 88.92 | 274,227 | +0.25(+0.28%) |
Jan 27, 2020 | 87.93 | 88.88 | 87.86 | 88.67 | 173,511 | -2.52(-2.76%) |
Jan 24, 2020 | 91.87 | 91.98 | 90.95 | 91.19 | 423,100 | -1.08(-1.17%) |
Jan 23, 2020 | 92.00 | 92.30 | 90.75 | 92.27 | 344,698 | -1.33(-1.42%) |
Jan 22, 2020 | 94.36 | 94.40 | 93.60 | 93.60 | 86,913 | -0.46(-0.49%) |
Jan 21, 2020 | 93.55 | 94.84 | 93.42 | 94.06 | 161,078 | -3.12(-3.21%) |
Jan 17, 2020 | 96.69 | 97.55 | 96.54 | 97.18 | 136,300 | +0.73(+0.76%) |
Jan 16, 2020 | 95.93 | 96.63 | 95.82 | 96.45 | 145,445 | +0.27(+0.28%) |
Jan 15, 2020 | 95.77 | 96.25 | 95.61 | 96.18 | 235,296 | +0.48(+0.50%) |
Jan 14, 2020 | 95.07 | 95.90 | 95.07 | 95.70 | 284,391 | +0.23(+0.24%) |
Jan 13, 2020 | 94.72 | 95.71 | 94.42 | 95.47 | 299,963 | +1.39(+1.48%) |
Jan 10, 2020 | 94.09 | 94.47 | 93.78 | 94.08 | 79,200 | -0.42(-0.44%) |
Jan 09, 2020 | 94.07 | 94.62 | 93.92 | 94.50 | 157,693 | +1.20(+1.29%) |
Jan 08, 2020 | 92.30 | 93.65 | 92.30 | 93.30 | 105,028 | +0.76(+0.82%) |
Jan 07, 2020 | 92.90 | 93.05 | 92.35 | 92.54 | 155,120 | -0.88(-0.94%) |
Jan 06, 2020 | 92.05 | 93.42 | 92.05 | 93.42 | 77,450 | -0.02(-0.02%) |
Jan 03, 2020 | 92.81 | 93.75 | 92.73 | 93.44 | 74,500 | -0.84(-0.89%) |
Jan 02, 2020 | 94.00 | 94.44 | 93.69 | 94.28 | 104,399 | +1.01(+1.08%) |
Dec 31, 2019 | 93.15 | 93.27 | 92.37 | 93.27 | 54,900 | +0.20(+0.21%) |
Dec 30, 2019 | 93.40 | 93.40 | 92.74 | 93.07 | 59,520 | -0.24(-0.26%) |
Dec 27, 2019 | 93.12 | 93.59 | 93.02 | 93.31 | 99,300 | +1.05(+1.14%) |
Dec 26, 2019 | 92.06 | 92.73 | 91.54 | 92.26 | 57,552 | +0.73(+0.80%) |
Dec 24, 2019 | 91.90 | 91.90 | 91.47 | 91.53 | 51,600 | -0.19(-0.21%) |
Dec 23, 2019 | 91.50 | 92.00 | 91.44 | 91.72 | 86,445 | +0.72(+0.79%) |
Dec 20, 2019 | 90.33 | 91.00 | 90.00 | 91.00 | 61,100 | +1.52(+1.70%) |
Dec 19, 2019 | 89.12 | 89.74 | 88.90 | 89.48 | 83,840 | +0.19(+0.21%) |
Dec 18, 2019 | 89.44 | 89.60 | 89.00 | 89.30 | 232,421 | -0.38(-0.42%) |
Dec 17, 2019 | 90.35 | 90.37 | 89.33 | 89.67 | 109,359 | -1.32(-1.45%) |
Dec 16, 2019 | 91.49 | 91.69 | 90.80 | 90.99 | 112,924 | +1.16(+1.29%) |
Dec 13, 2019 | 89.79 | 90.41 | 89.64 | 89.83 | 103,700 | +0.79(+0.89%) |
Dec 12, 2019 | 88.50 | 89.40 | 88.39 | 89.04 | 100,943 | +0.41(+0.46%) |
Dec 11, 2019 | 87.74 | 88.74 | 87.74 | 88.63 | 84,916 | +0.65(+0.74%) |
Dec 10, 2019 | 87.74 | 88.16 | 87.50 | 87.98 | 74,123 | -0.04(-0.05%) |
Dec 09, 2019 | 88.47 | 88.60 | 88.02 | 88.02 | 128,998 | -0.58(-0.65%) |
Dec 06, 2019 | 88.76 | 88.94 | 88.29 | 88.60 | 58,700 | +0.50(+0.57%) |
Dec 05, 2019 | 88.07 | 88.25 | 87.49 | 88.10 | 87,753 | +0.20(+0.23%) |
Dec 04, 2019 | 87.48 | 87.98 | 87.31 | 87.90 | 63,797 | +0.90(+1.03%) |
Dec 03, 2019 | 86.21 | 87.27 | 85.72 | 87.00 | 109,291 | -1.37(-1.55%) |
Dec 02, 2019 | 89.14 | 89.14 | 87.84 | 88.37 | 170,117 | -0.95(-1.06%) |
Nov 29, 2019 | 89.71 | 90.17 | 89.15 | 89.32 | 153,400 | -0.78(-0.87%) |
Nov 27, 2019 | 89.94 | 90.29 | 89.73 | 90.10 | 138,600 | -0.06(-0.06%) |
Nov 26, 2019 | 89.90 | 90.44 | 89.62 | 90.16 | 123,382 | +0.78(+0.88%) |
Nov 25, 2019 | 88.26 | 89.55 | 88.14 | 89.37 | 213,373 | +1.98(+2.27%) |
Nov 22, 2019 | 88.03 | 88.14 | 87.15 | 87.39 | 100,900 | +0.16(+0.18%) |
Nov 21, 2019 | 87.44 | 87.62 | 86.95 | 87.23 | 80,768 | -0.77(-0.87%) |
Nov 20, 2019 | 88.33 | 88.37 | 87.28 | 88.00 | 76,540 | -0.39(-0.44%) |
Nov 19, 2019 | 88.20 | 88.44 | 87.64 | 88.39 | 75,000 | -0.64(-0.72%) |
Nov 18, 2019 | 88.79 | 89.15 | 88.58 | 89.03 | 100,472 | -0.45(-0.50%) |
Nov 15, 2019 | 89.65 | 89.79 | 89.29 | 89.48 | 116,300 | +0.64(+0.72%) |
Nov 14, 2019 | 88.44 | 88.95 | 88.44 | 88.84 | 76,508 | +0.20(+0.23%) |
Nov 13, 2019 | 88.78 | 88.91 | 88.31 | 88.64 | 82,347 | -0.21(-0.24%) |
Nov 12, 2019 | 89.03 | 89.22 | 88.58 | 88.85 | 46,053 | -0.36(-0.40%) |
Nov 11, 2019 | 88.62 | 89.46 | 88.54 | 89.21 | 60,202 | -0.14(-0.16%) |
Nov 08, 2019 | 88.81 | 89.37 | 88.48 | 89.35 | 105,500 | +0.04(+0.04%) |
Nov 07, 2019 | 89.18 | 89.38 | 89.04 | 89.31 | 64,926 | +0.85(+0.96%) |
Nov 06, 2019 | 88.55 | 88.80 | 88.16 | 88.46 | 124,414 | -0.27(-0.30%) |
Nov 05, 2019 | 88.08 | 88.73 | 88.04 | 88.73 | 67,990 | +0.18(+0.20%) |
Nov 04, 2019 | 88.38 | 88.72 | 88.28 | 88.55 | 65,953 | +1.53(+1.76%) |
Nov 01, 2019 | 86.80 | 87.15 | 86.62 | 87.02 | 125,300 | +1.67(+1.95%) |
Oct 31, 2019 | 85.64 | 85.91 | 85.11 | 85.35 | 114,750 | -0.53(-0.62%) |
Oct 30, 2019 | 85.46 | 86.11 | 84.86 | 85.88 | 91,954 | +1.21(+1.43%) |
Oct 29, 2019 | 84.53 | 84.80 | 84.32 | 84.67 | 63,584 | -0.23(-0.27%) |
Oct 28, 2019 | 85.39 | 85.44 | 84.74 | 84.90 | 76,719 | -0.28(-0.33%) |
Oct 25, 2019 | 84.54 | 85.18 | 84.40 | 85.18 | 51,700 | +0.33(+0.39%) |
Oct 24, 2019 | 83.21 | 84.85 | 83.11 | 84.85 | 43,063 | +1.17(+1.40%) |
Oct 23, 2019 | 82.66 | 83.70 | 82.62 | 83.68 | 82,695 | +0.17(+0.20%) |
Oct 22, 2019 | 83.35 | 84.04 | 83.17 | 83.51 | 91,850 | -0.26(-0.31%) |
Oct 21, 2019 | 83.65 | 83.77 | 83.36 | 83.77 | 57,909 | +0.26(+0.31%) |
Oct 18, 2019 | 83.56 | 83.73 | 83.18 | 83.51 | 80,900 | -0.20(-0.24%) |
Oct 17, 2019 | 84.15 | 84.22 | 83.31 | 83.71 | 44,113 | +0.07(+0.08%) |
Oct 16, 2019 | 83.65 | 83.96 | 83.39 | 83.64 | 101,465 | -0.53(-0.63%) |
Oct 15, 2019 | 83.63 | 84.63 | 83.50 | 84.17 | 87,495 | +0.39(+0.47%) |
Oct 14, 2019 | 83.33 | 83.80 | 83.23 | 83.78 | 79,185 | +0.74(+0.89%) |
Oct 11, 2019 | 83.41 | 83.79 | 83.04 | 83.04 | 102,200 | +0.62(+0.75%) |
Oct 10, 2019 | 81.29 | 83.33 | 81.20 | 82.42 | 129,135 | +1.63(+2.02%) |
Oct 09, 2019 | 77.70 | 81.79 | 77.42 | 80.79 | 165,721 | +3.56(+4.61%) |
Oct 08, 2019 | 77.12 | 77.42 | 76.65 | 77.23 | 60,669 | -0.18(-0.23%) |
Oct 07, 2019 | 77.20 | 77.84 | 77.14 | 77.41 | 108,538 | +0.31(+0.40%) |
Oct 04, 2019 | 76.76 | 77.21 | 76.32 | 77.10 | 85,300 | +0.37(+0.48%) |
Oct 03, 2019 | 76.44 | 76.73 | 75.63 | 76.73 | 114,227 | +1.17(+1.55%) |
Oct 02, 2019 | 76.27 | 76.31 | 75.30 | 75.56 | 229,705 | -2.65(-3.39%) |
Oct 01, 2019 | 78.67 | 78.67 | 77.88 | 78.21 | 60,740 | -1.14(-1.44%) |
Sep 30, 2019 | 78.42 | 79.80 | 78.42 | 79.35 | 106,011 | +0.83(+1.06%) |
Sep 27, 2019 | 78.62 | 78.88 | 78.24 | 78.52 | 100,800 | -0.70(-0.88%) |
Sep 26, 2019 | 79.24 | 79.52 | 78.73 | 79.22 | 70,249 | -0.06(-0.08%) |
Sep 25, 2019 | 79.35 | 79.60 | 78.74 | 79.28 | 437,138 | -1.88(-2.32%) |
Sep 24, 2019 | 81.24 | 81.55 | 80.91 | 81.16 | 57,507 | +0.38(+0.47%) |
Sep 23, 2019 | 80.09 | 80.93 | 80.05 | 80.78 | 75,677 | -0.49(-0.60%) |
Sep 20, 2019 | 80.85 | 81.47 | 80.85 | 81.27 | 137,600 | +0.41(+0.50%) |
Sep 19, 2019 | 80.85 | 81.21 | 80.56 | 80.86 | 96,684 | +0.21(+0.27%) |
Sep 18, 2019 | 80.75 | 80.96 | 80.01 | 80.65 | 81,778 | -1.04(-1.27%) |
Sep 17, 2019 | 80.45 | 81.92 | 80.36 | 81.69 | 77,725 | +0.97(+1.20%) |
Sep 16, 2019 | 81.32 | 81.32 | 80.64 | 80.72 | 127,395 | -3.83(-4.52%) |
Sep 13, 2019 | 84.71 | 84.87 | 84.39 | 84.55 | 66,500 | +0.40(+0.48%) |
Sep 12, 2019 | 83.80 | 84.39 | 83.55 | 84.15 | 58,608 | +0.56(+0.67%) |
Sep 11, 2019 | 82.61 | 83.76 | 82.61 | 83.59 | 67,381 | +1.34(+1.63%) |
Sep 10, 2019 | 81.77 | 82.70 | 81.76 | 82.25 | 57,354 | -1.30(-1.55%) |
Sep 09, 2019 | 83.42 | 83.94 | 83.36 | 83.55 | 54,606 | -0.11(-0.14%) |
Sep 06, 2019 | 83.57 | 83.87 | 83.37 | 83.66 | 111,800 | +0.96(+1.16%) |
Sep 05, 2019 | 82.96 | 83.26 | 82.62 | 82.70 | 71,308 | +1.28(+1.57%) |
Sep 04, 2019 | 80.99 | 81.43 | 80.80 | 81.42 | 122,682 | +3.44(+4.41%) |
Sep 03, 2019 | 78.12 | 78.27 | 77.59 | 77.98 | 83,474 | -1.81(-2.27%) |
Aug 30, 2019 | 80.50 | 80.54 | 79.40 | 79.79 | 43,800 | -0.13(-0.16%) |
Aug 29, 2019 | 79.93 | 80.16 | 79.60 | 79.92 | 58,598 | +0.99(+1.25%) |
Aug 28, 2019 | 78.50 | 78.99 | 78.23 | 78.93 | 57,736 | -0.53(-0.67%) |
Aug 27, 2019 | 79.60 | 79.86 | 79.30 | 79.46 | 125,413 | +0.83(+1.06%) |
Aug 26, 2019 | 78.70 | 78.77 | 78.25 | 78.63 | 52,742 | +0.22(+0.28%) |
Aug 23, 2019 | 79.53 | 80.56 | 78.41 | 78.41 | 70,000 | -1.83(-2.28%) |
Aug 22, 2019 | 80.79 | 80.98 | 79.99 | 80.24 | 79,143 | -1.13(-1.39%) |
Aug 21, 2019 | 82.02 | 82.11 | 81.37 | 81.37 | 133,249 | +2.52(+3.20%) |
Aug 20, 2019 | 78.59 | 79.07 | 78.36 | 78.85 | 93,936 | +0.23(+0.29%) |
Aug 19, 2019 | 79.14 | 79.22 | 78.62 | 78.62 | 68,638 | +1.20(+1.55%) |
Aug 16, 2019 | 76.64 | 77.42 | 76.52 | 77.42 | 392,200 | +0.49(+0.64%) |
Aug 15, 2019 | 76.77 | 77.23 | 76.28 | 76.93 | 88,317 | -0.41(-0.53%) |
Aug 14, 2019 | 78.11 | 78.30 | 77.20 | 77.34 | 138,388 | -3.47(-4.29%) |
Aug 13, 2019 | 78.72 | 81.25 | 78.56 | 80.81 | 87,006 | +1.14(+1.43%) |
Aug 12, 2019 | 79.81 | 80.42 | 79.50 | 79.67 | 55,559 | -2.31(-2.82%) |
Aug 09, 2019 | 82.12 | 82.42 | 81.50 | 81.98 | 67,300 | +0.01(+0.01%) |
Aug 08, 2019 | 81.41 | 82.59 | 81.27 | 81.97 | 85,851 | +0.85(+1.05%) |
Aug 07, 2019 | 79.73 | 81.20 | 79.60 | 81.12 | 194,198 | +2.06(+2.61%) |
Aug 06, 2019 | 78.95 | 79.41 | 78.47 | 79.06 | 141,395 | +2.84(+3.73%) |
Aug 05, 2019 | 77.38 | 77.53 | 75.74 | 76.22 | 397,271 | -3.96(-4.94%) |
Aug 02, 2019 | 80.88 | 80.89 | 79.59 | 80.18 | 160,600 | -2.19(-2.66%) |
Aug 01, 2019 | 82.92 | 83.94 | 82.00 | 82.37 | 68,762 | -0.36(-0.44%) |
Jul 31, 2019 | 83.53 | 83.90 | 82.00 | 82.73 | 69,119 | -0.78(-0.93%) |
Jul 30, 2019 | 83.16 | 83.51 | 82.80 | 83.51 | 175,482 | -1.08(-1.27%) |
Jul 29, 2019 | 84.43 | 84.59 | 84.10 | 84.59 | 55,975 | -1.15(-1.34%) |
Jul 26, 2019 | 85.28 | 85.87 | 85.28 | 85.73 | 60,800 | +1.44(+1.70%) |
Jul 25, 2019 | 84.51 | 84.51 | 83.02 | 84.30 | 102,713 | -1.80(-2.09%) |
Jul 24, 2019 | 84.64 | 88.00 | 84.46 | 86.10 | 104,893 | +0.62(+0.73%) |
Jul 23, 2019 | 85.49 | 85.97 | 85.30 | 85.48 | 135,934 | -0.82(-0.95%) |
Jul 22, 2019 | 86.08 | 86.40 | 85.86 | 86.30 | 38,651 | +0.70(+0.82%) |
Jul 19, 2019 | 86.56 | 86.59 | 85.60 | 85.60 | 66,000 | -0.96(-1.11%) |
Jul 18, 2019 | 85.74 | 86.65 | 85.69 | 86.56 | 118,723 | +0.81(+0.94%) |
Jul 17, 2019 | 86.71 | 86.78 | 85.65 | 85.75 | 94,465 | -0.38(-0.44%) |
Jul 16, 2019 | 86.15 | 86.52 | 86.05 | 86.13 | 108,913 | +0.51(+0.60%) |
Jul 15, 2019 | 85.87 | 86.01 | 85.51 | 85.62 | 106,959 | -0.90(-1.04%) |
Jul 12, 2019 | 86.34 | 86.52 | 86.08 | 86.52 | 75,500 | +0.30(+0.35%) |
Jul 11, 2019 | 86.37 | 86.37 | 85.93 | 86.22 | 56,616 | +0.50(+0.58%) |
Jul 10, 2019 | 85.89 | 86.06 | 85.55 | 85.72 | 75,662 | -0.28(-0.33%) |
Jul 09, 2019 | 85.32 | 86.14 | 85.32 | 86.00 | 72,651 | +0.02(+0.02%) |
Jul 08, 2019 | 85.45 | 85.98 | 85.45 | 85.98 | 56,716 | +0.28(+0.33%) |
Jul 05, 2019 | 85.19 | 85.85 | 84.81 | 85.70 | 83,400 | -0.04(-0.05%) |
Jul 03, 2019 | 85.71 | 85.96 | 85.41 | 85.74 | 66,000 | +0.50(+0.59%) |
Jul 02, 2019 | 84.91 | 85.43 | 84.81 | 85.24 | 62,822 | +0.62(+0.73%) |
Jul 01, 2019 | 84.90 | 84.90 | 84.35 | 84.62 | 61,099 | -0.49(-0.58%) |
Jun 28, 2019 | 84.77 | 85.30 | 84.64 | 85.11 | 61,700 | +1.45(+1.73%) |
Jun 27, 2019 | 83.52 | 83.99 | 83.46 | 83.66 | 53,834 | +0.34(+0.41%) |
Jun 26, 2019 | 84.13 | 84.13 | 83.32 | 83.32 | 120,411 | -0.81(-0.96%) |
Jun 25, 2019 | 84.70 | 84.94 | 84.00 | 84.13 | 85,003 | -0.22(-0.26%) |
Jun 24, 2019 | 83.90 | 84.72 | 83.72 | 84.35 | 62,050 | +0.85(+1.02%) |
Jun 21, 2019 | 83.29 | 83.68 | 83.20 | 83.50 | 106,800 | -0.14(-0.17%) |
Jun 20, 2019 | 83.65 | 83.90 | 83.31 | 83.64 | 70,376 | +1.39(+1.70%) |
Jun 19, 2019 | 82.12 | 82.60 | 81.83 | 82.25 | 77,690 | -0.15(-0.18%) |
Jun 18, 2019 | 82.13 | 82.79 | 82.03 | 82.40 | 76,324 | +2.05(+2.55%) |
Jun 17, 2019 | 79.94 | 80.74 | 79.91 | 80.35 | 48,359 | +1.02(+1.29%) |
Jun 14, 2019 | 79.63 | 79.68 | 79.12 | 79.33 | 198,400 | -0.74(-0.92%) |
Jun 13, 2019 | 80.02 | 80.29 | 79.83 | 80.07 | 51,181 | -0.20(-0.25%) |
Jun 12, 2019 | 80.72 | 80.82 | 80.26 | 80.27 | 107,584 | -1.35(-1.65%) |
Jun 11, 2019 | 82.11 | 82.17 | 81.10 | 81.62 | 152,513 | +0.76(+0.94%) |
Jun 10, 2019 | 80.85 | 81.05 | 80.68 | 80.86 | 68,943 | -0.13(-0.16%) |
Jun 07, 2019 | 80.38 | 81.67 | 80.31 | 80.99 | 80,800 | +1.83(+2.31%) |
Jun 06, 2019 | 79.40 | 79.40 | 78.69 | 79.16 | 47,950 | +0.62(+0.79%) |
Jun 05, 2019 | 78.90 | 78.96 | 78.43 | 78.54 | 150,127 | +1.54(+2.00%) |
Jun 04, 2019 | 76.69 | 77.14 | 76.45 | 77.00 | 64,717 | +1.13(+1.49%) |