Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 85.49 | 85.76 | 84.18 | 85.01 | 2,050,997 | -0.55(-0.64%) |
Jul 30, 2020 | 86.97 | 87.95 | 84.56 | 85.56 | 4,137,559 | -2.98(-3.36%) |
Jul 29, 2020 | 86.60 | 89.11 | 86.52 | 88.54 | 2,975,470 | +1.94(+2.24%) |
Jul 28, 2020 | 87.44 | 87.74 | 86.19 | 86.60 | 2,325,443 | -0.58(-0.66%) |
Jul 27, 2020 | 86.85 | 87.91 | 86.43 | 87.17 | 2,370,611 | +0.21(+0.25%) |
Jul 24, 2020 | 86.85 | 87.26 | 86.09 | 86.96 | 1,095,172 | +0.25(+0.29%) |
Jul 23, 2020 | 87.15 | 87.94 | 86.23 | 86.71 | 1,663,656 | -0.70(-0.80%) |
Jul 22, 2020 | 84.70 | 87.96 | 84.64 | 87.41 | 2,508,248 | +2.41(+2.83%) |
Jul 21, 2020 | 85.62 | 86.00 | 84.86 | 85.00 | 1,535,330 | +0.12(+0.14%) |
Jul 20, 2020 | 84.35 | 85.17 | 83.72 | 84.88 | 1,434,364 | +0.32(+0.38%) |
Jul 17, 2020 | 84.07 | 84.96 | 83.50 | 84.56 | 1,386,611 | +0.82(+0.98%) |
Jul 16, 2020 | 83.93 | 84.40 | 83.48 | 83.74 | 1,926,476 | -0.62(-0.73%) |
Jul 15, 2020 | 83.68 | 84.67 | 82.80 | 84.35 | 2,434,377 | +2.03(+2.46%) |
Jul 14, 2020 | 81.33 | 82.57 | 81.04 | 82.33 | 1,565,492 | +0.70(+0.86%) |
Jul 13, 2020 | 81.86 | 83.65 | 81.27 | 81.63 | 2,453,919 | +0.18(+0.22%) |
Jul 10, 2020 | 80.48 | 81.64 | 80.01 | 81.45 | 1,099,670 | +0.80(+1.00%) |
Jul 09, 2020 | 80.87 | 81.46 | 80.00 | 80.65 | 1,940,905 | -0.16(-0.20%) |
Jul 08, 2020 | 81.16 | 81.66 | 80.35 | 80.81 | 1,568,088 | -0.29(-0.36%) |
Jul 07, 2020 | 82.15 | 82.34 | 80.93 | 81.10 | 1,403,900 | -1.54(-1.86%) |
Jul 06, 2020 | 81.83 | 82.86 | 80.65 | 82.64 | 1,378,388 | +1.82(+2.25%) |
Jul 02, 2020 | 81.92 | 82.74 | 80.62 | 80.82 | 1,867,201 | +0.10(+0.13%) |
Jul 01, 2020 | 81.39 | 81.85 | 79.89 | 80.71 | 2,102,285 | -0.43(-0.53%) |
Jun 30, 2020 | 80.21 | 81.61 | 79.86 | 81.14 | 2,192,098 | -0.07(-0.08%) |
Jun 29, 2020 | 79.38 | 81.39 | 78.72 | 81.21 | 1,383,978 | +2.04(+2.58%) |
Jun 26, 2020 | 80.11 | 80.73 | 78.58 | 79.16 | 4,974,384 | -1.13(-1.41%) |
Jun 25, 2020 | 80.59 | 80.93 | 79.22 | 80.29 | 1,725,764 | -0.52(-0.65%) |
Jun 24, 2020 | 81.64 | 81.73 | 79.31 | 80.82 | 3,048,597 | -1.27(-1.55%) |
Jun 23, 2020 | 83.06 | 83.36 | 81.90 | 82.09 | 2,243,030 | +0.09(+0.11%) |
Jun 22, 2020 | 82.16 | 82.62 | 81.43 | 81.99 | 2,377,510 | -0.41(-0.50%) |
Jun 19, 2020 | 85.41 | 85.82 | 82.07 | 82.40 | 4,429,744 | -1.75(-2.07%) |
Jun 18, 2020 | 84.71 | 84.97 | 83.68 | 84.15 | 1,529,790 | -1.06(-1.24%) |
Jun 17, 2020 | 86.24 | 86.34 | 84.83 | 85.20 | 1,483,044 | -0.56(-0.65%) |
Jun 16, 2020 | 88.07 | 88.07 | 84.87 | 85.76 | 1,973,421 | +0.39(+0.46%) |
Jun 15, 2020 | 83.53 | 85.80 | 82.65 | 85.37 | 1,746,910 | +0.15(+0.18%) |
Jun 12, 2020 | 86.69 | 86.82 | 83.72 | 85.22 | 1,934,786 | +0.57(+0.67%) |
Jun 11, 2020 | 85.90 | 86.75 | 83.89 | 84.65 | 2,721,052 | -3.19(-3.63%) |
Jun 10, 2020 | 89.10 | 89.37 | 87.21 | 87.85 | 2,590,505 | -1.37(-1.54%) |
Jun 09, 2020 | 88.70 | 89.96 | 87.68 | 89.22 | 2,210,015 | -0.40(-0.45%) |
Jun 08, 2020 | 90.10 | 90.43 | 89.17 | 89.62 | 2,943,332 | -0.49(-0.55%) |
Jun 05, 2020 | 91.26 | 91.76 | 89.18 | 90.12 | 3,987,604 | +1.43(+1.61%) |
Jun 04, 2020 | 88.15 | 89.29 | 87.57 | 88.69 | 2,717,355 | +0.40(+0.45%) |
Jun 03, 2020 | 87.06 | 89.50 | 86.75 | 88.29 | 2,856,676 | +2.19(+2.55%) |
Jun 02, 2020 | 85.14 | 86.36 | 84.77 | 86.09 | 2,660,592 | +1.58(+1.87%) |
Jun 01, 2020 | 83.93 | 85.29 | 83.49 | 84.51 | 2,157,233 | +0.74(+0.88%) |
May 29, 2020 | 84.29 | 84.89 | 82.64 | 83.78 | 15,648,591 | -1.05(-1.23%) |
May 28, 2020 | 84.60 | 85.25 | 82.38 | 84.82 | 4,354,859 | +1.01(+1.20%) |
May 27, 2020 | 83.06 | 84.18 | 82.43 | 83.81 | 4,942,907 | +2.03(+2.49%) |
May 26, 2020 | 83.40 | 84.46 | 81.62 | 81.78 | 3,963,032 | +0.74(+0.92%) |
May 22, 2020 | 82.12 | 82.17 | 79.96 | 81.04 | 2,420,270 | -0.71(-0.86%) |
May 21, 2020 | 81.78 | 81.98 | 80.52 | 81.74 | 2,407,377 | -0.07(-0.09%) |
May 20, 2020 | 82.15 | 82.15 | 80.93 | 81.82 | 2,857,266 | +1.14(+1.42%) |
May 19, 2020 | 80.07 | 81.90 | 79.37 | 80.67 | 2,225,031 | +0.09(+0.12%) |
May 18, 2020 | 81.51 | 82.14 | 79.86 | 80.58 | 2,745,641 | +1.73(+2.19%) |
May 15, 2020 | 76.70 | 79.23 | 76.25 | 78.85 | 4,304,999 | +1.50(+1.93%) |
May 14, 2020 | 73.56 | 77.54 | 72.05 | 77.36 | 2,888,784 | +2.65(+3.54%) |
May 13, 2020 | 77.45 | 77.81 | 73.62 | 74.71 | 3,024,483 | -3.31(-4.24%) |
May 12, 2020 | 80.89 | 81.39 | 78.01 | 78.02 | 2,073,931 | -2.20(-2.74%) |
May 11, 2020 | 79.52 | 81.03 | 79.24 | 80.22 | 1,921,886 | +0.18(+0.22%) |
May 08, 2020 | 79.91 | 80.41 | 78.94 | 80.04 | 2,098,773 | +1.47(+1.87%) |
May 07, 2020 | 78.48 | 79.39 | 78.05 | 78.57 | 2,017,761 | +1.33(+1.72%) |
May 06, 2020 | 77.83 | 78.35 | 76.98 | 77.25 | 1,550,733 | -0.10(-0.13%) |
May 05, 2020 | 78.42 | 78.83 | 76.79 | 77.35 | 2,077,769 | +0.18(+0.23%) |
May 04, 2020 | 76.59 | 77.70 | 75.38 | 77.17 | 2,038,076 | -0.67(-0.86%) |
May 01, 2020 | 78.38 | 78.85 | 76.86 | 77.84 | 2,293,868 | -2.43(-3.03%) |
Apr 30, 2020 | 80.05 | 82.46 | 79.56 | 80.27 | 2,497,540 | -0.96(-1.18%) |
Apr 29, 2020 | 84.08 | 84.08 | 80.11 | 81.23 | 3,511,102 | -0.75(-0.92%) |
Apr 28, 2020 | 83.70 | 84.03 | 81.00 | 81.98 | 2,868,914 | +0.07(+0.09%) |
Apr 27, 2020 | 80.90 | 82.39 | 80.79 | 81.91 | 1,981,186 | +2.14(+2.68%) |
Apr 24, 2020 | 79.67 | 80.25 | 78.23 | 79.77 | 2,295,590 | +0.26(+0.33%) |
Apr 23, 2020 | 80.51 | 81.12 | 78.53 | 79.51 | 2,270,623 | -1.10(-1.36%) |
Apr 22, 2020 | 77.09 | 81.23 | 76.81 | 80.61 | 3,147,440 | +5.19(+6.88%) |
Apr 21, 2020 | 74.39 | 75.95 | 74.21 | 75.42 | 2,981,140 | -0.81(-1.06%) |
Apr 20, 2020 | 76.91 | 78.14 | 75.79 | 76.22 | 1,967,657 | -1.95(-2.50%) |
Apr 17, 2020 | 77.22 | 78.92 | 76.24 | 78.18 | 3,581,685 | -0.77(-0.98%) |
Apr 16, 2020 | 72.05 | 74.48 | 71.24 | 78.95 | 2,558,223 | +6.84(+9.48%) |
Apr 15, 2020 | 71.69 | 72.89 | 71.03 | 72.11 | 2,050,575 | -2.09(-2.82%) |
Apr 14, 2020 | 72.72 | 74.68 | 71.88 | 74.20 | 2,694,802 | +2.63(+3.67%) |
Apr 13, 2020 | 74.10 | 74.42 | 69.82 | 71.57 | 2,165,130 | -3.07(-4.12%) |
Apr 09, 2020 | 72.06 | 76.25 | 71.52 | 74.65 | 4,521,843 | +4.64(+6.63%) |
Apr 08, 2020 | 67.08 | 70.27 | 65.81 | 70.00 | 3,963,687 | +3.73(+5.63%) |
Apr 07, 2020 | 68.72 | 70.12 | 65.01 | 66.27 | 4,208,348 | +0.79(+1.21%) |
Apr 06, 2020 | 61.81 | 66.11 | 61.74 | 65.48 | 3,966,202 | +6.69(+11.37%) |
Apr 03, 2020 | 61.03 | 61.38 | 57.73 | 58.79 | 2,833,285 | -2.55(-4.16%) |
Apr 02, 2020 | 62.52 | 64.03 | 59.94 | 61.35 | 3,660,366 | -1.49(-2.37%) |
Apr 01, 2020 | 60.37 | 63.32 | 59.67 | 62.83 | 3,569,704 | -0.82(-1.28%) |
Mar 31, 2020 | 65.14 | 66.81 | 63.22 | 63.65 | 4,087,918 | -1.99(-3.03%) |
Mar 30, 2020 | 63.27 | 66.87 | 63.16 | 65.64 | 4,602,413 | +1.99(+3.12%) |
Mar 27, 2020 | 67.10 | 67.46 | 63.20 | 63.65 | 4,306,722 | -6.71(-9.53%) |
Mar 26, 2020 | 68.86 | 70.76 | 66.68 | 70.36 | 5,250,308 | +2.67(+3.95%) |
Mar 25, 2020 | 65.40 | 70.99 | 60.99 | 67.68 | 5,577,815 | +2.98(+4.61%) |
Mar 24, 2020 | 57.54 | 65.17 | 57.19 | 64.70 | 5,681,674 | +12.20(+23.25%) |
Mar 23, 2020 | 53.16 | 54.06 | 51.04 | 52.49 | 4,868,361 | -1.45(-2.69%) |
Mar 20, 2020 | 59.48 | 60.31 | 53.60 | 53.94 | 4,745,792 | -4.20(-7.22%) |
Mar 19, 2020 | 55.24 | 61.94 | 53.09 | 58.14 | 4,914,866 | +1.77(+3.15%) |
Mar 18, 2020 | 57.56 | 58.26 | 53.80 | 56.37 | 6,129,750 | -4.46(-7.33%) |
Mar 17, 2020 | 66.22 | 66.78 | 56.61 | 60.83 | 6,642,934 | -2.33(-3.69%) |
Mar 16, 2020 | 65.90 | 66.86 | 62.30 | 63.16 | 5,357,182 | -9.72(-13.33%) |
Mar 13, 2020 | 75.96 | 76.39 | 70.46 | 72.87 | 4,042,397 | +0.01(+0.01%) |
Mar 12, 2020 | 70.20 | 76.48 | 69.30 | 72.86 | 5,676,223 | -2.34(-3.11%) |
Mar 11, 2020 | 77.93 | 78.11 | 73.72 | 75.20 | 2,996,493 | -5.40(-6.70%) |
Mar 10, 2020 | 79.95 | 80.82 | 77.46 | 80.60 | 3,729,715 | +2.86(+3.68%) |
Mar 09, 2020 | 78.31 | 81.07 | 77.09 | 77.74 | 4,066,186 | -5.29(-6.38%) |
Mar 06, 2020 | 81.90 | 83.49 | 80.83 | 83.03 | 2,760,824 | -1.41(-1.67%) |
Mar 05, 2020 | 85.90 | 86.22 | 83.53 | 84.44 | 2,338,155 | -3.45(-3.92%) |
Mar 04, 2020 | 85.93 | 88.13 | 84.48 | 87.89 | 2,605,792 | +3.08(+3.64%) |
Mar 03, 2020 | 85.94 | 87.94 | 83.59 | 84.81 | 2,617,312 | -1.13(-1.32%) |
Mar 02, 2020 | 82.89 | 85.96 | 82.86 | 85.94 | 2,593,583 | +3.05(+3.68%) |
Feb 28, 2020 | 84.18 | 85.20 | 81.32 | 82.89 | 4,565,879 | -3.18(-3.69%) |
Feb 27, 2020 | 88.97 | 89.80 | 86.05 | 86.07 | 4,145,561 | -4.49(-4.95%) |
Feb 26, 2020 | 91.30 | 92.33 | 90.53 | 90.56 | 3,641,833 | -0.42(-0.46%) |
Feb 25, 2020 | 93.56 | 94.13 | 90.58 | 90.97 | 2,572,165 | -2.14(-2.29%) |
Feb 24, 2020 | 94.72 | 95.33 | 92.99 | 93.11 | 1,657,147 | -3.03(-3.15%) |
Feb 21, 2020 | 96.18 | 96.49 | 95.63 | 96.14 | 1,093,046 | -0.33(-0.35%) |
Feb 20, 2020 | 97.40 | 97.69 | 94.88 | 96.47 | 1,309,519 | -1.23(-1.25%) |
Feb 19, 2020 | 97.01 | 98.06 | 96.80 | 97.70 | 2,019,170 | +1.08(+1.12%) |
Feb 18, 2020 | 97.68 | 97.70 | 96.20 | 96.62 | 2,082,949 | -1.16(-1.19%) |
Feb 14, 2020 | 97.53 | 98.19 | 97.18 | 97.78 | 1,345,420 | +0.23(+0.24%) |
Feb 13, 2020 | 97.19 | 98.14 | 96.93 | 97.55 | 1,222,086 | +0.15(+0.15%) |
Feb 12, 2020 | 96.68 | 97.64 | 95.98 | 97.40 | 1,929,606 | +1.19(+1.24%) |
Feb 11, 2020 | 95.36 | 96.45 | 95.09 | 96.21 | 2,416,531 | +1.09(+1.15%) |
Feb 10, 2020 | 94.60 | 95.44 | 94.36 | 95.12 | 1,803,699 | +0.77(+0.81%) |
Feb 07, 2020 | 94.09 | 94.89 | 93.16 | 94.35 | 2,592,154 | -1.57(-1.64%) |
Feb 06, 2020 | 94.31 | 96.25 | 93.49 | 95.92 | 3,538,248 | -2.81(-2.85%) |
Feb 05, 2020 | 99.32 | 99.51 | 97.76 | 98.73 | 1,962,429 | +0.06(+0.07%) |
Feb 04, 2020 | 98.72 | 98.79 | 97.88 | 98.67 | 1,725,595 | +0.28(+0.28%) |
Feb 03, 2020 | 97.84 | 98.80 | 97.31 | 98.39 | 1,807,246 | +0.59(+0.61%) |
Jan 31, 2020 | 98.55 | 98.77 | 97.41 | 97.80 | 2,289,873 | -0.77(-0.78%) |
Jan 30, 2020 | 97.52 | 98.61 | 96.87 | 98.57 | 1,600,663 | -0.03(-0.03%) |
Jan 29, 2020 | 96.99 | 98.76 | 96.83 | 98.59 | 1,516,083 | +1.67(+1.73%) |
Jan 28, 2020 | 96.85 | 97.17 | 96.46 | 96.92 | 1,808,872 | +0.40(+0.41%) |
Jan 27, 2020 | 95.81 | 96.87 | 94.90 | 96.52 | 1,982,915 | -0.55(-0.56%) |
Jan 24, 2020 | 98.09 | 98.20 | 96.26 | 97.07 | 2,453,721 | -0.92(-0.94%) |
Jan 23, 2020 | 97.84 | 98.09 | 97.20 | 97.99 | 2,302,043 | -0.47(-0.48%) |
Jan 22, 2020 | 98.02 | 98.94 | 97.94 | 98.46 | 2,185,494 | +0.82(+0.84%) |
Jan 21, 2020 | 96.79 | 97.67 | 96.63 | 97.64 | 3,779,143 | +0.18(+0.19%) |
Jan 17, 2020 | 95.46 | 97.65 | 95.39 | 97.46 | 4,391,239 | +3.00(+3.17%) |
Jan 16, 2020 | 93.90 | 94.60 | 93.69 | 94.46 | 1,288,947 | +0.85(+0.91%) |
Jan 15, 2020 | 93.26 | 94.12 | 93.16 | 93.61 | 1,738,108 | +0.48(+0.52%) |
Jan 14, 2020 | 92.64 | 93.36 | 92.38 | 93.13 | 2,189,380 | +0.35(+0.38%) |
Jan 13, 2020 | 94.07 | 94.37 | 92.72 | 92.78 | 1,697,620 | -1.25(-1.33%) |
Jan 10, 2020 | 94.99 | 95.14 | 93.89 | 94.03 | 1,581,486 | -1.17(-1.23%) |
Jan 09, 2020 | 94.84 | 96.18 | 94.68 | 95.20 | 1,936,012 | +0.75(+0.79%) |
Jan 08, 2020 | 92.90 | 95.22 | 92.78 | 94.45 | 1,645,525 | +0.17(+0.18%) |
Jan 07, 2020 | 94.08 | 94.53 | 93.89 | 94.29 | 1,522,972 | +0.17(+0.18%) |
Jan 06, 2020 | 93.79 | 94.13 | 93.44 | 94.12 | 1,572,650 | -0.06(-0.06%) |
Jan 03, 2020 | 93.78 | 94.32 | 92.80 | 94.17 | 1,238,865 | -0.30(-0.31%) |
Jan 02, 2020 | 93.30 | 94.49 | 93.21 | 94.47 | 1,481,569 | +1.33(+1.43%) |
Dec 31, 2019 | 93.08 | 93.54 | 92.68 | 93.14 | 1,374,594 | +0.08(+0.09%) |
Dec 30, 2019 | 93.98 | 93.98 | 92.88 | 93.06 | 1,282,454 | -1.17(-1.24%) |
Dec 27, 2019 | 94.17 | 94.50 | 93.95 | 94.22 | 1,222,534 | +0.10(+0.11%) |
Dec 26, 2019 | 93.03 | 94.15 | 92.79 | 94.12 | 1,272,805 | +1.35(+1.46%) |
Dec 24, 2019 | 92.22 | 92.89 | 92.03 | 92.77 | 709,792 | +0.48(+0.52%) |
Dec 23, 2019 | 93.27 | 93.29 | 92.26 | 92.29 | 1,303,815 | -0.72(-0.78%) |
Dec 20, 2019 | 92.83 | 93.43 | 92.36 | 93.01 | 2,617,353 | +0.71(+0.77%) |
Dec 19, 2019 | 91.16 | 92.57 | 91.04 | 92.30 | 1,955,435 | +1.00(+1.09%) |
Dec 18, 2019 | 91.98 | 92.20 | 90.64 | 91.30 | 2,874,000 | -0.81(-0.88%) |
Dec 17, 2019 | 91.83 | 93.04 | 91.23 | 92.11 | 2,486,071 | -1.17(-1.26%) |
Dec 16, 2019 | 92.86 | 93.63 | 92.52 | 93.29 | 1,607,129 | +0.72(+0.78%) |
Dec 13, 2019 | 92.03 | 92.62 | 91.45 | 92.57 | 1,296,942 | +0.26(+0.28%) |
Dec 12, 2019 | 91.96 | 92.73 | 91.57 | 92.31 | 1,642,687 | +0.36(+0.39%) |
Dec 11, 2019 | 92.15 | 92.38 | 91.52 | 91.95 | 1,812,310 | +0.18(+0.20%) |
Dec 10, 2019 | 91.78 | 91.93 | 91.23 | 91.76 | 1,919,830 | +0.24(+0.26%) |
Dec 09, 2019 | 91.24 | 91.80 | 91.10 | 91.52 | 1,943,111 | +0.19(+0.21%) |
Dec 06, 2019 | 91.73 | 92.08 | 91.17 | 91.33 | 2,110,234 | +0.23(+0.25%) |
Dec 05, 2019 | 91.76 | 91.96 | 90.87 | 91.10 | 2,362,698 | -0.63(-0.69%) |
Dec 04, 2019 | 91.77 | 92.15 | 91.34 | 91.72 | 1,737,076 | -0.23(-0.25%) |
Dec 03, 2019 | 92.87 | 93.27 | 91.71 | 91.96 | 2,099,201 | -1.03(-1.10%) |
Dec 02, 2019 | 93.12 | 93.34 | 92.42 | 92.98 | 1,528,015 | -0.10(-0.11%) |
Nov 29, 2019 | 93.27 | 93.56 | 92.59 | 93.08 | 1,060,525 | +0.03(+0.03%) |
Nov 27, 2019 | 92.26 | 93.44 | 92.07 | 93.06 | 2,504,984 | +0.82(+0.89%) |
Nov 26, 2019 | 90.67 | 92.25 | 90.60 | 92.23 | 5,108,369 | +1.61(+1.78%) |
Nov 25, 2019 | 90.14 | 90.82 | 90.12 | 90.62 | 2,223,599 | +0.36(+0.40%) |
Nov 22, 2019 | 90.91 | 91.30 | 90.01 | 90.26 | 1,669,737 | -0.26(-0.29%) |
Nov 21, 2019 | 91.08 | 91.68 | 90.48 | 90.52 | 2,628,734 | -0.20(-0.22%) |
Nov 20, 2019 | 90.61 | 91.55 | 90.33 | 90.73 | 2,416,116 | +0.43(+0.47%) |
Nov 19, 2019 | 90.53 | 90.71 | 89.80 | 90.30 | 2,506,782 | -0.18(-0.20%) |
Nov 18, 2019 | 90.82 | 91.17 | 90.14 | 90.48 | 2,700,080 | +0.00(+0.00%) |
Nov 15, 2019 | 90.81 | 91.02 | 90.09 | 90.48 | 2,797,615 | +0.16(+0.17%) |
Nov 14, 2019 | 90.46 | 90.94 | 89.82 | 90.33 | 2,433,527 | -0.25(-0.27%) |
Nov 13, 2019 | 90.88 | 91.54 | 90.36 | 90.58 | 2,069,287 | +0.04(+0.04%) |
Nov 12, 2019 | 91.36 | 91.98 | 89.85 | 90.54 | 2,463,380 | -0.45(-0.50%) |
Nov 11, 2019 | 91.02 | 91.68 | 90.85 | 90.99 | 2,550,642 | -0.06(-0.07%) |
Nov 08, 2019 | 91.63 | 92.24 | 90.73 | 91.06 | 2,569,630 | -0.70(-0.76%) |
Nov 07, 2019 | 92.16 | 92.42 | 90.80 | 91.75 | 2,859,502 | -0.40(-0.43%) |
Nov 06, 2019 | 90.36 | 92.71 | 89.67 | 92.15 | 4,602,613 | +1.99(+2.21%) |
Nov 05, 2019 | 90.78 | 90.87 | 89.24 | 90.16 | 2,687,123 | -0.48(-0.53%) |
Nov 04, 2019 | 91.61 | 92.45 | 90.40 | 90.64 | 3,259,144 | -1.10(-1.20%) |
Nov 01, 2019 | 93.84 | 94.12 | 91.32 | 91.75 | 3,224,257 | -1.90(-2.03%) |
Oct 31, 2019 | 94.86 | 95.14 | 92.22 | 93.64 | 4,273,056 | -1.50(-1.58%) |
Oct 30, 2019 | 94.36 | 95.38 | 89.99 | 95.14 | 9,797,059 | -5.87(-5.82%) |
Oct 29, 2019 | 101.08 | 101.77 | 100.81 | 101.02 | 2,199,232 | +0.19(+0.19%) |
Oct 28, 2019 | 100.99 | 101.93 | 100.82 | 100.82 | 2,310,913 | +0.38(+0.38%) |
Oct 25, 2019 | 100.20 | 101.00 | 99.99 | 100.45 | 1,070,625 | +0.14(+0.14%) |
Oct 24, 2019 | 100.92 | 101.07 | 100.11 | 100.31 | 1,668,169 | -0.29(-0.29%) |
Oct 23, 2019 | 101.39 | 101.94 | 99.52 | 100.60 | 2,032,061 | -0.77(-0.75%) |
Oct 22, 2019 | 103.39 | 103.39 | 101.34 | 101.37 | 2,003,119 | -2.03(-1.97%) |
Oct 21, 2019 | 103.92 | 104.23 | 102.48 | 103.40 | 1,376,776 | +0.01(+0.01%) |
Oct 18, 2019 | 101.27 | 103.67 | 100.89 | 103.39 | 2,120,613 | +1.78(+1.75%) |
Oct 17, 2019 | 102.83 | 103.42 | 101.50 | 101.61 | 1,467,665 | -1.02(-1.00%) |
Oct 16, 2019 | 102.13 | 102.85 | 101.73 | 102.64 | 1,404,261 | +0.17(+0.16%) |
Oct 15, 2019 | 104.38 | 104.52 | 101.78 | 102.47 | 1,950,194 | -1.40(-1.35%) |
Oct 14, 2019 | 104.97 | 105.65 | 103.77 | 103.87 | 1,143,832 | -1.50(-1.42%) |
Oct 11, 2019 | 105.69 | 106.03 | 104.98 | 105.37 | 1,928,363 | +0.11(+0.10%) |
Oct 10, 2019 | 104.04 | 105.53 | 103.97 | 105.26 | 947,604 | +0.92(+0.88%) |
Oct 09, 2019 | 104.13 | 104.84 | 103.89 | 104.34 | 1,057,090 | +0.68(+0.66%) |
Oct 08, 2019 | 104.42 | 104.42 | 102.95 | 103.66 | 1,574,906 | -1.01(-0.97%) |
Oct 07, 2019 | 105.37 | 105.50 | 104.64 | 104.67 | 1,104,173 | -0.89(-0.85%) |
Oct 04, 2019 | 104.79 | 105.83 | 104.69 | 105.56 | 1,497,919 | +0.90(+0.86%) |
Oct 03, 2019 | 103.73 | 105.06 | 103.33 | 104.66 | 1,478,049 | +0.93(+0.90%) |
Oct 02, 2019 | 103.45 | 103.76 | 102.60 | 103.73 | 1,602,429 | -0.20(-0.19%) |
Oct 01, 2019 | 104.41 | 104.42 | 103.42 | 103.94 | 1,152,829 | -0.50(-0.48%) |
Sep 30, 2019 | 104.03 | 104.78 | 103.78 | 104.43 | 1,374,132 | +0.41(+0.39%) |
Sep 27, 2019 | 104.32 | 104.45 | 103.30 | 104.03 | 1,004,369 | +0.17(+0.16%) |
Sep 26, 2019 | 103.11 | 104.79 | 103.11 | 103.86 | 1,621,763 | +1.20(+1.17%) |
Sep 25, 2019 | 103.26 | 103.36 | 102.21 | 102.67 | 2,621,918 | -0.67(-0.65%) |
Sep 24, 2019 | 105.30 | 105.43 | 103.05 | 103.34 | 3,802,761 | -1.24(-1.19%) |
Sep 23, 2019 | 103.12 | 105.43 | 102.67 | 104.58 | 1,791,291 | +1.19(+1.15%) |
Sep 20, 2019 | 105.27 | 105.76 | 103.36 | 103.39 | 3,586,491 | -1.66(-1.58%) |
Sep 19, 2019 | 105.10 | 105.63 | 104.81 | 105.05 | 1,054,570 | -0.44(-0.42%) |
Sep 18, 2019 | 104.38 | 105.52 | 104.17 | 105.49 | 2,182,287 | +1.64(+1.58%) |
Sep 17, 2019 | 102.21 | 103.94 | 102.08 | 103.85 | 2,298,400 | +2.08(+2.04%) |
Sep 16, 2019 | 101.72 | 102.87 | 101.44 | 101.77 | 1,889,816 | -0.75(-0.74%) |
Sep 13, 2019 | 104.19 | 104.85 | 101.91 | 102.53 | 2,690,411 | -1.76(-1.69%) |
Sep 12, 2019 | 105.82 | 106.75 | 104.16 | 104.28 | 2,138,055 | -0.49(-0.47%) |
Sep 11, 2019 | 105.81 | 106.72 | 104.18 | 104.77 | 2,150,488 | -1.35(-1.27%) |
Sep 10, 2019 | 107.82 | 107.88 | 104.85 | 106.13 | 2,051,886 | -2.34(-2.16%) |
Sep 09, 2019 | 110.10 | 110.10 | 107.92 | 108.47 | 1,909,278 | -1.29(-1.17%) |
Sep 06, 2019 | 108.63 | 109.96 | 108.41 | 109.75 | 1,813,774 | +0.97(+0.89%) |
Sep 05, 2019 | 109.17 | 109.65 | 108.55 | 108.79 | 1,493,602 | +0.25(+0.23%) |
Sep 04, 2019 | 108.30 | 108.54 | 106.88 | 108.54 | 1,385,806 | +1.09(+1.01%) |
Sep 03, 2019 | 107.53 | 108.17 | 107.06 | 107.45 | 1,480,246 | -0.06(-0.06%) |
Aug 30, 2019 | 108.55 | 108.55 | 107.11 | 107.52 | 1,253,859 | -0.49(-0.45%) |
Aug 29, 2019 | 108.24 | 108.38 | 107.14 | 108.00 | 1,174,640 | +0.32(+0.30%) |
Aug 28, 2019 | 107.79 | 108.08 | 107.20 | 107.68 | 955,263 | -0.01(-0.01%) |
Aug 27, 2019 | 108.23 | 108.80 | 107.42 | 107.69 | 1,499,343 | -0.24(-0.22%) |
Aug 26, 2019 | 106.97 | 107.99 | 106.77 | 107.93 | 1,227,711 | +1.77(+1.67%) |
Aug 23, 2019 | 107.70 | 108.06 | 105.80 | 106.16 | 1,955,517 | -1.84(-1.71%) |
Aug 22, 2019 | 108.23 | 108.63 | 107.35 | 108.00 | 904,463 | +0.07(+0.07%) |
Aug 21, 2019 | 107.75 | 108.23 | 106.98 | 107.93 | 1,156,944 | +0.61(+0.57%) |
Aug 20, 2019 | 107.31 | 108.37 | 106.88 | 107.32 | 1,116,974 | +0.10(+0.09%) |
Aug 19, 2019 | 107.30 | 107.53 | 106.19 | 107.22 | 1,153,298 | +0.77(+0.73%) |
Aug 16, 2019 | 107.21 | 107.42 | 105.98 | 106.45 | 1,521,489 | -0.33(-0.31%) |
Aug 15, 2019 | 106.11 | 106.97 | 105.82 | 106.78 | 1,492,786 | +0.78(+0.74%) |
Aug 14, 2019 | 107.05 | 107.27 | 105.96 | 106.00 | 1,540,515 | -1.45(-1.35%) |
Aug 13, 2019 | 106.85 | 107.45 | 105.81 | 107.45 | 1,736,486 | +0.46(+0.43%) |
Aug 12, 2019 | 108.79 | 108.90 | 106.05 | 106.99 | 1,091,171 | -2.19(-2.01%) |
Aug 09, 2019 | 107.79 | 109.28 | 107.50 | 109.18 | 1,805,298 | +1.56(+1.45%) |
Aug 08, 2019 | 107.03 | 108.87 | 107.03 | 107.62 | 2,586,913 | +0.97(+0.91%) |
Aug 07, 2019 | 106.12 | 106.73 | 105.20 | 106.65 | 2,183,430 | +0.19(+0.18%) |
Aug 06, 2019 | 105.83 | 106.90 | 104.25 | 106.46 | 1,791,763 | +0.90(+0.85%) |
Aug 05, 2019 | 107.33 | 107.33 | 104.34 | 105.56 | 2,068,530 | -2.09(-1.94%) |
Aug 02, 2019 | 107.06 | 107.94 | 106.27 | 107.65 | 1,923,246 | +0.38(+0.35%) |