Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2020 | 72.73 | 75.57 | 72.52 | 74.94 | 9,839,870 | +1.31(+1.78%) |
Jun 29, 2020 | 72.99 | 74.38 | 72.73 | 73.62 | 8,360,958 | +1.02(+1.40%) |
Jun 26, 2020 | 74.56 | 74.60 | 72.37 | 72.61 | 16,392,083 | -2.31(-3.08%) |
Jun 25, 2020 | 73.32 | 75.17 | 73.20 | 74.92 | 8,806,502 | +1.32(+1.79%) |
Jun 24, 2020 | 75.57 | 75.69 | 72.94 | 73.60 | 10,684,882 | -3.19(-4.16%) |
Jun 23, 2020 | 77.68 | 78.18 | 76.57 | 76.79 | 7,522,849 | -0.13(-0.16%) |
Jun 22, 2020 | 75.85 | 77.00 | 75.24 | 76.92 | 7,069,077 | +0.81(+1.06%) |
Jun 19, 2020 | 79.29 | 79.29 | 76.04 | 76.11 | 17,666,798 | -1.10(-1.42%) |
Jun 18, 2020 | 76.42 | 78.29 | 75.67 | 77.21 | 8,410,061 | +0.34(+0.44%) |
Jun 17, 2020 | 78.80 | 78.94 | 76.84 | 76.87 | 7,163,074 | -2.09(-2.65%) |
Jun 16, 2020 | 79.77 | 80.27 | 76.83 | 78.97 | 10,392,643 | +2.35(+3.07%) |
Jun 15, 2020 | 74.82 | 77.33 | 74.08 | 76.61 | 14,634,825 | -0.97(-1.26%) |
Jun 12, 2020 | 78.62 | 78.65 | 75.59 | 77.59 | 11,350,857 | +2.54(+3.38%) |
Jun 11, 2020 | 77.51 | 79.10 | 74.84 | 75.05 | 17,790,836 | -6.89(-8.41%) |
Jun 10, 2020 | 84.82 | 85.24 | 81.93 | 81.95 | 12,483,175 | -3.32(-3.89%) |
Jun 09, 2020 | 84.57 | 86.44 | 83.84 | 85.26 | 12,793,827 | -1.44(-1.66%) |
Jun 08, 2020 | 86.19 | 86.99 | 84.71 | 86.70 | 13,205,272 | +2.04(+2.41%) |
Jun 05, 2020 | 83.21 | 85.70 | 83.18 | 84.66 | 15,194,292 | +3.80(+4.71%) |
Jun 04, 2020 | 81.28 | 81.37 | 79.92 | 80.86 | 7,587,031 | -0.76(-0.93%) |
Jun 03, 2020 | 80.60 | 82.07 | 80.41 | 81.61 | 10,047,904 | +2.09(+2.63%) |
Jun 02, 2020 | 78.76 | 79.97 | 78.34 | 79.52 | 9,378,221 | +1.60(+2.05%) |
Jun 01, 2020 | 76.37 | 78.81 | 75.67 | 77.92 | 8,746,396 | +0.92(+1.19%) |
May 29, 2020 | 75.74 | 77.17 | 74.96 | 77.01 | 20,263,024 | +0.70(+0.91%) |
May 28, 2020 | 78.61 | 78.86 | 76.25 | 76.31 | 11,472,236 | -2.54(-3.23%) |
May 27, 2020 | 79.51 | 79.52 | 77.35 | 78.86 | 9,311,878 | +0.50(+0.64%) |
May 26, 2020 | 77.67 | 79.23 | 77.29 | 78.35 | 11,222,953 | +2.54(+3.35%) |
May 22, 2020 | 76.80 | 76.93 | 75.13 | 75.82 | 10,196,647 | -1.48(-1.91%) |
May 21, 2020 | 77.91 | 78.41 | 76.66 | 77.29 | 10,515,090 | -0.81(-1.03%) |
May 20, 2020 | 76.42 | 78.50 | 75.73 | 78.10 | 10,905,853 | +2.84(+3.77%) |
May 19, 2020 | 77.71 | 77.79 | 75.19 | 75.26 | 9,225,379 | -2.46(-3.17%) |
May 18, 2020 | 77.60 | 78.44 | 76.81 | 77.72 | 14,653,757 | +3.93(+5.33%) |
May 15, 2020 | 75.03 | 76.19 | 73.52 | 73.79 | 12,218,884 | -0.74(-0.99%) |
May 14, 2020 | 72.25 | 75.26 | 71.19 | 74.53 | 12,901,400 | +1.12(+1.52%) |
May 13, 2020 | 74.41 | 74.49 | 72.27 | 73.41 | 14,757,359 | -1.99(-2.63%) |
May 12, 2020 | 77.08 | 77.82 | 75.32 | 75.40 | 10,567,022 | -1.88(-2.43%) |
May 11, 2020 | 77.97 | 78.30 | 77.12 | 77.28 | 8,574,977 | -1.74(-2.20%) |
May 08, 2020 | 78.63 | 79.09 | 77.86 | 79.02 | 10,394,310 | +2.34(+3.05%) |
May 07, 2020 | 76.95 | 77.85 | 76.07 | 76.67 | 11,781,400 | +2.14(+2.88%) |
May 06, 2020 | 76.85 | 77.35 | 74.30 | 74.53 | 13,465,971 | -2.35(-3.06%) |
May 05, 2020 | 78.21 | 78.87 | 76.71 | 76.88 | 16,437,851 | +1.20(+1.59%) |
May 04, 2020 | 73.46 | 75.83 | 72.58 | 75.68 | 13,522,828 | +1.66(+2.24%) |
May 01, 2020 | 75.74 | 76.18 | 72.04 | 74.02 | 16,009,277 | -2.12(-2.78%) |
Apr 30, 2020 | 77.57 | 79.24 | 74.97 | 76.14 | 14,764,696 | -2.17(-2.77%) |
Apr 29, 2020 | 76.54 | 78.74 | 76.38 | 78.31 | 14,909,848 | +3.90(+5.24%) |
Apr 28, 2020 | 74.12 | 75.28 | 73.52 | 74.41 | 12,861,386 | +0.17(+0.22%) |
Apr 27, 2020 | 71.80 | 75.00 | 71.07 | 74.25 | 14,538,761 | +2.23(+3.10%) |
Apr 24, 2020 | 73.23 | 73.49 | 70.99 | 72.01 | 11,087,482 | +0.17(+0.24%) |
Apr 23, 2020 | 71.43 | 73.48 | 70.67 | 71.84 | 17,186,246 | +1.95(+2.79%) |
Apr 22, 2020 | 70.31 | 70.56 | 68.67 | 69.89 | 12,470,218 | +2.32(+3.43%) |
Apr 21, 2020 | 66.44 | 69.35 | 65.59 | 67.57 | 23,705,948 | -1.60(-2.31%) |
Apr 20, 2020 | 68.41 | 72.01 | 67.94 | 69.17 | 19,020,062 | -2.98(-4.13%) |
Apr 17, 2020 | 67.31 | 72.42 | 67.30 | 72.15 | 19,489,030 | +5.94(+8.98%) |
Apr 16, 2020 | 67.30 | 68.02 | 65.23 | 66.20 | 14,839,645 | -2.07(-3.03%) |
Apr 15, 2020 | 67.45 | 69.01 | 65.65 | 68.27 | 16,893,646 | -1.75(-2.51%) |
Apr 14, 2020 | 70.73 | 72.07 | 69.80 | 70.03 | 17,875,896 | -0.25(-0.35%) |
Apr 13, 2020 | 72.15 | 72.30 | 69.03 | 70.28 | 16,735,722 | +0.50(+0.71%) |
Apr 09, 2020 | 73.45 | 74.41 | 67.47 | 69.78 | 20,598,804 | -1.38(-1.94%) |
Apr 08, 2020 | 68.11 | 71.43 | 67.47 | 71.16 | 14,832,585 | +4.19(+6.25%) |
Apr 07, 2020 | 69.74 | 70.92 | 66.92 | 66.97 | 19,802,900 | +0.44(+0.66%) |
Apr 06, 2020 | 63.73 | 67.00 | 62.50 | 66.53 | 20,941,550 | +4.37(+7.03%) |
Apr 03, 2020 | 64.56 | 65.38 | 60.44 | 62.16 | 18,009,410 | -0.84(-1.33%) |
Apr 02, 2020 | 59.38 | 65.14 | 57.58 | 63.00 | 28,042,370 | +6.26(+11.03%) |
Apr 01, 2020 | 57.53 | 59.83 | 55.96 | 56.74 | 17,349,274 | -3.23(-5.38%) |
Mar 31, 2020 | 60.64 | 62.11 | 58.61 | 59.97 | 22,358,056 | +0.42(+0.71%) |
Mar 30, 2020 | 56.29 | 60.36 | 55.47 | 59.55 | 22,335,346 | +2.62(+4.61%) |
Mar 27, 2020 | 59.69 | 60.87 | 56.69 | 56.93 | 24,662,020 | -6.29(-9.95%) |
Mar 26, 2020 | 58.18 | 63.81 | 56.19 | 63.22 | 29,166,612 | +5.88(+10.26%) |
Mar 25, 2020 | 56.52 | 60.53 | 55.15 | 57.33 | 27,251,752 | +2.25(+4.09%) |
Mar 24, 2020 | 50.88 | 55.99 | 49.92 | 55.08 | 35,273,576 | +10.20(+22.74%) |
Mar 23, 2020 | 48.22 | 49.16 | 43.84 | 44.87 | 28,704,752 | -4.28(-8.71%) |
Mar 20, 2020 | 49.27 | 50.20 | 46.65 | 49.15 | 32,574,830 | +1.66(+3.48%) |
Mar 19, 2020 | 45.74 | 48.41 | 42.71 | 47.50 | 36,089,848 | +1.94(+4.25%) |
Mar 18, 2020 | 54.80 | 54.81 | 45.16 | 45.56 | 30,123,896 | -12.94(-22.12%) |
Mar 17, 2020 | 58.27 | 60.40 | 54.20 | 58.51 | 27,404,596 | +0.82(+1.42%) |
Mar 16, 2020 | 60.06 | 64.96 | 57.68 | 57.69 | 21,183,700 | -11.36(-16.45%) |
Mar 13, 2020 | 66.20 | 69.11 | 61.34 | 69.04 | 28,390,792 | +5.93(+9.39%) |
Mar 12, 2020 | 63.92 | 64.66 | 60.30 | 63.12 | 31,130,212 | -5.60(-8.15%) |
Mar 11, 2020 | 68.06 | 70.22 | 67.66 | 68.72 | 22,248,282 | -1.61(-2.29%) |
Mar 10, 2020 | 71.38 | 71.43 | 67.07 | 70.33 | 27,294,560 | +3.57(+5.34%) |
Mar 09, 2020 | 68.06 | 72.84 | 66.21 | 66.77 | 36,964,388 | -12.12(-15.37%) |
Mar 06, 2020 | 77.52 | 79.50 | 77.32 | 78.89 | 20,373,828 | -1.55(-1.92%) |
Mar 05, 2020 | 79.21 | 80.60 | 78.58 | 80.44 | 15,481,449 | -1.11(-1.36%) |
Mar 04, 2020 | 79.76 | 81.95 | 79.18 | 81.55 | 17,822,096 | +3.43(+4.39%) |
Mar 03, 2020 | 80.11 | 81.51 | 77.28 | 78.12 | 19,955,296 | -1.82(-2.28%) |
Mar 02, 2020 | 77.82 | 80.02 | 76.31 | 79.94 | 18,180,110 | +2.69(+3.48%) |
Feb 28, 2020 | 75.01 | 77.34 | 74.58 | 77.25 | 25,180,478 | -0.65(-0.84%) |
Feb 27, 2020 | 79.18 | 81.27 | 77.86 | 77.91 | 19,069,612 | -3.24(-3.99%) |
Feb 26, 2020 | 83.48 | 84.10 | 81.11 | 81.14 | 14,487,127 | -2.45(-2.93%) |
Feb 25, 2020 | 86.80 | 86.84 | 82.76 | 83.59 | 15,548,924 | -3.07(-3.54%) |
Feb 24, 2020 | 87.49 | 88.52 | 86.42 | 86.66 | 11,524,621 | -3.56(-3.94%) |
Feb 21, 2020 | 90.20 | 90.37 | 89.10 | 90.22 | 7,785,704 | -0.66(-0.73%) |
Feb 20, 2020 | 91.69 | 91.93 | 90.79 | 90.88 | 5,394,265 | -0.77(-0.84%) |
Feb 19, 2020 | 91.47 | 91.95 | 90.95 | 91.65 | 7,110,475 | +0.41(+0.45%) |
Feb 18, 2020 | 90.21 | 91.26 | 90.07 | 91.24 | 6,012,020 | +0.13(+0.15%) |
Feb 14, 2020 | 91.74 | 91.84 | 90.69 | 91.11 | 6,220,903 | -0.24(-0.26%) |
Feb 13, 2020 | 91.11 | 91.90 | 91.00 | 91.35 | 7,321,837 | -0.31(-0.34%) |
Feb 12, 2020 | 92.04 | 92.12 | 91.31 | 91.66 | 6,989,244 | +0.68(+0.75%) |
Feb 11, 2020 | 90.63 | 91.11 | 90.04 | 90.98 | 7,423,098 | +1.16(+1.29%) |
Feb 10, 2020 | 88.79 | 89.83 | 88.61 | 89.82 | 7,343,924 | +0.70(+0.78%) |
Feb 07, 2020 | 89.11 | 89.53 | 88.74 | 89.12 | 5,904,044 | -0.45(-0.50%) |
Feb 06, 2020 | 90.50 | 90.54 | 89.26 | 89.57 | 7,663,853 | -0.65(-0.72%) |
Feb 05, 2020 | 88.57 | 90.52 | 88.44 | 90.22 | 8,449,274 | +2.81(+3.21%) |
Feb 04, 2020 | 88.09 | 88.62 | 87.21 | 87.41 | 12,110,497 | +0.47(+0.54%) |
Feb 03, 2020 | 87.49 | 87.74 | 86.23 | 86.95 | 10,739,104 | -0.70(-0.80%) |
Jan 31, 2020 | 89.83 | 89.99 | 87.04 | 87.65 | 16,745,849 | -3.69(-4.04%) |
Jan 30, 2020 | 89.83 | 91.28 | 89.22 | 91.34 | 10,242,838 | +1.05(+1.16%) |
Jan 29, 2020 | 91.18 | 91.49 | 90.14 | 90.29 | 5,833,553 | -0.61(-0.67%) |
Jan 28, 2020 | 90.79 | 91.31 | 90.62 | 90.91 | 7,055,448 | +0.60(+0.66%) |
Jan 27, 2020 | 90.19 | 90.67 | 89.97 | 90.31 | 9,299,420 | -1.19(-1.31%) |
Jan 24, 2020 | 92.27 | 92.43 | 91.09 | 91.50 | 8,458,796 | -1.02(-1.11%) |
Jan 23, 2020 | 91.95 | 92.84 | 91.51 | 92.53 | 9,788,473 | +0.16(+0.18%) |
Jan 22, 2020 | 92.53 | 92.88 | 92.00 | 92.36 | 6,832,000 | -0.34(-0.36%) |
Jan 21, 2020 | 94.16 | 94.20 | 92.58 | 92.70 | 10,352,927 | -1.86(-1.96%) |
Jan 17, 2020 | 95.72 | 95.95 | 94.50 | 94.55 | 9,639,727 | -1.07(-1.12%) |
Jan 16, 2020 | 95.36 | 95.94 | 95.27 | 95.63 | 8,583,535 | +0.62(+0.65%) |
Jan 15, 2020 | 95.14 | 95.23 | 94.61 | 95.00 | 7,100,445 | -0.14(-0.15%) |
Jan 14, 2020 | 95.31 | 95.62 | 94.66 | 95.14 | 8,787,689 | -0.29(-0.31%) |
Jan 13, 2020 | 95.28 | 95.64 | 94.96 | 95.44 | 8,369,165 | +0.18(+0.19%) |
Jan 10, 2020 | 96.14 | 96.28 | 95.22 | 95.26 | 7,817,418 | -0.88(-0.91%) |
Jan 09, 2020 | 96.20 | 96.47 | 95.04 | 96.13 | 8,978,638 | -0.16(-0.16%) |
Jan 08, 2020 | 96.98 | 97.43 | 96.25 | 96.29 | 8,918,245 | -1.10(-1.13%) |
Jan 07, 2020 | 97.37 | 97.95 | 96.35 | 97.39 | 9,607,346 | -1.27(-1.29%) |
Jan 06, 2020 | 99.18 | 99.54 | 98.44 | 98.66 | 12,166,026 | -0.34(-0.34%) |
Jan 03, 2020 | 99.63 | 100.39 | 98.78 | 99.00 | 7,775,491 | -0.34(-0.35%) |
Jan 02, 2020 | 98.83 | 99.50 | 98.80 | 99.34 | 6,362,386 | +0.75(+0.76%) |
Dec 31, 2019 | 97.76 | 98.69 | 97.56 | 98.59 | 5,153,264 | +0.54(+0.55%) |
Dec 30, 2019 | 98.53 | 99.27 | 98.01 | 98.05 | 5,598,682 | -0.37(-0.37%) |
Dec 27, 2019 | 98.90 | 99.23 | 98.37 | 98.42 | 5,058,653 | -0.25(-0.25%) |
Dec 26, 2019 | 98.72 | 99.33 | 98.45 | 98.66 | 4,459,981 | +0.21(+0.22%) |
Dec 24, 2019 | 98.52 | 98.81 | 98.24 | 98.45 | 2,004,808 | +0.01(+0.01%) |
Dec 23, 2019 | 97.61 | 98.50 | 97.47 | 98.44 | 7,181,432 | +0.53(+0.54%) |
Dec 20, 2019 | 97.68 | 98.12 | 96.61 | 97.91 | 14,877,579 | +1.27(+1.31%) |
Dec 19, 2019 | 97.00 | 97.14 | 96.42 | 96.64 | 7,603,494 | -0.34(-0.35%) |
Dec 18, 2019 | 97.09 | 97.88 | 96.96 | 96.98 | 9,163,693 | -0.04(-0.04%) |
Dec 17, 2019 | 97.83 | 98.08 | 96.80 | 97.02 | 8,257,705 | -0.62(-0.64%) |
Dec 16, 2019 | 97.24 | 97.74 | 97.03 | 97.65 | 6,868,914 | +1.15(+1.19%) |
Dec 13, 2019 | 97.39 | 97.79 | 96.45 | 96.50 | 5,944,993 | -0.70(-0.72%) |
Dec 12, 2019 | 95.38 | 97.26 | 95.38 | 97.20 | 7,898,925 | +2.11(+2.22%) |
Dec 11, 2019 | 95.79 | 96.26 | 95.00 | 95.09 | 8,604,985 | -1.36(-1.41%) |
Dec 10, 2019 | 96.56 | 96.61 | 95.76 | 96.44 | 5,973,518 | +0.48(+0.50%) |
Dec 09, 2019 | 95.32 | 96.44 | 95.26 | 95.96 | 5,789,205 | -0.58(-0.60%) |
Dec 06, 2019 | 95.79 | 97.59 | 95.70 | 96.54 | 8,233,268 | +1.37(+1.44%) |
Dec 05, 2019 | 96.22 | 96.32 | 95.05 | 95.17 | 6,744,441 | -0.50(-0.52%) |
Dec 04, 2019 | 95.42 | 95.96 | 95.25 | 95.67 | 6,975,719 | +0.86(+0.91%) |
Dec 03, 2019 | 95.06 | 95.47 | 94.65 | 94.81 | 8,920,860 | -0.74(-0.78%) |
Dec 02, 2019 | 96.52 | 96.59 | 95.49 | 95.55 | 6,350,459 | -0.27(-0.28%) |
Nov 29, 2019 | 95.94 | 96.39 | 95.62 | 95.82 | 3,998,370 | -0.77(-0.80%) |
Nov 27, 2019 | 96.53 | 97.03 | 96.22 | 96.59 | 5,020,271 | +0.23(+0.24%) |
Nov 26, 2019 | 96.81 | 96.99 | 95.88 | 96.36 | 12,288,587 | -0.48(-0.50%) |
Nov 25, 2019 | 96.89 | 97.53 | 96.52 | 96.84 | 9,033,295 | -0.20(-0.21%) |
Nov 22, 2019 | 97.40 | 97.92 | 97.02 | 97.05 | 5,851,237 | -0.11(-0.12%) |
Nov 21, 2019 | 96.21 | 97.31 | 95.88 | 97.16 | 7,099,017 | +1.17(+1.22%) |
Nov 20, 2019 | 95.23 | 96.60 | 95.00 | 95.99 | 7,215,773 | +0.73(+0.76%) |
Nov 19, 2019 | 96.94 | 97.19 | 94.96 | 95.27 | 10,662,697 | -1.72(-1.77%) |
Nov 18, 2019 | 98.02 | 98.17 | 96.65 | 96.98 | 5,971,584 | -1.71(-1.73%) |
Nov 15, 2019 | 99.17 | 99.31 | 98.26 | 98.69 | 6,832,678 | -0.11(-0.11%) |
Nov 14, 2019 | 98.71 | 99.59 | 98.35 | 98.80 | 6,027,410 | -0.26(-0.26%) |
Nov 13, 2019 | 97.58 | 99.16 | 97.51 | 99.06 | 6,539,232 | +1.07(+1.09%) |
Nov 12, 2019 | 98.26 | 98.87 | 97.60 | 97.99 | 5,559,289 | +0.12(+0.12%) |
Nov 11, 2019 | 97.37 | 98.34 | 97.22 | 97.87 | 4,778,152 | -0.10(-0.10%) |
Nov 08, 2019 | 98.00 | 98.18 | 97.34 | 97.97 | 5,246,012 | -0.78(-0.79%) |
Nov 07, 2019 | 98.13 | 98.83 | 97.47 | 98.74 | 6,716,116 | +1.61(+1.66%) |
Nov 06, 2019 | 98.78 | 98.95 | 97.05 | 97.13 | 7,535,723 | -1.65(-1.67%) |
Nov 05, 2019 | 98.21 | 99.20 | 97.80 | 98.78 | 8,605,238 | +0.30(+0.30%) |
Nov 04, 2019 | 94.97 | 98.73 | 94.80 | 98.48 | 12,773,643 | +4.34(+4.61%) |
Nov 01, 2019 | 93.56 | 94.48 | 92.37 | 94.14 | 9,485,977 | +0.06(+0.06%) |
Oct 31, 2019 | 93.86 | 94.26 | 93.42 | 94.09 | 8,859,094 | -0.18(-0.19%) |
Oct 30, 2019 | 95.74 | 95.74 | 93.58 | 94.26 | 5,789,514 | -1.43(-1.50%) |
Oct 29, 2019 | 95.57 | 96.46 | 95.34 | 95.70 | 5,614,550 | -0.28(-0.30%) |
Oct 28, 2019 | 96.47 | 96.82 | 95.30 | 95.98 | 6,266,187 | -0.15(-0.16%) |
Oct 25, 2019 | 95.41 | 96.28 | 95.34 | 96.13 | 4,158,863 | +0.88(+0.93%) |
Oct 24, 2019 | 95.97 | 96.25 | 95.03 | 95.25 | 4,805,786 | -0.32(-0.34%) |
Oct 23, 2019 | 95.11 | 95.61 | 94.60 | 95.58 | 5,134,348 | +0.15(+0.15%) |
Oct 22, 2019 | 94.48 | 96.05 | 94.37 | 95.43 | 5,097,819 | +0.96(+1.02%) |
Oct 21, 2019 | 93.61 | 94.58 | 93.61 | 94.47 | 5,127,276 | +1.51(+1.63%) |
Oct 18, 2019 | 93.28 | 93.63 | 92.95 | 92.95 | 7,011,223 | -0.49(-0.53%) |
Oct 17, 2019 | 93.66 | 94.02 | 93.10 | 93.45 | 4,737,460 | +0.19(+0.21%) |
Oct 16, 2019 | 94.16 | 94.51 | 93.23 | 93.25 | 4,507,645 | -0.97(-1.03%) |
Oct 15, 2019 | 93.85 | 95.28 | 93.81 | 94.22 | 4,621,733 | +0.11(+0.11%) |
Oct 14, 2019 | 93.63 | 94.29 | 93.53 | 94.12 | 3,196,812 | +0.02(+0.03%) |
Oct 11, 2019 | 93.72 | 94.81 | 93.45 | 94.09 | 6,396,239 | +1.26(+1.36%) |
Oct 10, 2019 | 91.97 | 92.99 | 91.78 | 92.83 | 4,839,013 | +1.17(+1.28%) |
Oct 09, 2019 | 91.21 | 92.76 | 90.97 | 91.65 | 5,802,152 | +1.16(+1.28%) |
Oct 08, 2019 | 90.82 | 91.34 | 90.42 | 90.50 | 7,490,079 | -1.26(-1.37%) |
Oct 07, 2019 | 92.32 | 92.96 | 91.73 | 91.75 | 5,893,559 | -0.48(-0.52%) |
Oct 04, 2019 | 92.03 | 92.35 | 91.18 | 92.23 | 6,028,630 | +0.57(+0.62%) |
Oct 03, 2019 | 90.78 | 91.70 | 89.45 | 91.66 | 7,001,296 | +0.70(+0.77%) |
Oct 02, 2019 | 93.21 | 93.25 | 90.42 | 90.97 | 12,273,355 | -3.01(-3.21%) |
Oct 01, 2019 | 96.62 | 96.77 | 93.87 | 93.98 | 8,892,343 | -2.10(-2.18%) |
Sep 30, 2019 | 95.99 | 96.74 | 95.92 | 96.08 | 7,694,439 | +0.00(+0.00%) |
Sep 27, 2019 | 96.82 | 97.41 | 95.96 | 96.08 | 8,456,475 | -1.26(-1.30%) |
Sep 26, 2019 | 99.85 | 100.05 | 97.25 | 97.34 | 10,058,288 | -2.71(-2.71%) |
Sep 25, 2019 | 100.03 | 100.57 | 99.57 | 100.06 | 4,667,634 | -0.19(-0.19%) |
Sep 24, 2019 | 101.00 | 101.04 | 99.82 | 100.24 | 7,836,259 | -0.94(-0.93%) |
Sep 23, 2019 | 100.09 | 101.26 | 100.09 | 101.18 | 6,126,944 | +0.47(+0.47%) |
Sep 20, 2019 | 100.45 | 101.12 | 100.19 | 100.71 | 12,991,712 | +0.53(+0.53%) |
Sep 19, 2019 | 101.08 | 101.24 | 99.98 | 100.18 | 5,012,051 | -0.42(-0.42%) |
Sep 18, 2019 | 100.09 | 100.62 | 99.66 | 100.60 | 6,008,388 | +0.23(+0.23%) |
Sep 17, 2019 | 100.55 | 100.95 | 99.29 | 100.36 | 9,084,400 | -0.19(-0.19%) |
Sep 16, 2019 | 101.15 | 101.48 | 99.62 | 100.55 | 13,187,942 | +2.12(+2.16%) |
Sep 13, 2019 | 99.03 | 99.09 | 98.22 | 98.43 | 6,030,482 | +0.06(+0.07%) |
Sep 12, 2019 | 97.24 | 98.98 | 96.86 | 98.36 | 7,182,142 | +0.11(+0.12%) |
Sep 11, 2019 | 99.00 | 99.63 | 97.51 | 98.25 | 6,800,716 | -0.46(-0.47%) |
Sep 10, 2019 | 97.40 | 99.88 | 97.14 | 98.71 | 10,775,017 | +1.99(+2.06%) |
Sep 09, 2019 | 96.19 | 96.91 | 96.06 | 96.72 | 6,230,320 | +0.92(+0.96%) |
Sep 06, 2019 | 95.19 | 95.95 | 95.10 | 95.80 | 5,651,764 | +0.50(+0.53%) |
Sep 05, 2019 | 95.60 | 96.46 | 94.99 | 95.30 | 6,659,441 | +0.32(+0.33%) |
Sep 04, 2019 | 94.92 | 96.03 | 94.92 | 94.98 | 5,690,256 | +0.79(+0.84%) |
Sep 03, 2019 | 93.79 | 94.24 | 92.80 | 94.19 | 7,002,269 | -1.17(-1.23%) |
Aug 30, 2019 | 95.58 | 96.39 | 94.97 | 95.37 | 6,025,297 | +0.16(+0.17%) |
Aug 29, 2019 | 94.94 | 95.47 | 94.44 | 95.20 | 5,514,449 | +0.56(+0.59%) |
Aug 28, 2019 | 94.30 | 94.94 | 93.87 | 94.64 | 5,134,501 | +0.81(+0.86%) |
Aug 27, 2019 | 94.19 | 94.81 | 93.19 | 93.83 | 5,232,007 | +0.07(+0.08%) |
Aug 26, 2019 | 93.96 | 94.15 | 93.32 | 93.76 | 4,896,601 | +0.45(+0.49%) |
Aug 23, 2019 | 94.36 | 95.64 | 92.64 | 93.31 | 9,448,697 | -2.07(-2.17%) |
Aug 22, 2019 | 96.13 | 96.19 | 95.15 | 95.37 | 5,386,671 | -0.12(-0.13%) |
Aug 21, 2019 | 95.42 | 95.77 | 95.05 | 95.49 | 5,652,130 | +1.42(+1.51%) |
Aug 20, 2019 | 94.89 | 94.94 | 93.70 | 94.08 | 6,358,328 | -0.96(-1.01%) |
Aug 19, 2019 | 94.89 | 95.45 | 94.75 | 95.03 | 7,954,560 | +1.22(+1.30%) |
Aug 16, 2019 | 94.30 | 94.50 | 93.45 | 93.82 | 7,701,631 | +0.04(+0.04%) |
Aug 15, 2019 | 94.01 | 94.49 | 92.58 | 93.78 | 7,822,538 | -0.63(-0.67%) |
Aug 14, 2019 | 96.24 | 96.70 | 94.36 | 94.41 | 8,948,054 | -3.73(-3.80%) |
Aug 13, 2019 | 97.03 | 98.39 | 96.46 | 98.14 | 7,309,775 | +0.67(+0.68%) |
Aug 12, 2019 | 98.64 | 98.74 | 96.95 | 97.47 | 3,939,789 | -0.69(-0.70%) |
Aug 09, 2019 | 98.72 | 99.34 | 97.74 | 98.16 | 6,299,867 | -0.65(-0.66%) |
Aug 08, 2019 | 95.81 | 98.89 | 95.76 | 98.81 | 11,058,096 | +3.31(+3.47%) |
Aug 07, 2019 | 94.26 | 96.05 | 93.78 | 95.50 | 8,547,230 | -0.22(-0.23%) |
Aug 06, 2019 | 95.20 | 95.85 | 94.34 | 95.73 | 8,465,209 | +1.91(+2.03%) |
Aug 05, 2019 | 95.57 | 96.66 | 94.18 | 93.82 | 10,748,388 | -2.99(-3.09%) |
Aug 02, 2019 | 97.65 | 98.26 | 94.48 | 96.81 | 11,256,480 | -0.01(-0.01%) |
Aug 01, 2019 | 97.83 | 99.23 | 96.47 | 96.82 | 9,887,243 | -1.90(-1.93%) |
Jul 31, 2019 | 99.20 | 99.98 | 98.21 | 98.72 | 8,978,388 | -0.99(-0.99%) |
Jul 30, 2019 | 99.51 | 100.03 | 98.93 | 99.70 | 4,828,348 | +0.09(+0.09%) |
Jul 29, 2019 | 99.01 | 99.94 | 98.93 | 99.61 | 5,458,908 | +0.41(+0.41%) |
Jul 26, 2019 | 100.42 | 100.43 | 98.87 | 99.21 | 8,694,431 | -1.53(-1.52%) |
Jul 25, 2019 | 101.84 | 101.84 | 100.50 | 100.74 | 5,720,222 | -0.73(-0.72%) |
Jul 24, 2019 | 100.93 | 101.78 | 100.76 | 101.47 | 5,982,236 | +0.58(+0.57%) |
Jul 23, 2019 | 100.42 | 101.21 | 100.06 | 100.89 | 5,356,743 | +0.41(+0.41%) |
Jul 22, 2019 | 100.53 | 100.83 | 99.81 | 100.48 | 4,085,402 | +0.22(+0.22%) |
Jul 19, 2019 | 99.98 | 100.56 | 99.91 | 100.26 | 6,086,987 | +0.29(+0.29%) |
Jul 18, 2019 | 99.53 | 100.27 | 98.92 | 99.98 | 7,196,893 | +0.43(+0.43%) |
Jul 17, 2019 | 99.96 | 100.46 | 99.48 | 99.54 | 4,831,482 | -0.50(-0.50%) |
Jul 16, 2019 | 100.63 | 100.86 | 99.64 | 100.04 | 5,858,340 | -0.77(-0.76%) |
Jul 15, 2019 | 100.95 | 101.36 | 100.45 | 100.81 | 4,663,110 | -0.21(-0.21%) |
Jul 12, 2019 | 100.54 | 101.23 | 100.34 | 101.02 | 4,956,363 | +0.44(+0.44%) |
Jul 11, 2019 | 100.78 | 100.78 | 99.92 | 100.58 | 4,424,299 | -0.01(-0.01%) |
Jul 10, 2019 | 99.52 | 100.73 | 99.52 | 100.58 | 5,915,426 | +1.68(+1.69%) |
Jul 09, 2019 | 99.35 | 99.54 | 98.68 | 98.91 | 4,933,270 | -0.20(-0.20%) |
Jul 08, 2019 | 99.16 | 99.50 | 98.97 | 99.11 | 4,371,534 | +0.05(+0.05%) |
Jul 05, 2019 | 98.74 | 99.22 | 98.34 | 99.06 | 4,313,481 | +0.15(+0.15%) |
Jul 03, 2019 | 98.57 | 98.93 | 98.09 | 98.91 | 3,399,354 | +0.34(+0.34%) |
Jul 02, 2019 | 99.87 | 100.01 | 98.14 | 98.57 | 7,167,982 | -1.53(-1.53%) |