Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 78.89 | 79.60 | 77.74 | 78.67 | 3,955,876 | -1.30(-1.62%) |
May 28, 2020 | 83.30 | 83.85 | 79.79 | 79.97 | 3,396,169 | -2.51(-3.04%) |
May 27, 2020 | 83.46 | 83.83 | 80.11 | 82.48 | 5,209,154 | +1.45(+1.79%) |
May 26, 2020 | 84.44 | 84.89 | 80.77 | 81.03 | 3,911,561 | +3.27(+4.21%) |
May 22, 2020 | 77.37 | 78.15 | 76.07 | 77.75 | 2,845,876 | +0.72(+0.94%) |
May 21, 2020 | 76.52 | 78.22 | 75.22 | 77.03 | 4,832,534 | -0.06(-0.08%) |
May 20, 2020 | 76.24 | 77.68 | 75.32 | 77.09 | 3,550,923 | +2.41(+3.23%) |
May 19, 2020 | 72.45 | 76.45 | 71.25 | 74.68 | 3,987,081 | +2.20(+3.04%) |
May 18, 2020 | 71.58 | 74.06 | 71.50 | 72.48 | 6,477,038 | +4.49(+6.61%) |
May 15, 2020 | 66.73 | 68.27 | 65.97 | 67.98 | 2,349,955 | +0.37(+0.54%) |
May 14, 2020 | 62.85 | 67.66 | 61.96 | 67.62 | 6,084,127 | +3.29(+5.12%) |
May 13, 2020 | 66.46 | 66.66 | 63.54 | 64.32 | 4,984,808 | -2.13(-3.21%) |
May 12, 2020 | 68.38 | 68.78 | 66.02 | 66.46 | 3,199,721 | -1.29(-1.90%) |
May 11, 2020 | 70.53 | 70.68 | 67.71 | 67.75 | 5,577,270 | -3.86(-5.39%) |
May 08, 2020 | 72.19 | 73.43 | 71.14 | 71.60 | 8,559,002 | +0.29(+0.40%) |
May 07, 2020 | 71.39 | 72.86 | 70.71 | 71.32 | 4,777,279 | +1.10(+1.57%) |
May 06, 2020 | 71.90 | 72.26 | 70.05 | 70.22 | 3,868,968 | -0.94(-1.32%) |
May 05, 2020 | 72.17 | 73.08 | 70.83 | 71.16 | 3,091,946 | +0.33(+0.46%) |
May 04, 2020 | 69.43 | 71.99 | 68.52 | 70.83 | 4,330,106 | -0.61(-0.86%) |
May 01, 2020 | 72.52 | 73.15 | 70.84 | 71.45 | 3,723,593 | -3.65(-4.86%) |
Apr 30, 2020 | 77.16 | 77.75 | 74.17 | 75.10 | 4,418,300 | -3.54(-4.50%) |
Apr 29, 2020 | 76.40 | 81.08 | 76.40 | 78.64 | 6,223,166 | +3.50(+4.66%) |
Apr 28, 2020 | 76.38 | 77.17 | 73.78 | 75.14 | 3,027,664 | +0.56(+0.74%) |
Apr 27, 2020 | 72.56 | 75.37 | 72.16 | 74.58 | 2,579,069 | +3.79(+5.35%) |
Apr 24, 2020 | 71.87 | 72.01 | 69.48 | 70.79 | 1,969,973 | -0.57(-0.79%) |
Apr 23, 2020 | 71.01 | 73.19 | 70.13 | 71.36 | 2,264,474 | +1.14(+1.62%) |
Apr 22, 2020 | 71.92 | 73.00 | 69.03 | 70.22 | 2,731,031 | -0.56(-0.78%) |
Apr 21, 2020 | 69.76 | 71.89 | 69.53 | 70.77 | 3,164,718 | -0.92(-1.29%) |
Apr 20, 2020 | 72.90 | 74.93 | 70.87 | 71.69 | 4,854,393 | -3.31(-4.42%) |
Apr 17, 2020 | 74.06 | 75.23 | 72.14 | 75.01 | 4,993,288 | +5.43(+7.80%) |
Apr 16, 2020 | 69.24 | 70.13 | 67.22 | 69.58 | 4,805,840 | +0.28(+0.40%) |
Apr 15, 2020 | 65.50 | 70.70 | 65.08 | 69.30 | 5,850,174 | -0.14(-0.20%) |
Apr 14, 2020 | 67.70 | 70.72 | 67.70 | 69.44 | 4,612,589 | +3.34(+5.06%) |
Apr 13, 2020 | 67.97 | 68.34 | 63.80 | 66.10 | 4,053,566 | -1.80(-2.64%) |
Apr 09, 2020 | 69.65 | 72.62 | 67.56 | 67.89 | 7,599,017 | -1.63(-2.34%) |
Apr 08, 2020 | 66.76 | 69.62 | 65.79 | 69.52 | 8,579,019 | +4.23(+6.47%) |
Apr 07, 2020 | 69.61 | 72.88 | 64.78 | 65.30 | 7,966,745 | +2.01(+3.18%) |
Apr 06, 2020 | 60.38 | 63.81 | 59.62 | 63.28 | 9,201,315 | +7.80(+14.05%) |
Apr 03, 2020 | 57.53 | 58.99 | 53.26 | 55.49 | 7,292,028 | -1.90(-3.32%) |
Apr 02, 2020 | 61.82 | 65.45 | 56.54 | 57.39 | 7,994,309 | -5.14(-8.22%) |
Apr 01, 2020 | 64.47 | 65.86 | 61.85 | 62.53 | 5,789,899 | -5.16(-7.62%) |
Mar 31, 2020 | 68.19 | 71.25 | 67.34 | 67.69 | 5,208,668 | -0.44(-0.64%) |
Mar 30, 2020 | 66.25 | 69.26 | 64.06 | 68.12 | 5,105,594 | -0.47(-0.68%) |
Mar 27, 2020 | 68.44 | 71.12 | 65.66 | 68.59 | 5,831,283 | -4.02(-5.53%) |
Mar 26, 2020 | 74.99 | 78.12 | 69.67 | 72.61 | 7,472,043 | +0.94(+1.31%) |
Mar 25, 2020 | 74.70 | 76.11 | 66.80 | 71.66 | 7,757,086 | +2.84(+4.12%) |
Mar 24, 2020 | 67.88 | 75.06 | 66.96 | 68.83 | 10,036,610 | +6.01(+9.57%) |
Mar 23, 2020 | 60.75 | 67.23 | 59.56 | 62.82 | 11,091,142 | +1.72(+2.81%) |
Mar 20, 2020 | 60.79 | 70.90 | 56.04 | 61.10 | 11,470,308 | +3.54(+6.15%) |
Mar 19, 2020 | 54.55 | 62.31 | 50.63 | 57.56 | 13,192,505 | +1.34(+2.38%) |
Mar 18, 2020 | 57.54 | 57.99 | 43.94 | 56.22 | 18,746,876 | -8.08(-12.57%) |
Mar 17, 2020 | 70.00 | 70.42 | 61.35 | 64.30 | 11,061,510 | -4.67(-6.77%) |
Mar 16, 2020 | 68.86 | 75.27 | 63.31 | 68.98 | 8,717,658 | -9.02(-11.56%) |
Mar 13, 2020 | 80.19 | 81.32 | 76.02 | 77.99 | 8,134,459 | +1.89(+2.49%) |
Mar 12, 2020 | 70.83 | 78.92 | 70.82 | 76.10 | 11,594,931 | -4.33(-5.39%) |
Mar 11, 2020 | 87.50 | 87.50 | 78.53 | 80.43 | 9,913,654 | -9.16(-10.22%) |
Mar 10, 2020 | 89.26 | 90.79 | 84.99 | 89.59 | 5,516,836 | +4.11(+4.80%) |
Mar 09, 2020 | 82.72 | 86.83 | 82.72 | 85.48 | 7,395,040 | -4.24(-4.72%) |
Mar 06, 2020 | 88.00 | 93.45 | 87.60 | 89.72 | 6,503,131 | -1.04(-1.15%) |
Mar 05, 2020 | 93.34 | 94.37 | 90.55 | 90.76 | 9,118,811 | -6.83(-7.00%) |
Mar 04, 2020 | 93.93 | 97.71 | 91.25 | 97.59 | 7,122,965 | +5.02(+5.42%) |
Mar 03, 2020 | 95.80 | 96.01 | 91.49 | 92.57 | 6,485,843 | -3.10(-3.24%) |
Mar 02, 2020 | 96.25 | 96.91 | 91.83 | 95.68 | 4,829,838 | -0.73(-0.76%) |
Feb 28, 2020 | 92.20 | 97.54 | 91.95 | 96.41 | 6,179,205 | +1.36(+1.43%) |
Feb 27, 2020 | 94.78 | 99.87 | 92.46 | 95.05 | 7,755,622 | -1.90(-1.96%) |
Feb 26, 2020 | 98.68 | 99.85 | 95.37 | 96.96 | 6,169,953 | -0.97(-0.99%) |
Feb 25, 2020 | 103.81 | 103.88 | 97.36 | 97.93 | 5,543,243 | -5.09(-4.94%) |
Feb 24, 2020 | 103.61 | 104.34 | 102.49 | 103.02 | 4,609,603 | -5.50(-5.07%) |
Feb 21, 2020 | 110.07 | 110.13 | 108.27 | 108.52 | 1,732,682 | -2.41(-2.17%) |
Feb 20, 2020 | 111.24 | 112.73 | 110.69 | 110.92 | 1,176,675 | -0.66(-0.59%) |
Feb 19, 2020 | 110.97 | 112.36 | 110.97 | 111.58 | 1,558,325 | +0.73(+0.66%) |
Feb 18, 2020 | 111.89 | 112.21 | 110.77 | 110.85 | 1,822,601 | -1.29(-1.15%) |
Feb 14, 2020 | 112.00 | 112.54 | 111.05 | 112.14 | 958,125 | +0.27(+0.24%) |
Feb 13, 2020 | 111.58 | 112.45 | 110.10 | 111.87 | 1,409,619 | -0.73(-0.65%) |
Feb 12, 2020 | 112.40 | 114.37 | 112.11 | 112.61 | 1,909,455 | +0.75(+0.67%) |
Feb 11, 2020 | 109.38 | 113.95 | 107.97 | 111.85 | 2,411,803 | +1.55(+1.41%) |
Feb 10, 2020 | 109.36 | 110.30 | 109.09 | 110.30 | 2,045,487 | +0.53(+0.48%) |
Feb 07, 2020 | 110.35 | 110.56 | 109.36 | 109.77 | 1,384,429 | -1.84(-1.65%) |
Feb 06, 2020 | 112.61 | 112.78 | 110.72 | 111.61 | 1,491,968 | -0.56(-0.49%) |
Feb 05, 2020 | 111.36 | 112.49 | 111.07 | 112.17 | 2,164,840 | +2.30(+2.09%) |
Feb 04, 2020 | 108.86 | 110.91 | 108.34 | 109.87 | 1,705,917 | +3.06(+2.86%) |
Feb 03, 2020 | 107.50 | 108.83 | 106.78 | 106.81 | 2,118,119 | +0.05(+0.05%) |
Jan 31, 2020 | 107.76 | 107.84 | 105.98 | 106.76 | 3,641,966 | -1.26(-1.16%) |
Jan 30, 2020 | 107.26 | 108.39 | 106.19 | 108.02 | 2,412,488 | -0.93(-0.85%) |
Jan 29, 2020 | 107.09 | 109.06 | 107.09 | 108.95 | 1,872,235 | +2.13(+1.99%) |
Jan 28, 2020 | 104.98 | 107.00 | 104.54 | 106.82 | 2,082,452 | +2.89(+2.78%) |
Jan 27, 2020 | 103.30 | 104.94 | 102.53 | 103.93 | 4,190,071 | -3.51(-3.27%) |
Jan 24, 2020 | 110.38 | 110.38 | 106.44 | 107.44 | 2,125,767 | -2.45(-2.23%) |
Jan 23, 2020 | 108.14 | 110.08 | 106.62 | 109.89 | 1,622,732 | +0.11(+0.10%) |
Jan 22, 2020 | 109.91 | 111.52 | 109.48 | 109.78 | 1,733,253 | +0.23(+0.21%) |
Jan 21, 2020 | 111.41 | 111.54 | 108.87 | 109.56 | 4,071,015 | -3.27(-2.90%) |
Jan 17, 2020 | 111.09 | 112.86 | 110.90 | 112.82 | 2,536,926 | +2.30(+2.08%) |
Jan 16, 2020 | 109.26 | 110.58 | 109.13 | 110.53 | 1,228,982 | +1.95(+1.80%) |
Jan 15, 2020 | 107.89 | 108.80 | 107.54 | 108.57 | 1,328,873 | +0.53(+0.49%) |
Jan 14, 2020 | 108.09 | 108.45 | 107.54 | 108.04 | 1,245,144 | -0.20(-0.18%) |
Jan 13, 2020 | 107.89 | 108.28 | 107.17 | 108.24 | 1,589,228 | +0.68(+0.64%) |
Jan 10, 2020 | 108.40 | 108.40 | 107.35 | 107.55 | 1,308,801 | -0.49(-0.45%) |
Jan 09, 2020 | 108.83 | 109.14 | 108.00 | 108.04 | 1,611,716 | -0.12(-0.11%) |
Jan 08, 2020 | 107.10 | 108.98 | 106.85 | 108.16 | 2,768,257 | +0.91(+0.85%) |
Jan 07, 2020 | 108.22 | 108.44 | 107.12 | 107.25 | 1,513,513 | -1.12(-1.03%) |
Jan 06, 2020 | 107.97 | 108.40 | 107.54 | 108.37 | 1,839,826 | -0.56(-0.52%) |
Jan 03, 2020 | 108.94 | 109.34 | 107.59 | 108.93 | 1,872,428 | -1.45(-1.31%) |
Jan 02, 2020 | 110.08 | 110.55 | 109.40 | 110.38 | 2,034,225 | +0.53(+0.49%) |
Dec 31, 2019 | 110.01 | 110.46 | 109.55 | 109.84 | 1,340,708 | -0.46(-0.41%) |
Dec 30, 2019 | 111.42 | 111.61 | 109.90 | 110.30 | 962,439 | -1.01(-0.91%) |
Dec 27, 2019 | 111.24 | 111.70 | 110.68 | 111.31 | 898,753 | +0.45(+0.40%) |
Dec 26, 2019 | 110.36 | 110.90 | 110.23 | 110.86 | 1,280,588 | +0.56(+0.51%) |
Dec 24, 2019 | 110.36 | 110.84 | 110.01 | 110.30 | 440,844 | +0.09(+0.08%) |
Dec 23, 2019 | 109.99 | 110.61 | 109.97 | 110.21 | 1,510,389 | -0.14(-0.13%) |
Dec 20, 2019 | 110.11 | 110.64 | 109.25 | 110.35 | 3,376,510 | +1.07(+0.98%) |
Dec 19, 2019 | 108.22 | 109.60 | 108.09 | 109.28 | 1,954,523 | +1.08(+1.00%) |
Dec 18, 2019 | 107.99 | 108.60 | 107.47 | 108.20 | 2,548,794 | +0.45(+0.41%) |
Dec 17, 2019 | 107.28 | 107.85 | 106.70 | 107.75 | 2,129,536 | +0.32(+0.29%) |
Dec 16, 2019 | 107.00 | 108.25 | 106.66 | 107.44 | 2,541,175 | +1.27(+1.19%) |
Dec 13, 2019 | 105.51 | 106.41 | 105.15 | 106.17 | 1,299,108 | +0.67(+0.64%) |
Dec 12, 2019 | 104.65 | 106.20 | 104.36 | 105.49 | 1,435,584 | +0.81(+0.78%) |
Dec 11, 2019 | 104.10 | 104.93 | 103.79 | 104.68 | 1,467,809 | +0.99(+0.95%) |
Dec 10, 2019 | 103.91 | 104.56 | 103.51 | 103.69 | 1,341,977 | -0.05(-0.05%) |
Dec 09, 2019 | 104.58 | 105.09 | 103.74 | 103.74 | 1,418,278 | -0.71(-0.68%) |
Dec 06, 2019 | 104.84 | 105.23 | 104.30 | 104.45 | 1,051,120 | +0.55(+0.53%) |
Dec 05, 2019 | 103.61 | 104.29 | 103.28 | 103.90 | 1,107,468 | +0.72(+0.70%) |
Dec 04, 2019 | 103.10 | 103.76 | 102.86 | 103.18 | 1,125,023 | +0.23(+0.22%) |
Dec 03, 2019 | 102.27 | 103.18 | 101.77 | 102.95 | 1,501,426 | -0.79(-0.76%) |
Dec 02, 2019 | 104.05 | 104.07 | 102.75 | 103.74 | 2,007,466 | -0.25(-0.24%) |
Nov 29, 2019 | 104.80 | 105.23 | 103.76 | 103.99 | 771,932 | -1.36(-1.29%) |
Nov 27, 2019 | 104.54 | 105.39 | 104.03 | 105.35 | 1,672,806 | +1.04(+1.00%) |
Nov 26, 2019 | 102.21 | 104.41 | 101.86 | 104.31 | 2,003,135 | +2.21(+2.16%) |
Nov 25, 2019 | 100.88 | 102.49 | 100.87 | 102.10 | 1,839,667 | +1.85(+1.85%) |
Nov 22, 2019 | 98.49 | 100.49 | 98.17 | 100.25 | 2,182,614 | +2.12(+2.16%) |
Nov 21, 2019 | 97.97 | 98.55 | 97.31 | 98.13 | 974,756 | -0.18(-0.18%) |
Nov 20, 2019 | 98.65 | 99.15 | 97.75 | 98.30 | 996,101 | -0.94(-0.95%) |
Nov 19, 2019 | 99.61 | 99.85 | 99.15 | 99.25 | 847,819 | +0.04(+0.04%) |
Nov 18, 2019 | 98.56 | 99.55 | 98.56 | 99.21 | 1,633,335 | +0.48(+0.48%) |
Nov 15, 2019 | 98.53 | 99.53 | 98.22 | 98.73 | 2,116,276 | +0.83(+0.85%) |
Nov 14, 2019 | 96.96 | 98.05 | 96.56 | 97.90 | 983,032 | +1.08(+1.11%) |
Nov 13, 2019 | 96.91 | 97.15 | 95.85 | 96.82 | 2,337,479 | -0.33(-0.34%) |
Nov 12, 2019 | 97.34 | 98.38 | 97.01 | 97.15 | 864,890 | -0.04(-0.04%) |
Nov 11, 2019 | 97.31 | 97.93 | 96.91 | 97.19 | 885,402 | -0.95(-0.97%) |
Nov 08, 2019 | 97.67 | 98.15 | 96.92 | 98.14 | 950,350 | +0.16(+0.16%) |
Nov 07, 2019 | 99.04 | 99.76 | 97.65 | 97.98 | 1,321,795 | -0.49(-0.49%) |
Nov 06, 2019 | 99.32 | 99.32 | 98.03 | 98.46 | 1,156,711 | -0.57(-0.58%) |
Nov 05, 2019 | 96.71 | 99.35 | 96.29 | 99.04 | 1,741,221 | +2.14(+2.20%) |
Nov 04, 2019 | 95.73 | 97.59 | 95.38 | 96.90 | 1,327,111 | +1.66(+1.74%) |
Nov 01, 2019 | 96.76 | 97.40 | 95.08 | 95.24 | 1,741,768 | -0.64(-0.67%) |
Oct 31, 2019 | 95.82 | 96.54 | 95.47 | 95.88 | 1,532,028 | -0.36(-0.37%) |
Oct 30, 2019 | 96.27 | 96.27 | 94.82 | 96.24 | 1,107,683 | +0.01(+0.01%) |
Oct 29, 2019 | 96.02 | 96.72 | 95.48 | 96.23 | 1,090,684 | +0.12(+0.12%) |
Oct 28, 2019 | 96.78 | 97.44 | 95.29 | 96.11 | 1,281,376 | -0.49(-0.51%) |
Oct 25, 2019 | 95.65 | 97.52 | 95.42 | 96.60 | 1,577,037 | +0.77(+0.80%) |
Oct 24, 2019 | 94.50 | 96.28 | 93.76 | 95.83 | 2,877,880 | +1.13(+1.19%) |
Oct 23, 2019 | 90.48 | 94.88 | 88.85 | 94.70 | 4,115,789 | +4.98(+5.55%) |
Oct 22, 2019 | 91.22 | 91.67 | 89.72 | 89.72 | 2,249,134 | -1.64(-1.80%) |
Oct 21, 2019 | 90.74 | 91.40 | 90.50 | 91.36 | 1,814,157 | +1.23(+1.36%) |
Oct 18, 2019 | 89.88 | 90.72 | 89.49 | 90.14 | 2,770,205 | -1.04(-1.14%) |
Oct 17, 2019 | 91.39 | 93.74 | 90.81 | 91.17 | 1,883,349 | +0.00(+0.00%) |
Oct 16, 2019 | 90.77 | 91.62 | 90.60 | 91.17 | 1,178,331 | +0.53(+0.59%) |
Oct 15, 2019 | 90.59 | 91.37 | 89.80 | 90.64 | 1,706,845 | +0.13(+0.14%) |
Oct 14, 2019 | 91.98 | 92.08 | 89.99 | 90.51 | 1,330,288 | -1.88(-2.03%) |
Oct 11, 2019 | 91.93 | 93.61 | 91.93 | 92.39 | 2,794,070 | +1.86(+2.05%) |
Oct 10, 2019 | 90.37 | 91.94 | 90.28 | 90.53 | 2,152,372 | +0.05(+0.05%) |
Oct 09, 2019 | 90.45 | 90.74 | 89.58 | 90.48 | 1,743,460 | +0.79(+0.88%) |
Oct 08, 2019 | 89.19 | 90.68 | 87.98 | 89.69 | 2,177,747 | -0.30(-0.33%) |
Oct 07, 2019 | 92.00 | 92.08 | 89.94 | 89.99 | 2,114,619 | -2.32(-2.52%) |
Oct 04, 2019 | 91.27 | 92.72 | 91.05 | 92.31 | 1,661,981 | +1.34(+1.48%) |
Oct 03, 2019 | 90.12 | 91.03 | 89.63 | 90.97 | 1,884,415 | +1.04(+1.15%) |
Oct 02, 2019 | 90.60 | 90.69 | 89.59 | 89.93 | 2,110,118 | -1.20(-1.31%) |
Oct 01, 2019 | 92.41 | 93.29 | 91.05 | 91.13 | 2,038,967 | -0.95(-1.03%) |
Sep 30, 2019 | 90.43 | 92.12 | 90.05 | 92.07 | 2,039,116 | +1.64(+1.82%) |
Sep 27, 2019 | 91.51 | 91.91 | 89.97 | 90.43 | 1,375,091 | -0.55(-0.61%) |
Sep 26, 2019 | 91.42 | 91.81 | 90.29 | 90.99 | 1,680,832 | -0.75(-0.82%) |
Sep 25, 2019 | 91.03 | 92.16 | 90.50 | 91.74 | 1,213,328 | +0.54(+0.60%) |
Sep 24, 2019 | 93.60 | 93.64 | 90.86 | 91.19 | 2,379,162 | -2.01(-2.15%) |
Sep 23, 2019 | 93.82 | 94.68 | 93.18 | 93.20 | 1,615,996 | -0.96(-1.02%) |
Sep 20, 2019 | 94.89 | 95.16 | 93.96 | 94.16 | 3,143,860 | -0.55(-0.58%) |
Sep 19, 2019 | 94.68 | 94.97 | 94.39 | 94.71 | 1,210,378 | +0.43(+0.45%) |
Sep 18, 2019 | 93.45 | 94.36 | 93.23 | 94.29 | 1,024,866 | +0.48(+0.52%) |
Sep 17, 2019 | 92.59 | 94.70 | 92.59 | 93.81 | 965,641 | +1.19(+1.28%) |
Sep 16, 2019 | 94.00 | 94.04 | 92.31 | 92.62 | 1,917,403 | -2.36(-2.49%) |
Sep 13, 2019 | 94.23 | 96.41 | 93.83 | 94.98 | 1,584,924 | +1.27(+1.35%) |
Sep 12, 2019 | 94.40 | 95.07 | 93.60 | 93.72 | 1,381,162 | -0.41(-0.43%) |
Sep 11, 2019 | 93.09 | 94.55 | 92.57 | 94.12 | 2,163,988 | +1.58(+1.71%) |
Sep 10, 2019 | 90.74 | 92.55 | 89.90 | 92.54 | 1,901,306 | +1.04(+1.13%) |
Sep 09, 2019 | 92.92 | 93.06 | 91.03 | 91.50 | 1,391,288 | -1.20(-1.29%) |
Sep 06, 2019 | 92.36 | 93.19 | 92.19 | 92.70 | 1,073,538 | +0.27(+0.29%) |
Sep 05, 2019 | 92.18 | 92.78 | 91.86 | 92.43 | 1,096,966 | +1.16(+1.27%) |
Sep 04, 2019 | 91.01 | 91.54 | 90.79 | 91.27 | 1,015,117 | +0.98(+1.08%) |
Sep 03, 2019 | 90.15 | 90.65 | 89.71 | 90.29 | 1,547,658 | -1.05(-1.15%) |
Aug 30, 2019 | 92.19 | 92.64 | 91.05 | 91.34 | 1,187,202 | -0.17(-0.18%) |
Aug 29, 2019 | 91.69 | 92.52 | 91.43 | 91.51 | 956,210 | +0.62(+0.69%) |
Aug 28, 2019 | 89.99 | 91.12 | 89.60 | 90.89 | 1,288,497 | +0.77(+0.86%) |
Aug 27, 2019 | 91.20 | 91.32 | 89.95 | 90.12 | 2,403,658 | -0.51(-0.57%) |
Aug 26, 2019 | 90.88 | 91.03 | 89.81 | 90.63 | 1,351,321 | +0.56(+0.63%) |
Aug 23, 2019 | 91.13 | 92.15 | 89.62 | 90.07 | 2,224,537 | -1.32(-1.44%) |
Aug 22, 2019 | 91.00 | 91.77 | 90.32 | 91.38 | 1,635,041 | +0.78(+0.86%) |
Aug 21, 2019 | 92.56 | 92.56 | 90.25 | 90.60 | 1,770,004 | -1.10(-1.20%) |
Aug 20, 2019 | 92.18 | 92.69 | 91.57 | 91.70 | 2,424,510 | -0.72(-0.78%) |
Aug 19, 2019 | 93.36 | 93.81 | 92.41 | 92.42 | 1,068,903 | +0.44(+0.48%) |
Aug 16, 2019 | 91.47 | 92.38 | 91.17 | 91.98 | 1,450,024 | +1.38(+1.53%) |
Aug 15, 2019 | 91.31 | 91.79 | 89.93 | 90.59 | 2,195,765 | -0.40(-0.43%) |
Aug 14, 2019 | 92.82 | 92.92 | 90.15 | 90.99 | 2,590,266 | -3.21(-3.41%) |
Aug 13, 2019 | 92.78 | 95.23 | 92.62 | 94.20 | 2,032,031 | +1.36(+1.47%) |
Aug 12, 2019 | 93.94 | 94.20 | 92.60 | 92.84 | 966,092 | -1.68(-1.78%) |
Aug 09, 2019 | 94.45 | 95.01 | 93.48 | 94.52 | 1,475,811 | -0.19(-0.20%) |
Aug 08, 2019 | 92.49 | 94.84 | 92.48 | 94.70 | 1,968,936 | +2.49(+2.70%) |
Aug 07, 2019 | 90.14 | 92.60 | 89.58 | 92.21 | 2,582,785 | +0.83(+0.91%) |
Aug 06, 2019 | 90.65 | 92.23 | 89.86 | 91.38 | 3,309,688 | +1.19(+1.32%) |
Aug 05, 2019 | 91.02 | 91.10 | 89.04 | 90.19 | 3,061,394 | -2.53(-2.73%) |
Aug 02, 2019 | 93.73 | 94.11 | 92.41 | 92.72 | 1,778,603 | -1.32(-1.41%) |
Aug 01, 2019 | 95.21 | 96.04 | 93.62 | 94.04 | 1,898,071 | -1.28(-1.35%) |
Jul 31, 2019 | 96.11 | 96.69 | 94.45 | 95.32 | 2,308,779 | -0.75(-0.78%) |
Jul 30, 2019 | 95.82 | 96.38 | 95.53 | 96.07 | 997,020 | -0.09(-0.09%) |
Jul 29, 2019 | 96.01 | 96.57 | 95.92 | 96.16 | 1,892,598 | +0.19(+0.20%) |
Jul 26, 2019 | 95.95 | 96.23 | 95.11 | 95.97 | 1,939,447 | +0.80(+0.84%) |
Jul 25, 2019 | 93.29 | 95.66 | 93.29 | 95.17 | 2,085,794 | +1.08(+1.14%) |
Jul 24, 2019 | 94.39 | 94.99 | 91.31 | 94.10 | 3,021,023 | +0.19(+0.20%) |
Jul 23, 2019 | 92.39 | 94.05 | 91.96 | 93.91 | 3,900,978 | +1.86(+2.02%) |
Jul 22, 2019 | 93.56 | 93.65 | 91.57 | 92.06 | 3,120,310 | -1.27(-1.36%) |
Jul 19, 2019 | 95.55 | 95.66 | 93.28 | 93.33 | 3,113,872 | -2.54(-2.65%) |
Jul 18, 2019 | 96.34 | 96.38 | 95.21 | 95.87 | 1,751,664 | -0.66(-0.69%) |
Jul 17, 2019 | 98.35 | 98.63 | 96.39 | 96.53 | 1,871,678 | -2.08(-2.11%) |
Jul 16, 2019 | 97.69 | 98.73 | 97.44 | 98.61 | 3,381,625 | +0.67(+0.69%) |
Jul 15, 2019 | 98.42 | 98.42 | 97.55 | 97.94 | 2,000,965 | -0.34(-0.34%) |
Jul 12, 2019 | 98.04 | 99.45 | 97.81 | 98.28 | 2,750,656 | -1.15(-1.15%) |
Jul 11, 2019 | 98.00 | 99.55 | 97.54 | 99.42 | 1,496,191 | +1.49(+1.52%) |
Jul 10, 2019 | 98.01 | 98.26 | 96.93 | 97.93 | 2,250,830 | +0.19(+0.19%) |
Jul 09, 2019 | 97.78 | 98.16 | 97.26 | 97.74 | 2,094,727 | -1.17(-1.19%) |
Jul 08, 2019 | 99.00 | 99.15 | 98.04 | 98.92 | 1,804,888 | -0.40(-0.41%) |
Jul 05, 2019 | 99.05 | 99.38 | 98.32 | 99.32 | 1,218,586 | -0.04(-0.04%) |
Jul 03, 2019 | 99.25 | 99.85 | 98.89 | 99.36 | 1,165,511 | +0.25(+0.25%) |
Jul 02, 2019 | 98.04 | 99.16 | 97.42 | 99.11 | 2,910,208 | +1.08(+1.10%) |
Jul 01, 2019 | 97.74 | 98.08 | 96.87 | 98.04 | 3,018,987 | +1.54(+1.60%) |
Jun 28, 2019 | 95.43 | 96.50 | 95.33 | 96.50 | 3,646,643 | +1.19(+1.25%) |
Jun 27, 2019 | 93.67 | 95.65 | 93.51 | 95.30 | 1,588,721 | +1.98(+2.13%) |
Jun 26, 2019 | 92.50 | 93.66 | 92.07 | 93.32 | 1,657,672 | +1.25(+1.36%) |
Jun 25, 2019 | 94.29 | 94.56 | 91.83 | 92.06 | 2,350,725 | -2.23(-2.37%) |
Jun 24, 2019 | 95.08 | 95.21 | 93.87 | 94.30 | 1,305,714 | -0.62(-0.66%) |
Jun 21, 2019 | 95.33 | 95.80 | 94.86 | 94.92 | 2,135,033 | -0.72(-0.75%) |
Jun 20, 2019 | 94.49 | 95.86 | 94.36 | 95.64 | 2,198,668 | +1.10(+1.16%) |
Jun 19, 2019 | 93.69 | 94.84 | 93.36 | 94.54 | 1,582,104 | +0.65(+0.69%) |
Jun 18, 2019 | 92.63 | 94.08 | 92.35 | 93.89 | 1,663,348 | +1.87(+2.03%) |
Jun 17, 2019 | 92.12 | 92.48 | 91.53 | 92.03 | 962,602 | -0.21(-0.22%) |
Jun 14, 2019 | 91.76 | 92.43 | 91.24 | 92.23 | 898,417 | +0.39(+0.42%) |
Jun 13, 2019 | 92.37 | 92.57 | 91.47 | 91.85 | 1,138,583 | -0.32(-0.34%) |
Jun 12, 2019 | 92.80 | 93.45 | 92.06 | 92.16 | 905,987 | -0.57(-0.62%) |
Jun 11, 2019 | 92.65 | 93.61 | 92.01 | 92.74 | 1,122,980 | +0.89(+0.97%) |
Jun 10, 2019 | 91.74 | 92.98 | 91.66 | 91.85 | 1,869,101 | +0.51(+0.56%) |
Jun 07, 2019 | 90.23 | 92.19 | 90.23 | 91.33 | 1,805,950 | +1.49(+1.66%) |
Jun 06, 2019 | 89.12 | 89.92 | 89.02 | 89.84 | 1,393,867 | +0.99(+1.11%) |
Jun 05, 2019 | 89.31 | 89.83 | 88.48 | 88.86 | 1,800,159 | -0.32(-0.35%) |
Jun 04, 2019 | 88.34 | 89.19 | 87.79 | 89.17 | 2,307,476 | +1.87(+2.14%) |