Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 87.38 | 87.95 | 83.48 | 83.76 | 922,297 | -5.01(-5.65%) |
Apr 29, 2020 | 85.27 | 90.03 | 85.27 | 88.77 | 434,890 | +5.12(+6.13%) |
Apr 28, 2020 | 85.21 | 86.02 | 82.48 | 83.65 | 473,591 | -0.71(-0.84%) |
Apr 27, 2020 | 82.04 | 85.24 | 80.79 | 84.36 | 394,860 | +2.90(+3.56%) |
Apr 24, 2020 | 83.20 | 83.20 | 80.13 | 81.46 | 558,799 | +1.13(+1.41%) |
Apr 23, 2020 | 79.60 | 84.59 | 79.49 | 80.33 | 572,751 | +1.94(+2.48%) |
Apr 22, 2020 | 79.74 | 80.41 | 77.28 | 78.38 | 560,055 | +0.32(+0.41%) |
Apr 21, 2020 | 77.28 | 79.21 | 76.54 | 78.07 | 393,371 | -1.45(-1.82%) |
Apr 20, 2020 | 79.91 | 82.11 | 79.18 | 79.52 | 423,433 | -2.83(-3.44%) |
Apr 17, 2020 | 79.77 | 82.72 | 79.77 | 82.35 | 482,224 | +5.02(+6.49%) |
Apr 16, 2020 | 77.77 | 78.22 | 74.86 | 77.33 | 1,073,862 | -0.21(-0.27%) |
Apr 15, 2020 | 79.55 | 80.23 | 76.78 | 77.53 | 622,335 | -5.42(-6.54%) |
Apr 14, 2020 | 83.62 | 85.00 | 81.69 | 82.96 | 324,792 | +1.42(+1.74%) |
Apr 13, 2020 | 83.48 | 84.15 | 81.18 | 81.54 | 367,120 | -2.47(-2.94%) |
Apr 09, 2020 | 84.15 | 86.58 | 83.22 | 84.00 | 436,344 | +1.99(+2.43%) |
Apr 08, 2020 | 80.68 | 83.86 | 78.82 | 82.01 | 371,233 | +2.37(+2.97%) |
Apr 07, 2020 | 81.56 | 83.14 | 79.62 | 79.65 | 410,362 | +0.80(+1.02%) |
Apr 06, 2020 | 78.30 | 79.54 | 77.71 | 78.84 | 1,179,191 | +4.26(+5.72%) |
Apr 03, 2020 | 76.80 | 78.46 | 73.14 | 74.58 | 452,814 | -3.53(-4.51%) |
Apr 02, 2020 | 78.10 | 79.79 | 74.81 | 78.10 | 547,687 | +0.37(+0.48%) |
Apr 01, 2020 | 78.52 | 80.55 | 76.33 | 77.73 | 676,444 | -4.17(-5.09%) |
Mar 31, 2020 | 83.31 | 85.35 | 80.92 | 81.90 | 702,357 | -1.01(-1.22%) |
Mar 30, 2020 | 78.44 | 83.46 | 76.45 | 82.91 | 621,769 | +4.91(+6.29%) |
Mar 27, 2020 | 82.53 | 83.27 | 77.65 | 78.00 | 767,025 | -7.61(-8.89%) |
Mar 26, 2020 | 78.82 | 86.11 | 78.30 | 85.61 | 1,027,324 | +7.66(+9.82%) |
Mar 25, 2020 | 77.52 | 83.73 | 75.18 | 77.95 | 1,099,082 | +0.52(+0.68%) |
Mar 24, 2020 | 69.43 | 77.94 | 69.06 | 77.43 | 927,994 | +10.65(+15.95%) |
Mar 23, 2020 | 69.58 | 70.35 | 65.99 | 66.78 | 936,486 | -2.80(-4.02%) |
Mar 20, 2020 | 73.37 | 75.34 | 68.81 | 69.58 | 1,101,877 | -3.66(-4.99%) |
Mar 19, 2020 | 70.26 | 77.05 | 68.27 | 73.23 | 946,048 | +2.19(+3.08%) |
Mar 18, 2020 | 73.18 | 75.05 | 70.15 | 71.04 | 1,027,818 | -6.98(-8.95%) |
Mar 17, 2020 | 76.84 | 79.80 | 73.61 | 78.03 | 1,094,651 | +2.69(+3.57%) |
Mar 16, 2020 | 74.34 | 81.34 | 70.62 | 75.34 | 1,019,826 | -8.74(-10.40%) |
Mar 13, 2020 | 85.43 | 85.52 | 79.57 | 84.08 | 1,103,053 | +3.62(+4.50%) |
Mar 12, 2020 | 83.02 | 86.33 | 74.90 | 80.46 | 828,400 | -8.23(-9.28%) |
Mar 11, 2020 | 89.42 | 91.13 | 87.43 | 88.69 | 688,171 | -3.26(-3.55%) |
Mar 10, 2020 | 90.12 | 92.25 | 88.01 | 91.95 | 820,443 | +4.40(+5.03%) |
Mar 09, 2020 | 92.15 | 92.15 | 87.41 | 87.55 | 714,793 | -7.85(-8.23%) |
Mar 06, 2020 | 94.87 | 96.90 | 94.13 | 95.40 | 754,316 | -2.40(-2.45%) |
Mar 05, 2020 | 98.79 | 99.31 | 97.24 | 97.80 | 551,442 | -3.19(-3.16%) |
Mar 04, 2020 | 99.38 | 101.19 | 97.54 | 100.98 | 539,735 | +3.09(+3.16%) |
Mar 03, 2020 | 98.25 | 101.66 | 97.32 | 97.89 | 665,513 | -0.36(-0.37%) |
Mar 02, 2020 | 95.52 | 98.37 | 94.17 | 98.25 | 1,248,496 | +3.23(+3.40%) |
Feb 28, 2020 | 93.64 | 95.87 | 92.33 | 95.02 | 1,012,466 | -2.04(-2.11%) |
Feb 27, 2020 | 98.82 | 100.30 | 96.87 | 97.06 | 703,608 | -3.84(-3.80%) |
Feb 26, 2020 | 100.54 | 102.04 | 100.17 | 100.90 | 821,940 | +1.08(+1.08%) |
Feb 25, 2020 | 101.31 | 102.47 | 99.11 | 99.82 | 618,366 | -1.20(-1.19%) |
Feb 24, 2020 | 99.50 | 101.85 | 99.19 | 101.02 | 522,734 | -2.04(-1.98%) |
Feb 21, 2020 | 100.76 | 104.01 | 100.12 | 103.06 | 955,410 | +1.44(+1.42%) |
Feb 20, 2020 | 109.17 | 110.41 | 98.47 | 101.62 | 1,532,695 | -7.25(-6.65%) |
Feb 19, 2020 | 108.23 | 109.41 | 108.05 | 108.87 | 733,899 | +1.10(+1.02%) |
Feb 18, 2020 | 107.54 | 108.60 | 107.08 | 107.77 | 393,488 | -0.03(-0.03%) |
Feb 14, 2020 | 108.08 | 108.36 | 107.13 | 107.80 | 436,420 | -0.31(-0.28%) |
Feb 13, 2020 | 108.12 | 108.90 | 107.89 | 108.11 | 210,285 | -0.55(-0.50%) |
Feb 12, 2020 | 110.46 | 110.53 | 108.40 | 108.66 | 299,276 | -0.79(-0.72%) |
Feb 11, 2020 | 108.86 | 110.62 | 108.86 | 109.44 | 487,371 | +1.22(+1.12%) |
Feb 10, 2020 | 107.29 | 108.84 | 107.29 | 108.23 | 333,698 | +0.42(+0.39%) |
Feb 07, 2020 | 109.47 | 109.80 | 107.51 | 107.81 | 355,251 | -2.35(-2.13%) |
Feb 06, 2020 | 111.33 | 111.50 | 109.69 | 110.16 | 574,948 | -0.36(-0.33%) |
Feb 05, 2020 | 109.44 | 110.85 | 108.85 | 110.52 | 354,132 | +2.11(+1.95%) |
Feb 04, 2020 | 109.73 | 109.73 | 108.17 | 108.41 | 302,359 | +0.53(+0.49%) |
Feb 03, 2020 | 107.13 | 108.49 | 106.68 | 107.89 | 350,856 | +1.25(+1.17%) |
Jan 31, 2020 | 108.30 | 108.53 | 106.45 | 106.64 | 791,564 | -2.65(-2.42%) |
Jan 30, 2020 | 106.05 | 109.31 | 105.86 | 109.29 | 315,106 | +2.68(+2.51%) |
Jan 29, 2020 | 107.31 | 108.12 | 106.56 | 106.61 | 342,960 | -0.89(-0.83%) |
Jan 28, 2020 | 107.69 | 108.51 | 106.60 | 107.50 | 304,873 | +0.70(+0.65%) |
Jan 27, 2020 | 106.65 | 107.93 | 106.19 | 106.81 | 359,889 | -1.63(-1.51%) |
Jan 24, 2020 | 109.63 | 109.63 | 107.36 | 108.44 | 288,076 | -1.23(-1.12%) |
Jan 23, 2020 | 108.32 | 110.04 | 106.66 | 109.67 | 401,920 | +0.60(+0.55%) |
Jan 22, 2020 | 109.08 | 109.86 | 108.79 | 109.06 | 425,215 | +0.43(+0.39%) |
Jan 21, 2020 | 111.16 | 111.59 | 107.84 | 108.64 | 810,152 | -4.23(-3.75%) |
Jan 17, 2020 | 112.93 | 113.38 | 112.33 | 112.86 | 411,660 | +0.61(+0.55%) |
Jan 16, 2020 | 113.31 | 113.31 | 111.65 | 112.25 | 370,050 | -0.46(-0.41%) |
Jan 15, 2020 | 112.01 | 113.06 | 111.90 | 112.72 | 457,485 | +0.09(+0.08%) |
Jan 14, 2020 | 111.76 | 112.66 | 111.42 | 112.62 | 448,695 | +0.67(+0.60%) |
Jan 13, 2020 | 110.83 | 112.89 | 110.33 | 111.95 | 542,187 | +2.32(+2.12%) |
Jan 10, 2020 | 111.12 | 111.20 | 109.51 | 109.63 | 352,021 | -1.55(-1.40%) |
Jan 09, 2020 | 110.73 | 111.30 | 110.05 | 111.18 | 428,229 | +0.89(+0.81%) |
Jan 08, 2020 | 109.97 | 111.60 | 109.87 | 110.29 | 300,528 | -0.11(-0.10%) |
Jan 07, 2020 | 109.36 | 111.33 | 109.36 | 110.40 | 443,776 | +0.31(+0.28%) |
Jan 06, 2020 | 110.00 | 110.58 | 109.44 | 110.10 | 429,594 | -0.27(-0.24%) |
Jan 03, 2020 | 109.21 | 110.98 | 109.21 | 110.36 | 314,666 | -0.41(-0.37%) |
Jan 02, 2020 | 112.26 | 112.29 | 110.03 | 110.77 | 372,123 | -0.47(-0.43%) |
Dec 31, 2019 | 111.42 | 112.23 | 111.13 | 111.25 | 397,343 | -0.31(-0.28%) |
Dec 30, 2019 | 112.02 | 112.24 | 111.22 | 111.55 | 339,665 | -0.18(-0.16%) |
Dec 27, 2019 | 112.37 | 112.69 | 111.47 | 111.73 | 346,639 | -0.51(-0.45%) |
Dec 26, 2019 | 112.07 | 112.63 | 111.03 | 112.24 | 309,129 | +0.17(+0.15%) |
Dec 24, 2019 | 112.51 | 112.72 | 112.00 | 112.07 | 128,644 | -0.17(-0.15%) |
Dec 23, 2019 | 112.63 | 112.64 | 111.85 | 112.24 | 382,337 | -0.47(-0.41%) |
Dec 20, 2019 | 111.98 | 113.49 | 111.44 | 112.71 | 1,766,136 | +1.09(+0.97%) |
Dec 19, 2019 | 112.05 | 112.43 | 111.56 | 111.62 | 405,789 | -0.63(-0.56%) |
Dec 18, 2019 | 112.08 | 112.37 | 110.78 | 112.25 | 391,344 | -0.22(-0.20%) |
Dec 17, 2019 | 110.83 | 112.80 | 109.78 | 112.47 | 429,703 | +2.05(+1.86%) |
Dec 16, 2019 | 111.89 | 111.91 | 110.30 | 110.42 | 414,088 | -0.82(-0.73%) |
Dec 13, 2019 | 111.73 | 112.55 | 110.56 | 111.24 | 329,737 | -1.04(-0.93%) |
Dec 12, 2019 | 110.91 | 112.39 | 110.02 | 112.28 | 491,083 | +0.37(+0.33%) |
Dec 11, 2019 | 111.69 | 112.36 | 111.44 | 111.91 | 567,404 | +0.13(+0.12%) |
Dec 10, 2019 | 111.38 | 112.66 | 111.31 | 111.78 | 385,775 | -0.19(-0.17%) |
Dec 09, 2019 | 111.63 | 113.07 | 111.60 | 111.97 | 425,142 | +0.30(+0.27%) |
Dec 06, 2019 | 110.54 | 112.48 | 110.54 | 111.67 | 609,740 | +1.46(+1.32%) |
Dec 05, 2019 | 108.63 | 110.23 | 108.41 | 110.22 | 722,668 | +1.42(+1.31%) |
Dec 04, 2019 | 110.25 | 110.82 | 108.46 | 108.80 | 590,541 | -0.84(-0.77%) |
Dec 03, 2019 | 108.57 | 109.73 | 107.81 | 109.64 | 462,844 | -0.45(-0.41%) |
Dec 02, 2019 | 109.87 | 110.50 | 109.42 | 110.09 | 422,465 | +0.49(+0.45%) |
Nov 29, 2019 | 110.10 | 110.32 | 109.22 | 109.59 | 129,828 | -0.92(-0.83%) |
Nov 27, 2019 | 110.82 | 110.87 | 109.52 | 110.51 | 474,744 | -0.18(-0.16%) |
Nov 26, 2019 | 108.86 | 110.84 | 108.24 | 110.69 | 505,477 | +2.14(+1.97%) |
Nov 25, 2019 | 108.55 | 110.09 | 107.63 | 108.55 | 744,256 | +0.44(+0.40%) |
Nov 22, 2019 | 108.83 | 108.90 | 107.97 | 108.12 | 432,760 | +0.10(+0.09%) |
Nov 21, 2019 | 108.49 | 109.28 | 108.00 | 108.02 | 737,315 | -0.86(-0.79%) |
Nov 20, 2019 | 107.02 | 109.97 | 106.47 | 108.88 | 828,676 | +1.29(+1.20%) |
Nov 19, 2019 | 108.28 | 108.28 | 106.23 | 107.59 | 894,926 | -0.58(-0.53%) |
Nov 18, 2019 | 105.00 | 108.24 | 104.69 | 108.16 | 859,562 | +3.04(+2.89%) |
Nov 15, 2019 | 105.74 | 106.58 | 104.78 | 105.13 | 646,880 | +0.21(+0.20%) |
Nov 14, 2019 | 105.57 | 106.52 | 104.63 | 104.91 | 961,126 | -1.23(-1.16%) |
Nov 13, 2019 | 106.67 | 107.53 | 105.94 | 106.14 | 510,295 | -0.84(-0.79%) |
Nov 12, 2019 | 107.72 | 107.97 | 106.65 | 106.98 | 501,530 | -0.74(-0.69%) |
Nov 11, 2019 | 107.99 | 108.05 | 107.31 | 107.72 | 329,092 | -0.76(-0.70%) |
Nov 08, 2019 | 108.19 | 109.62 | 108.11 | 108.48 | 403,690 | -0.09(-0.09%) |
Nov 07, 2019 | 109.66 | 110.09 | 108.45 | 108.57 | 616,266 | +0.22(+0.20%) |
Nov 06, 2019 | 109.03 | 109.59 | 108.14 | 108.35 | 762,513 | -1.27(-1.15%) |
Nov 05, 2019 | 110.47 | 111.39 | 109.56 | 109.61 | 624,472 | -0.03(-0.03%) |
Nov 04, 2019 | 109.55 | 110.06 | 108.85 | 109.64 | 426,862 | +0.86(+0.79%) |
Nov 01, 2019 | 108.42 | 110.10 | 108.42 | 108.78 | 462,535 | +1.51(+1.40%) |
Oct 31, 2019 | 108.33 | 108.73 | 106.99 | 107.28 | 735,639 | -1.86(-1.70%) |
Oct 30, 2019 | 109.22 | 109.92 | 108.57 | 109.13 | 560,671 | -1.55(-1.40%) |
Oct 29, 2019 | 109.18 | 111.73 | 109.18 | 110.69 | 503,222 | +1.49(+1.36%) |
Oct 28, 2019 | 107.34 | 109.78 | 107.33 | 109.20 | 656,288 | +1.91(+1.78%) |
Oct 25, 2019 | 104.70 | 108.45 | 104.27 | 107.28 | 962,497 | +2.97(+2.85%) |
Oct 24, 2019 | 97.65 | 104.36 | 97.07 | 104.32 | 1,984,657 | +12.58(+13.72%) |
Oct 23, 2019 | 92.12 | 92.15 | 90.89 | 91.74 | 544,502 | -0.39(-0.42%) |
Oct 22, 2019 | 91.78 | 92.62 | 91.28 | 92.12 | 488,467 | +0.59(+0.65%) |
Oct 21, 2019 | 92.70 | 93.29 | 91.49 | 91.53 | 340,000 | -0.31(-0.34%) |
Oct 18, 2019 | 92.45 | 92.60 | 91.49 | 91.85 | 335,759 | -0.55(-0.60%) |
Oct 17, 2019 | 92.84 | 93.46 | 91.63 | 92.40 | 488,896 | +0.58(+0.63%) |
Oct 16, 2019 | 92.35 | 92.97 | 91.22 | 91.82 | 413,964 | -1.39(-1.49%) |
Oct 15, 2019 | 92.11 | 94.27 | 91.34 | 93.21 | 416,729 | +0.87(+0.94%) |
Oct 14, 2019 | 92.83 | 93.13 | 91.48 | 92.34 | 317,563 | -1.63(-1.73%) |
Oct 11, 2019 | 93.84 | 95.11 | 93.83 | 93.96 | 403,257 | +1.51(+1.63%) |
Oct 10, 2019 | 91.49 | 92.83 | 90.72 | 92.46 | 476,756 | +1.82(+2.01%) |
Oct 09, 2019 | 91.64 | 91.64 | 89.43 | 90.64 | 472,498 | -0.13(-0.14%) |
Oct 08, 2019 | 90.58 | 91.70 | 89.96 | 90.76 | 446,888 | -0.50(-0.55%) |
Oct 07, 2019 | 91.83 | 92.10 | 90.69 | 91.26 | 367,897 | -0.72(-0.78%) |
Oct 04, 2019 | 91.01 | 92.08 | 90.72 | 91.98 | 349,281 | +1.32(+1.46%) |
Oct 03, 2019 | 89.41 | 90.68 | 88.19 | 90.66 | 509,952 | +0.90(+1.00%) |
Oct 02, 2019 | 90.61 | 91.05 | 89.24 | 89.77 | 337,642 | -1.90(-2.07%) |
Oct 01, 2019 | 92.76 | 94.30 | 91.44 | 91.66 | 399,894 | -0.47(-0.51%) |
Sep 30, 2019 | 91.21 | 92.36 | 91.12 | 92.13 | 307,608 | +0.71(+0.78%) |
Sep 27, 2019 | 91.80 | 92.28 | 91.03 | 91.42 | 517,918 | +0.09(+0.10%) |
Sep 26, 2019 | 92.24 | 92.24 | 90.21 | 91.33 | 470,240 | -1.30(-1.41%) |
Sep 25, 2019 | 90.64 | 92.87 | 90.64 | 92.63 | 803,349 | +1.71(+1.88%) |
Sep 24, 2019 | 93.32 | 93.54 | 90.41 | 90.92 | 1,071,119 | -2.70(-2.88%) |
Sep 23, 2019 | 92.32 | 94.57 | 91.74 | 93.62 | 375,489 | +0.74(+0.80%) |
Sep 20, 2019 | 95.63 | 95.71 | 92.77 | 92.88 | 1,284,519 | -2.83(-2.96%) |
Sep 19, 2019 | 94.98 | 96.79 | 94.65 | 95.71 | 548,527 | +0.35(+0.37%) |
Sep 18, 2019 | 94.94 | 95.50 | 94.37 | 95.36 | 315,118 | -0.17(-0.17%) |
Sep 17, 2019 | 93.78 | 95.77 | 93.36 | 95.53 | 558,553 | +0.71(+0.75%) |
Sep 16, 2019 | 94.60 | 95.89 | 93.57 | 94.81 | 503,512 | -0.78(-0.81%) |
Sep 13, 2019 | 97.04 | 97.04 | 95.55 | 95.59 | 304,823 | -0.31(-0.33%) |
Sep 12, 2019 | 95.74 | 96.47 | 94.93 | 95.90 | 388,274 | +0.37(+0.39%) |
Sep 11, 2019 | 95.68 | 95.68 | 94.09 | 95.53 | 413,640 | +0.28(+0.29%) |
Sep 10, 2019 | 92.75 | 95.31 | 91.82 | 95.26 | 463,379 | +2.46(+2.65%) |
Sep 09, 2019 | 93.22 | 93.49 | 92.27 | 92.80 | 491,134 | +0.28(+0.30%) |
Sep 06, 2019 | 93.95 | 94.24 | 92.43 | 92.52 | 666,219 | -0.08(-0.09%) |
Sep 05, 2019 | 92.73 | 94.46 | 92.26 | 92.60 | 669,091 | +0.97(+1.06%) |
Sep 04, 2019 | 90.56 | 91.65 | 90.38 | 91.63 | 561,225 | +2.32(+2.60%) |
Sep 03, 2019 | 89.04 | 89.41 | 88.06 | 89.31 | 412,530 | -0.57(-0.64%) |
Aug 30, 2019 | 91.08 | 91.08 | 89.64 | 89.89 | 647,938 | -0.33(-0.37%) |
Aug 29, 2019 | 89.21 | 90.73 | 89.21 | 90.22 | 577,097 | +2.00(+2.26%) |
Aug 28, 2019 | 87.07 | 88.59 | 86.37 | 88.22 | 301,328 | +0.85(+0.97%) |
Aug 27, 2019 | 88.84 | 88.84 | 87.34 | 87.37 | 841,344 | -1.17(-1.33%) |
Aug 26, 2019 | 88.88 | 89.17 | 88.11 | 88.55 | 535,474 | +0.19(+0.22%) |
Aug 23, 2019 | 89.87 | 90.73 | 88.05 | 88.35 | 505,046 | -2.02(-2.24%) |
Aug 22, 2019 | 91.23 | 91.41 | 90.13 | 90.38 | 465,378 | -0.36(-0.40%) |
Aug 21, 2019 | 91.65 | 91.65 | 90.27 | 90.74 | 572,525 | -0.04(-0.04%) |
Aug 20, 2019 | 90.90 | 91.79 | 90.42 | 90.77 | 592,539 | -0.67(-0.74%) |
Aug 19, 2019 | 91.36 | 91.98 | 91.17 | 91.45 | 299,713 | +1.23(+1.36%) |
Aug 16, 2019 | 88.93 | 90.45 | 88.93 | 90.22 | 1,312,751 | +1.65(+1.86%) |
Aug 15, 2019 | 88.92 | 89.21 | 87.86 | 88.57 | 478,035 | +0.12(+0.14%) |
Aug 14, 2019 | 89.00 | 89.66 | 88.09 | 88.45 | 643,877 | -2.79(-3.05%) |
Aug 13, 2019 | 89.67 | 92.51 | 89.22 | 91.24 | 523,796 | +1.62(+1.81%) |
Aug 12, 2019 | 90.50 | 90.56 | 89.08 | 89.62 | 514,744 | -0.85(-0.93%) |
Aug 09, 2019 | 91.33 | 91.53 | 90.20 | 90.47 | 636,650 | -1.64(-1.78%) |
Aug 08, 2019 | 90.96 | 92.42 | 90.71 | 92.10 | 680,721 | +2.09(+2.32%) |
Aug 07, 2019 | 88.82 | 90.14 | 87.97 | 90.02 | 486,633 | -0.14(-0.15%) |
Aug 06, 2019 | 88.94 | 90.17 | 88.01 | 90.15 | 540,345 | +1.32(+1.49%) |
Aug 05, 2019 | 88.48 | 89.09 | 87.84 | 88.83 | 586,520 | -1.17(-1.30%) |
Aug 02, 2019 | 90.16 | 90.81 | 89.08 | 90.00 | 434,514 | -0.89(-0.98%) |
Aug 01, 2019 | 91.60 | 92.19 | 89.94 | 90.89 | 577,819 | -0.98(-1.07%) |
Jul 31, 2019 | 92.59 | 92.97 | 91.14 | 91.87 | 977,394 | -0.72(-0.77%) |
Jul 30, 2019 | 92.20 | 93.10 | 92.16 | 92.59 | 606,727 | -0.53(-0.57%) |
Jul 29, 2019 | 94.30 | 94.40 | 93.05 | 93.12 | 647,373 | -1.55(-1.64%) |
Jul 26, 2019 | 93.12 | 96.74 | 92.53 | 94.68 | 872,837 | +1.76(+1.89%) |
Jul 25, 2019 | 88.14 | 93.34 | 87.81 | 92.92 | 1,509,336 | +7.34(+8.58%) |
Jul 24, 2019 | 85.28 | 85.93 | 84.53 | 85.58 | 661,698 | -0.36(-0.42%) |
Jul 23, 2019 | 86.28 | 87.37 | 85.91 | 85.93 | 542,621 | +0.16(+0.18%) |
Jul 22, 2019 | 85.89 | 86.46 | 85.10 | 85.78 | 356,374 | +0.02(+0.02%) |
Jul 19, 2019 | 85.32 | 86.51 | 84.61 | 85.76 | 283,402 | +0.85(+1.01%) |
Jul 18, 2019 | 84.83 | 85.42 | 84.34 | 84.91 | 279,384 | +0.41(+0.49%) |
Jul 17, 2019 | 85.71 | 85.98 | 84.45 | 84.49 | 509,719 | -1.24(-1.45%) |
Jul 16, 2019 | 84.91 | 86.65 | 84.75 | 85.73 | 472,273 | +0.83(+0.97%) |
Jul 15, 2019 | 85.05 | 85.25 | 83.90 | 84.91 | 586,201 | +0.49(+0.58%) |
Jul 12, 2019 | 83.85 | 84.54 | 83.57 | 84.42 | 1,298,322 | +0.95(+1.13%) |
Jul 11, 2019 | 83.84 | 84.03 | 83.06 | 83.47 | 369,189 | -0.62(-0.73%) |
Jul 10, 2019 | 85.55 | 85.82 | 83.97 | 84.09 | 298,528 | -0.75(-0.89%) |
Jul 09, 2019 | 84.19 | 84.95 | 83.06 | 84.84 | 610,406 | -0.09(-0.11%) |
Jul 08, 2019 | 86.06 | 86.58 | 84.74 | 84.93 | 311,204 | -1.42(-1.64%) |
Jul 05, 2019 | 86.01 | 86.45 | 84.18 | 86.35 | 274,046 | -0.41(-0.48%) |
Jul 03, 2019 | 87.17 | 87.41 | 86.42 | 86.76 | 237,057 | -0.17(-0.19%) |
Jul 02, 2019 | 87.64 | 87.64 | 86.45 | 86.93 | 635,986 | -0.87(-0.99%) |
Jul 01, 2019 | 87.32 | 87.93 | 87.18 | 87.80 | 439,759 | +0.83(+0.95%) |
Jun 28, 2019 | 85.67 | 87.00 | 85.18 | 86.97 | 897,206 | +1.52(+1.77%) |
Jun 27, 2019 | 84.98 | 85.57 | 84.64 | 85.46 | 362,053 | +0.85(+1.00%) |
Jun 26, 2019 | 83.12 | 84.83 | 82.65 | 84.61 | 304,798 | +2.15(+2.61%) |
Jun 25, 2019 | 82.59 | 83.48 | 82.11 | 82.46 | 470,364 | -0.07(-0.09%) |
Jun 24, 2019 | 82.91 | 82.92 | 81.74 | 82.53 | 314,263 | -0.46(-0.55%) |
Jun 21, 2019 | 82.96 | 83.60 | 82.70 | 82.99 | 481,186 | -0.20(-0.24%) |
Jun 20, 2019 | 83.73 | 83.95 | 82.53 | 83.20 | 372,425 | +0.49(+0.59%) |
Jun 19, 2019 | 82.50 | 83.20 | 81.90 | 82.71 | 433,138 | +0.66(+0.81%) |
Jun 18, 2019 | 81.21 | 83.76 | 81.21 | 82.05 | 442,279 | +1.65(+2.05%) |
Jun 17, 2019 | 81.19 | 81.29 | 79.46 | 80.40 | 480,820 | -1.35(-1.65%) |
Jun 14, 2019 | 81.82 | 82.06 | 81.19 | 81.75 | 196,151 | -0.56(-0.68%) |
Jun 13, 2019 | 82.28 | 82.67 | 81.53 | 82.31 | 326,768 | +0.44(+0.54%) |
Jun 12, 2019 | 81.61 | 82.28 | 80.81 | 81.87 | 356,145 | -0.03(-0.03%) |
Jun 11, 2019 | 80.96 | 82.11 | 80.96 | 81.90 | 766,408 | +2.05(+2.57%) |
Jun 10, 2019 | 79.98 | 80.76 | 79.63 | 79.85 | 229,142 | +0.24(+0.30%) |
Jun 07, 2019 | 79.79 | 80.33 | 78.84 | 79.61 | 300,700 | -0.11(-0.14%) |
Jun 06, 2019 | 79.30 | 79.94 | 78.69 | 79.72 | 500,192 | +0.31(+0.39%) |
Jun 05, 2019 | 79.67 | 79.67 | 78.35 | 79.41 | 337,418 | -0.05(-0.06%) |
Jun 04, 2019 | 78.72 | 79.72 | 78.43 | 79.45 | 363,958 | +1.23(+1.57%) |
Jun 03, 2019 | 76.62 | 78.31 | 76.62 | 78.22 | 618,583 | +1.68(+2.20%) |
May 31, 2019 | 76.84 | 77.31 | 76.08 | 76.54 | 633,712 | -1.54(-1.98%) |
May 30, 2019 | 78.54 | 78.97 | 77.80 | 78.08 | 483,837 | +0.12(+0.15%) |
May 29, 2019 | 75.94 | 78.27 | 75.94 | 77.97 | 538,572 | +0.77(+1.00%) |
May 28, 2019 | 78.30 | 78.43 | 77.12 | 77.19 | 687,860 | -0.91(-1.17%) |
May 24, 2019 | 78.79 | 78.92 | 77.93 | 78.10 | 256,204 | +0.11(+0.14%) |
May 23, 2019 | 78.24 | 78.87 | 76.88 | 77.99 | 566,446 | -1.47(-1.85%) |
May 22, 2019 | 81.01 | 81.02 | 79.33 | 79.46 | 391,502 | -2.12(-2.60%) |
May 21, 2019 | 80.49 | 82.08 | 80.29 | 81.58 | 514,840 | +1.81(+2.27%) |
May 20, 2019 | 79.45 | 80.52 | 79.25 | 79.77 | 528,303 | -0.35(-0.43%) |
May 17, 2019 | 81.00 | 81.98 | 80.08 | 80.12 | 1,198,740 | -1.66(-2.03%) |
May 16, 2019 | 81.91 | 82.49 | 81.46 | 81.78 | 425,367 | +0.18(+0.22%) |
May 15, 2019 | 80.33 | 81.68 | 79.66 | 81.60 | 349,231 | +0.33(+0.40%) |
May 14, 2019 | 80.14 | 81.74 | 79.64 | 81.27 | 575,959 | +1.79(+2.25%) |
May 13, 2019 | 81.43 | 81.46 | 78.11 | 79.48 | 518,234 | -3.92(-4.70%) |
May 10, 2019 | 82.09 | 83.46 | 81.75 | 83.40 | 546,434 | +0.95(+1.15%) |
May 09, 2019 | 81.29 | 82.81 | 80.92 | 82.45 | 414,940 | +0.32(+0.39%) |
May 08, 2019 | 81.10 | 82.69 | 80.94 | 82.13 | 414,190 | +0.79(+0.98%) |
May 07, 2019 | 82.84 | 83.52 | 80.82 | 81.34 | 528,825 | -2.38(-2.85%) |
May 06, 2019 | 82.41 | 84.42 | 82.33 | 83.72 | 537,834 | -0.44(-0.52%) |
May 03, 2019 | 83.12 | 84.62 | 83.12 | 84.16 | 472,642 | +1.92(+2.33%) |
May 02, 2019 | 81.88 | 82.98 | 81.55 | 82.24 | 326,889 | +0.03(+0.03%) |