Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 133.27 | 134.64 | 130.35 | 134.35 | 3,833,565 | +3.13(+2.38%) |
Jul 30, 2020 | 124.51 | 131.28 | 124.40 | 131.22 | 3,452,821 | +5.30(+4.21%) |
Jul 29, 2020 | 125.40 | 126.63 | 124.21 | 125.92 | 1,441,491 | +1.65(+1.33%) |
Jul 28, 2020 | 126.77 | 127.31 | 124.09 | 124.27 | 1,898,753 | -1.87(-1.48%) |
Jul 27, 2020 | 123.30 | 127.13 | 122.11 | 126.14 | 2,463,167 | +4.69(+3.86%) |
Jul 24, 2020 | 121.33 | 125.51 | 118.64 | 121.46 | 3,281,254 | -3.44(-2.76%) |
Jul 23, 2020 | 126.54 | 128.45 | 124.11 | 124.90 | 3,187,360 | -0.89(-0.70%) |
Jul 22, 2020 | 126.43 | 127.73 | 124.77 | 125.78 | 1,577,160 | -1.06(-0.84%) |
Jul 21, 2020 | 128.48 | 129.09 | 126.13 | 126.85 | 2,085,914 | -0.32(-0.25%) |
Jul 20, 2020 | 124.33 | 127.42 | 123.50 | 127.17 | 2,091,904 | +3.55(+2.87%) |
Jul 17, 2020 | 122.26 | 123.92 | 121.64 | 123.62 | 1,666,796 | +2.14(+1.76%) |
Jul 16, 2020 | 119.97 | 122.32 | 119.17 | 121.47 | 1,696,455 | +0.29(+0.24%) |
Jul 15, 2020 | 121.70 | 122.19 | 119.06 | 121.19 | 1,416,332 | +0.13(+0.11%) |
Jul 14, 2020 | 119.48 | 121.34 | 116.77 | 121.06 | 1,894,594 | +1.58(+1.32%) |
Jul 13, 2020 | 123.03 | 124.41 | 118.88 | 119.48 | 2,023,129 | -1.62(-1.33%) |
Jul 10, 2020 | 122.50 | 122.86 | 119.71 | 121.10 | 1,172,131 | -1.39(-1.14%) |
Jul 09, 2020 | 122.60 | 123.29 | 119.76 | 122.49 | 1,325,151 | +0.54(+0.44%) |
Jul 08, 2020 | 122.87 | 123.25 | 120.51 | 121.95 | 1,397,617 | -0.12(-0.10%) |
Jul 07, 2020 | 123.23 | 124.80 | 121.95 | 122.07 | 2,722,014 | +0.63(+0.52%) |
Jul 06, 2020 | 120.79 | 123.00 | 120.17 | 121.45 | 1,582,625 | +2.94(+2.48%) |
Jul 02, 2020 | 117.68 | 120.02 | 117.47 | 118.51 | 1,876,689 | +2.37(+2.04%) |
Jul 01, 2020 | 117.85 | 117.85 | 116.09 | 116.14 | 1,486,314 | -1.86(-1.57%) |
Jun 30, 2020 | 116.22 | 118.48 | 115.74 | 118.00 | 2,090,171 | +1.72(+1.48%) |
Jun 29, 2020 | 116.41 | 116.65 | 113.89 | 116.28 | 1,158,387 | +0.14(+0.12%) |
Jun 26, 2020 | 116.83 | 118.25 | 115.26 | 116.14 | 2,483,940 | -1.34(-1.14%) |
Jun 25, 2020 | 116.90 | 117.73 | 115.17 | 117.48 | 1,451,536 | +0.82(+0.70%) |
Jun 24, 2020 | 118.45 | 119.40 | 115.38 | 116.66 | 2,593,849 | -1.79(-1.51%) |
Jun 23, 2020 | 118.83 | 119.72 | 117.75 | 118.45 | 1,538,468 | +0.71(+0.60%) |
Jun 22, 2020 | 117.35 | 118.32 | 115.65 | 117.74 | 1,710,740 | +0.21(+0.18%) |
Jun 19, 2020 | 122.59 | 122.59 | 116.75 | 117.53 | 3,974,325 | -1.61(-1.36%) |
Jun 18, 2020 | 120.18 | 120.86 | 118.42 | 119.14 | 1,543,080 | -1.51(-1.25%) |
Jun 17, 2020 | 119.82 | 121.80 | 119.21 | 120.65 | 1,946,015 | +2.17(+1.83%) |
Jun 16, 2020 | 121.66 | 123.08 | 116.08 | 118.48 | 2,725,041 | +1.06(+0.90%) |
Jun 15, 2020 | 113.86 | 117.49 | 113.35 | 117.42 | 2,574,504 | +0.30(+0.26%) |
Jun 12, 2020 | 117.35 | 118.33 | 113.97 | 117.12 | 2,642,796 | +3.26(+2.86%) |
Jun 11, 2020 | 117.84 | 118.83 | 113.57 | 113.86 | 3,203,687 | -7.86(-6.46%) |
Jun 10, 2020 | 124.65 | 124.95 | 121.48 | 121.72 | 2,695,742 | -2.41(-1.94%) |
Jun 09, 2020 | 123.29 | 125.62 | 121.92 | 124.13 | 2,187,700 | -0.21(-0.17%) |
Jun 08, 2020 | 126.48 | 127.56 | 122.52 | 124.34 | 2,942,337 | -1.31(-1.04%) |
Jun 05, 2020 | 120.53 | 127.24 | 120.43 | 125.66 | 3,852,528 | +6.91(+5.82%) |
Jun 04, 2020 | 116.43 | 118.83 | 116.43 | 118.74 | 2,400,354 | +1.30(+1.11%) |
Jun 03, 2020 | 115.36 | 118.59 | 115.14 | 117.44 | 2,405,653 | +3.22(+2.82%) |
Jun 02, 2020 | 110.38 | 114.35 | 109.52 | 114.22 | 2,196,648 | +4.31(+3.92%) |
Jun 01, 2020 | 109.03 | 110.39 | 107.80 | 109.91 | 1,218,416 | +0.52(+0.47%) |
May 29, 2020 | 106.93 | 110.22 | 105.93 | 109.39 | 2,866,451 | +2.83(+2.66%) |
May 28, 2020 | 109.63 | 110.97 | 105.88 | 106.56 | 2,166,313 | -3.29(-2.99%) |
May 27, 2020 | 109.02 | 109.98 | 105.75 | 109.85 | 2,288,573 | +1.21(+1.11%) |
May 26, 2020 | 110.74 | 112.02 | 108.33 | 108.64 | 1,752,634 | +0.65(+0.60%) |
May 22, 2020 | 105.97 | 108.64 | 104.41 | 107.99 | 1,632,120 | +2.97(+2.83%) |
May 21, 2020 | 108.27 | 109.06 | 105.02 | 105.02 | 1,414,605 | -3.30(-3.05%) |
May 20, 2020 | 105.61 | 108.47 | 104.85 | 108.32 | 1,920,926 | +4.86(+4.70%) |
May 19, 2020 | 103.29 | 106.19 | 103.28 | 103.46 | 1,803,374 | -0.13(-0.12%) |
May 18, 2020 | 100.51 | 104.35 | 100.18 | 103.59 | 2,323,378 | +5.95(+6.09%) |
May 15, 2020 | 96.06 | 97.95 | 95.33 | 97.64 | 2,211,934 | -1.96(-1.97%) |
May 14, 2020 | 96.43 | 99.70 | 94.06 | 99.60 | 2,330,408 | +2.02(+2.07%) |
May 13, 2020 | 99.80 | 100.53 | 95.76 | 97.58 | 2,281,044 | -1.84(-1.85%) |
May 12, 2020 | 102.50 | 103.64 | 99.42 | 99.42 | 1,968,798 | -2.08(-2.05%) |
May 11, 2020 | 101.06 | 102.59 | 99.84 | 101.49 | 2,379,892 | -0.75(-0.73%) |
May 08, 2020 | 99.46 | 102.30 | 98.37 | 102.24 | 2,310,602 | +4.62(+4.74%) |
May 07, 2020 | 98.79 | 99.54 | 97.24 | 97.61 | 1,702,273 | +0.27(+0.27%) |
May 06, 2020 | 97.97 | 99.42 | 96.90 | 97.35 | 3,285,577 | +1.09(+1.14%) |
May 05, 2020 | 95.65 | 99.77 | 94.90 | 96.25 | 5,796,756 | +4.69(+5.12%) |
May 04, 2020 | 90.27 | 92.15 | 88.92 | 91.57 | 3,670,399 | +0.72(+0.79%) |
May 01, 2020 | 92.65 | 93.50 | 90.45 | 90.85 | 2,566,139 | -4.64(-4.86%) |
Apr 30, 2020 | 97.26 | 97.40 | 94.80 | 95.49 | 2,776,498 | -2.15(-2.20%) |
Apr 29, 2020 | 94.08 | 98.22 | 94.08 | 97.64 | 2,231,859 | +5.10(+5.51%) |
Apr 28, 2020 | 92.84 | 95.46 | 92.14 | 92.54 | 2,397,882 | +2.11(+2.33%) |
Apr 27, 2020 | 89.90 | 91.42 | 89.68 | 90.43 | 2,298,804 | +1.72(+1.94%) |
Apr 24, 2020 | 85.84 | 88.96 | 84.98 | 88.72 | 1,586,200 | +3.42(+4.01%) |
Apr 23, 2020 | 85.63 | 86.96 | 84.93 | 85.30 | 1,586,309 | -0.14(-0.16%) |
Apr 22, 2020 | 83.66 | 85.87 | 83.38 | 85.43 | 2,471,907 | +4.45(+5.49%) |
Apr 21, 2020 | 84.10 | 84.70 | 80.97 | 80.99 | 1,969,468 | -4.07(-4.79%) |
Apr 20, 2020 | 86.26 | 87.25 | 84.80 | 85.06 | 1,508,074 | -2.64(-3.01%) |
Apr 17, 2020 | 89.11 | 89.75 | 85.95 | 87.70 | 2,133,935 | +0.36(+0.41%) |
Apr 16, 2020 | 86.13 | 87.84 | 84.80 | 87.34 | 1,648,740 | +1.97(+2.30%) |
Apr 15, 2020 | 85.91 | 86.35 | 82.83 | 85.37 | 2,175,057 | -2.97(-3.36%) |
Apr 14, 2020 | 87.80 | 88.13 | 84.23 | 88.34 | 3,148,994 | +5.18(+6.22%) |
Apr 13, 2020 | 82.73 | 83.53 | 81.50 | 83.16 | 2,109,003 | +0.48(+0.58%) |
Apr 09, 2020 | 87.19 | 87.60 | 81.62 | 82.69 | 3,050,670 | -2.80(-3.28%) |
Apr 08, 2020 | 84.20 | 86.78 | 81.94 | 85.49 | 2,590,729 | +2.82(+3.41%) |
Apr 07, 2020 | 85.39 | 86.30 | 82.33 | 82.67 | 2,426,434 | +0.12(+0.14%) |
Apr 06, 2020 | 77.25 | 82.93 | 76.92 | 82.55 | 2,919,143 | +8.73(+11.83%) |
Apr 03, 2020 | 76.07 | 76.96 | 73.09 | 73.81 | 2,264,477 | -2.82(-3.68%) |
Apr 02, 2020 | 75.23 | 77.31 | 74.55 | 76.64 | 2,454,225 | +0.85(+1.12%) |
Apr 01, 2020 | 79.36 | 82.00 | 74.76 | 75.79 | 3,152,850 | -6.37(-7.75%) |
Mar 31, 2020 | 82.70 | 86.67 | 81.74 | 82.16 | 3,533,774 | -0.67(-0.81%) |
Mar 30, 2020 | 81.37 | 83.24 | 79.18 | 82.83 | 2,308,431 | +2.78(+3.47%) |
Mar 27, 2020 | 82.98 | 82.98 | 79.26 | 80.06 | 3,621,902 | -5.40(-6.31%) |
Mar 26, 2020 | 79.61 | 85.55 | 78.90 | 85.45 | 4,561,821 | +7.00(+8.93%) |
Mar 25, 2020 | 80.41 | 85.04 | 77.94 | 78.45 | 4,283,900 | -1.79(-2.23%) |
Mar 24, 2020 | 73.25 | 80.53 | 72.41 | 80.24 | 4,227,691 | +11.34(+16.46%) |
Mar 23, 2020 | 69.40 | 69.94 | 65.27 | 68.90 | 3,941,007 | +1.18(+1.74%) |
Mar 20, 2020 | 73.54 | 74.91 | 67.52 | 67.72 | 3,263,454 | -3.32(-4.67%) |
Mar 19, 2020 | 66.31 | 73.28 | 66.31 | 71.04 | 3,253,911 | +4.76(+7.18%) |
Mar 18, 2020 | 65.39 | 71.40 | 63.71 | 66.28 | 3,531,340 | -5.22(-7.30%) |
Mar 17, 2020 | 64.35 | 74.19 | 63.86 | 71.50 | 5,410,283 | +9.08(+14.55%) |
Mar 16, 2020 | 66.82 | 73.37 | 62.42 | 62.42 | 4,560,220 | -13.88(-18.19%) |
Mar 13, 2020 | 78.73 | 79.97 | 72.45 | 76.30 | 6,233,949 | +2.25(+3.04%) |
Mar 12, 2020 | 76.52 | 83.06 | 73.69 | 74.04 | 4,265,898 | -8.54(-10.34%) |
Mar 11, 2020 | 85.62 | 86.19 | 81.52 | 82.58 | 3,351,859 | -5.47(-6.21%) |
Mar 10, 2020 | 84.55 | 88.05 | 82.39 | 88.05 | 3,912,494 | +6.87(+8.46%) |
Mar 09, 2020 | 80.28 | 85.63 | 79.29 | 81.19 | 4,205,587 | -6.79(-7.72%) |
Mar 06, 2020 | 87.09 | 89.99 | 85.80 | 87.98 | 3,321,545 | -2.65(-2.92%) |
Mar 05, 2020 | 92.81 | 93.09 | 90.01 | 90.63 | 3,835,350 | -4.38(-4.61%) |
Mar 04, 2020 | 93.77 | 95.02 | 92.03 | 95.01 | 5,479,404 | +3.43(+3.74%) |
Mar 03, 2020 | 95.87 | 98.13 | 91.42 | 91.58 | 2,640,575 | -4.27(-4.45%) |
Mar 02, 2020 | 93.11 | 95.90 | 90.78 | 95.85 | 3,153,716 | +3.76(+4.08%) |
Feb 28, 2020 | 84.53 | 92.13 | 84.39 | 92.09 | 5,185,693 | +2.41(+2.69%) |
Feb 27, 2020 | 92.38 | 93.47 | 89.47 | 89.68 | 3,948,224 | -5.75(-6.02%) |
Feb 26, 2020 | 98.33 | 100.60 | 95.35 | 95.43 | 2,998,804 | -2.17(-2.22%) |
Feb 25, 2020 | 102.94 | 103.58 | 97.26 | 97.60 | 3,092,587 | -4.61(-4.51%) |
Feb 24, 2020 | 101.33 | 103.77 | 100.01 | 102.21 | 3,373,843 | -3.16(-3.00%) |
Feb 21, 2020 | 107.41 | 107.55 | 104.31 | 105.37 | 2,061,266 | -2.64(-2.44%) |
Feb 20, 2020 | 109.19 | 109.85 | 106.60 | 108.01 | 1,483,062 | -1.51(-1.38%) |
Feb 19, 2020 | 108.54 | 110.69 | 108.24 | 109.52 | 1,905,743 | +2.18(+2.03%) |
Feb 18, 2020 | 106.70 | 109.20 | 106.26 | 107.34 | 2,659,159 | -2.04(-1.87%) |
Feb 14, 2020 | 112.92 | 113.65 | 108.70 | 109.38 | 1,974,673 | -3.31(-2.94%) |
Feb 13, 2020 | 112.00 | 114.45 | 111.27 | 112.69 | 2,340,340 | -0.42(-0.37%) |
Feb 12, 2020 | 110.87 | 113.32 | 110.70 | 113.11 | 2,174,494 | +3.57(+3.26%) |
Feb 11, 2020 | 107.90 | 110.58 | 107.67 | 109.55 | 1,843,593 | +2.66(+2.49%) |
Feb 10, 2020 | 103.38 | 106.89 | 102.45 | 106.89 | 1,773,089 | +2.55(+2.45%) |
Feb 07, 2020 | 106.61 | 106.99 | 104.33 | 104.33 | 2,820,603 | -3.42(-3.18%) |
Feb 06, 2020 | 109.57 | 110.18 | 106.70 | 107.76 | 1,973,608 | -1.80(-1.64%) |
Feb 05, 2020 | 109.72 | 110.50 | 108.18 | 109.55 | 1,387,287 | +1.54(+1.42%) |
Feb 04, 2020 | 107.95 | 108.73 | 106.81 | 108.02 | 1,773,202 | +2.68(+2.55%) |
Feb 03, 2020 | 103.58 | 105.75 | 103.20 | 105.33 | 1,879,747 | +1.72(+1.66%) |
Jan 31, 2020 | 105.76 | 105.98 | 103.22 | 103.61 | 2,673,719 | -2.82(-2.65%) |
Jan 30, 2020 | 106.74 | 108.51 | 104.48 | 106.43 | 3,255,638 | -1.52(-1.41%) |
Jan 29, 2020 | 109.88 | 110.19 | 107.87 | 107.95 | 1,758,023 | -1.74(-1.59%) |
Jan 28, 2020 | 108.15 | 110.86 | 107.87 | 109.69 | 2,407,068 | +1.55(+1.43%) |
Jan 27, 2020 | 108.48 | 108.51 | 106.40 | 108.14 | 3,366,728 | -3.86(-3.44%) |
Jan 24, 2020 | 115.83 | 117.65 | 110.61 | 112.00 | 7,866,848 | -5.38(-4.59%) |
Jan 23, 2020 | 114.86 | 117.51 | 113.91 | 117.38 | 4,710,674 | +3.01(+2.63%) |
Jan 22, 2020 | 114.17 | 116.23 | 114.05 | 114.37 | 2,834,103 | +1.01(+0.89%) |
Jan 21, 2020 | 113.56 | 114.89 | 113.18 | 113.36 | 2,356,733 | -0.34(-0.30%) |
Jan 17, 2020 | 113.49 | 114.23 | 112.65 | 113.70 | 2,161,647 | +0.99(+0.88%) |
Jan 16, 2020 | 111.46 | 112.94 | 111.21 | 112.71 | 1,820,995 | +2.45(+2.22%) |
Jan 15, 2020 | 112.63 | 112.86 | 109.81 | 110.27 | 2,364,890 | -2.67(-2.37%) |
Jan 14, 2020 | 114.71 | 115.15 | 112.27 | 112.94 | 2,384,580 | -1.07(-0.94%) |
Jan 13, 2020 | 110.97 | 114.67 | 110.85 | 114.01 | 3,233,229 | +4.06(+3.69%) |
Jan 10, 2020 | 111.06 | 111.26 | 109.55 | 109.96 | 2,653,843 | +0.39(+0.36%) |
Jan 09, 2020 | 110.71 | 111.01 | 107.69 | 109.56 | 2,114,070 | +0.10(+0.09%) |
Jan 08, 2020 | 108.12 | 110.68 | 107.68 | 109.46 | 2,335,976 | +1.71(+1.59%) |
Jan 07, 2020 | 107.29 | 108.49 | 106.50 | 107.75 | 2,245,613 | +1.02(+0.95%) |
Jan 06, 2020 | 107.17 | 107.56 | 105.38 | 106.73 | 3,469,561 | -1.91(-1.76%) |
Jan 03, 2020 | 109.80 | 110.70 | 107.73 | 108.65 | 2,555,011 | -2.77(-2.48%) |
Jan 02, 2020 | 111.72 | 112.08 | 109.62 | 111.41 | 2,568,449 | +0.72(+0.65%) |
Dec 31, 2019 | 110.32 | 111.02 | 109.16 | 110.69 | 1,279,252 | -0.14(-0.12%) |
Dec 30, 2019 | 111.53 | 111.65 | 110.27 | 110.83 | 1,395,318 | -1.15(-1.03%) |
Dec 27, 2019 | 112.30 | 112.34 | 110.52 | 111.98 | 1,545,063 | +0.01(+0.01%) |
Dec 26, 2019 | 111.82 | 112.53 | 110.57 | 111.97 | 1,608,218 | +0.11(+0.10%) |
Dec 24, 2019 | 110.19 | 111.93 | 109.89 | 111.86 | 1,196,692 | +1.95(+1.78%) |
Dec 23, 2019 | 109.34 | 111.13 | 109.08 | 109.91 | 2,478,680 | +1.03(+0.95%) |
Dec 20, 2019 | 108.54 | 109.15 | 107.14 | 108.88 | 3,795,604 | +0.96(+0.89%) |
Dec 19, 2019 | 106.31 | 108.25 | 105.47 | 107.91 | 3,073,704 | +1.81(+1.71%) |
Dec 18, 2019 | 103.84 | 106.35 | 103.45 | 106.10 | 3,060,390 | +2.54(+2.45%) |
Dec 17, 2019 | 103.91 | 104.13 | 102.83 | 103.56 | 2,653,912 | -0.06(-0.05%) |
Dec 16, 2019 | 103.34 | 104.77 | 103.28 | 103.62 | 2,311,488 | +1.19(+1.16%) |
Dec 13, 2019 | 102.20 | 103.35 | 101.28 | 102.43 | 2,549,004 | +0.34(+0.33%) |
Dec 12, 2019 | 98.89 | 103.26 | 98.44 | 102.09 | 3,783,127 | +2.01(+2.01%) |
Dec 11, 2019 | 95.95 | 100.52 | 95.83 | 100.08 | 4,376,298 | +4.49(+4.69%) |
Dec 10, 2019 | 94.91 | 96.15 | 92.97 | 95.59 | 2,027,143 | +1.06(+1.12%) |
Dec 09, 2019 | 95.16 | 96.53 | 94.45 | 94.53 | 3,139,140 | +1.71(+1.84%) |
Dec 06, 2019 | 92.07 | 93.48 | 92.03 | 92.81 | 1,980,253 | +1.26(+1.38%) |
Dec 05, 2019 | 91.24 | 91.87 | 90.83 | 91.55 | 1,332,783 | +1.06(+1.17%) |
Dec 04, 2019 | 90.32 | 91.67 | 90.32 | 90.49 | 1,300,939 | +1.26(+1.42%) |
Dec 03, 2019 | 88.25 | 89.35 | 87.57 | 89.22 | 2,281,672 | -0.84(-0.94%) |
Dec 02, 2019 | 89.83 | 90.70 | 89.33 | 90.07 | 1,915,015 | +0.46(+0.51%) |
Nov 29, 2019 | 90.16 | 91.05 | 89.43 | 89.61 | 987,283 | -1.21(-1.33%) |
Nov 27, 2019 | 90.75 | 91.28 | 90.35 | 90.82 | 1,087,218 | +0.25(+0.27%) |
Nov 26, 2019 | 91.61 | 91.81 | 90.05 | 90.58 | 2,454,390 | -1.33(-1.45%) |
Nov 25, 2019 | 89.79 | 92.18 | 89.46 | 91.91 | 2,472,430 | +2.72(+3.05%) |
Nov 22, 2019 | 88.33 | 89.22 | 87.87 | 89.19 | 1,939,354 | +1.30(+1.48%) |
Nov 21, 2019 | 87.88 | 88.42 | 87.13 | 87.89 | 1,621,905 | +0.34(+0.39%) |
Nov 20, 2019 | 87.18 | 89.02 | 87.15 | 87.55 | 2,365,246 | -0.52(-0.59%) |
Nov 19, 2019 | 89.41 | 89.43 | 86.87 | 88.07 | 2,774,186 | -0.77(-0.86%) |
Nov 18, 2019 | 90.16 | 90.44 | 88.58 | 88.83 | 2,929,998 | -1.80(-1.98%) |
Nov 15, 2019 | 90.87 | 91.25 | 89.83 | 90.63 | 2,948,358 | +0.61(+0.68%) |
Nov 14, 2019 | 91.16 | 91.54 | 89.67 | 90.02 | 2,844,307 | -2.18(-2.36%) |
Nov 13, 2019 | 87.15 | 92.97 | 87.10 | 92.20 | 8,054,275 | -0.41(-0.44%) |
Nov 12, 2019 | 92.92 | 93.78 | 91.55 | 92.61 | 4,752,628 | +0.36(+0.39%) |
Nov 11, 2019 | 91.20 | 91.67 | 90.48 | 92.25 | 1,655,157 | +0.69(+0.76%) |
Nov 08, 2019 | 89.88 | 91.90 | 89.77 | 91.56 | 1,904,799 | +1.64(+1.82%) |
Nov 07, 2019 | 90.43 | 90.71 | 89.27 | 89.92 | 1,619,580 | +0.46(+0.52%) |
Nov 06, 2019 | 89.45 | 89.85 | 88.61 | 89.45 | 1,630,674 | -0.54(-0.60%) |
Nov 05, 2019 | 90.02 | 91.11 | 89.86 | 89.99 | 2,091,713 | +0.22(+0.24%) |
Nov 04, 2019 | 90.38 | 90.49 | 89.55 | 89.77 | 2,086,098 | +0.16(+0.18%) |
Nov 01, 2019 | 86.28 | 89.86 | 86.23 | 89.61 | 4,249,817 | +6.60(+7.95%) |
Oct 31, 2019 | 82.58 | 83.01 | 81.40 | 83.01 | 1,855,897 | +0.08(+0.10%) |
Oct 30, 2019 | 83.43 | 83.43 | 82.00 | 82.93 | 1,171,969 | -0.22(-0.26%) |
Oct 29, 2019 | 83.41 | 83.52 | 82.50 | 83.15 | 1,330,194 | -0.41(-0.49%) |
Oct 28, 2019 | 82.94 | 83.81 | 82.77 | 83.56 | 1,502,038 | +1.46(+1.78%) |
Oct 25, 2019 | 82.05 | 82.58 | 81.76 | 82.10 | 1,422,017 | +0.34(+0.41%) |
Oct 24, 2019 | 82.32 | 82.86 | 81.20 | 81.76 | 1,750,228 | +0.36(+0.45%) |
Oct 23, 2019 | 79.88 | 81.73 | 79.59 | 81.40 | 1,491,556 | +0.30(+0.37%) |
Oct 22, 2019 | 81.72 | 81.90 | 81.08 | 81.10 | 1,340,556 | -0.85(-1.03%) |
Oct 21, 2019 | 80.41 | 82.05 | 80.40 | 81.94 | 1,887,877 | +1.93(+2.42%) |
Oct 18, 2019 | 79.57 | 80.47 | 79.07 | 80.01 | 2,248,264 | +0.20(+0.25%) |
Oct 17, 2019 | 78.85 | 79.89 | 78.29 | 79.81 | 2,205,865 | +1.72(+2.21%) |
Oct 16, 2019 | 78.83 | 78.96 | 77.69 | 78.09 | 1,508,303 | -0.89(-1.13%) |
Oct 15, 2019 | 78.03 | 79.38 | 77.43 | 78.98 | 1,792,091 | +1.51(+1.95%) |
Oct 14, 2019 | 77.58 | 77.78 | 77.12 | 77.47 | 1,483,735 | -0.38(-0.49%) |
Oct 11, 2019 | 78.44 | 78.83 | 76.22 | 77.85 | 2,825,825 | +0.46(+0.60%) |
Oct 10, 2019 | 75.76 | 77.93 | 75.71 | 77.39 | 3,196,308 | +3.82(+5.19%) |
Oct 09, 2019 | 73.02 | 73.96 | 72.54 | 73.57 | 1,445,420 | +1.55(+2.15%) |
Oct 08, 2019 | 73.12 | 73.47 | 71.95 | 72.02 | 2,006,717 | -1.71(-2.32%) |
Oct 07, 2019 | 73.44 | 74.49 | 73.15 | 73.73 | 1,666,986 | +0.21(+0.29%) |
Oct 04, 2019 | 72.02 | 73.57 | 71.83 | 73.52 | 2,014,387 | +3.08(+4.37%) |
Oct 03, 2019 | 69.05 | 70.59 | 67.84 | 70.44 | 1,644,317 | +1.68(+2.44%) |
Oct 02, 2019 | 69.95 | 70.17 | 68.40 | 68.76 | 2,354,783 | -1.80(-2.56%) |
Oct 01, 2019 | 72.75 | 73.84 | 70.51 | 70.57 | 2,169,511 | -1.68(-2.32%) |
Sep 30, 2019 | 70.99 | 72.32 | 70.99 | 72.24 | 2,132,893 | +1.62(+2.30%) |
Sep 27, 2019 | 73.01 | 73.60 | 70.37 | 70.62 | 3,155,468 | -2.63(-3.60%) |
Sep 26, 2019 | 72.65 | 73.59 | 72.37 | 73.26 | 2,531,722 | -0.57(-0.78%) |
Sep 25, 2019 | 72.23 | 73.86 | 71.84 | 73.83 | 1,407,108 | +1.16(+1.59%) |
Sep 24, 2019 | 73.01 | 73.60 | 71.98 | 72.67 | 1,764,932 | -0.11(-0.15%) |
Sep 23, 2019 | 72.64 | 73.81 | 72.38 | 72.78 | 1,106,478 | +0.08(+0.11%) |
Sep 20, 2019 | 72.79 | 73.80 | 72.31 | 72.70 | 2,274,592 | +0.44(+0.61%) |
Sep 19, 2019 | 73.20 | 74.28 | 72.23 | 72.26 | 1,723,434 | -0.88(-1.21%) |
Sep 18, 2019 | 73.67 | 73.67 | 71.90 | 73.15 | 1,552,419 | -0.65(-0.88%) |
Sep 17, 2019 | 73.98 | 74.39 | 72.58 | 73.79 | 1,871,230 | -1.05(-1.40%) |
Sep 16, 2019 | 74.55 | 75.24 | 73.48 | 74.84 | 1,471,671 | -0.04(-0.05%) |
Sep 13, 2019 | 74.89 | 75.76 | 74.81 | 74.88 | 1,839,199 | -0.17(-0.23%) |
Sep 12, 2019 | 76.46 | 76.89 | 74.51 | 75.05 | 2,220,296 | -1.08(-1.41%) |
Sep 11, 2019 | 73.84 | 76.20 | 73.52 | 76.13 | 2,593,533 | +2.93(+4.00%) |
Sep 10, 2019 | 72.47 | 73.20 | 71.64 | 73.20 | 1,474,423 | +0.53(+0.73%) |
Sep 09, 2019 | 73.09 | 73.68 | 72.09 | 72.67 | 1,473,197 | -0.14(-0.19%) |
Sep 06, 2019 | 72.27 | 73.06 | 72.02 | 72.81 | 1,698,457 | +0.49(+0.68%) |
Sep 05, 2019 | 70.72 | 72.33 | 70.70 | 72.32 | 2,521,171 | +3.02(+4.35%) |
Sep 04, 2019 | 68.78 | 69.54 | 68.67 | 69.30 | 1,237,335 | +1.69(+2.49%) |
Sep 03, 2019 | 68.24 | 68.59 | 67.12 | 67.61 | 1,512,219 | -1.00(-1.46%) |
Aug 30, 2019 | 68.81 | 68.94 | 67.74 | 68.62 | 1,376,602 | +0.29(+0.43%) |
Aug 29, 2019 | 67.92 | 68.85 | 67.49 | 68.32 | 1,346,849 | +1.44(+2.15%) |
Aug 28, 2019 | 65.94 | 67.06 | 65.19 | 66.88 | 1,361,029 | +0.46(+0.69%) |
Aug 27, 2019 | 67.67 | 68.08 | 66.36 | 66.43 | 1,541,982 | -0.80(-1.19%) |
Aug 26, 2019 | 67.81 | 67.90 | 67.00 | 67.23 | 1,414,369 | +0.58(+0.88%) |
Aug 23, 2019 | 69.01 | 69.36 | 66.44 | 66.65 | 2,721,769 | -3.05(-4.38%) |
Aug 22, 2019 | 70.49 | 70.68 | 69.32 | 69.70 | 1,201,152 | -0.60(-0.85%) |
Aug 21, 2019 | 70.73 | 70.85 | 69.75 | 70.30 | 1,450,152 | +0.76(+1.09%) |
Aug 20, 2019 | 69.31 | 70.08 | 68.96 | 69.54 | 1,541,882 | -0.32(-0.45%) |
Aug 19, 2019 | 70.91 | 71.27 | 69.68 | 69.85 | 1,391,768 | +0.39(+0.56%) |
Aug 16, 2019 | 69.27 | 69.79 | 68.87 | 69.46 | 1,733,730 | +1.01(+1.47%) |
Aug 15, 2019 | 69.17 | 69.29 | 68.24 | 68.46 | 1,608,148 | -0.40(-0.58%) |
Aug 14, 2019 | 69.33 | 70.39 | 68.61 | 68.86 | 2,112,599 | -2.22(-3.12%) |
Aug 13, 2019 | 68.81 | 72.25 | 68.45 | 71.08 | 2,284,365 | +1.96(+2.83%) |
Aug 12, 2019 | 69.81 | 70.21 | 68.76 | 69.12 | 2,061,859 | -1.12(-1.60%) |
Aug 09, 2019 | 71.95 | 72.13 | 69.19 | 70.24 | 3,138,261 | -1.65(-2.29%) |
Aug 08, 2019 | 69.54 | 72.85 | 68.61 | 71.89 | 5,448,697 | -0.51(-0.70%) |
Aug 07, 2019 | 69.47 | 72.48 | 69.39 | 72.40 | 3,710,674 | +2.03(+2.88%) |
Aug 06, 2019 | 69.60 | 70.55 | 69.22 | 70.37 | 2,686,663 | +1.67(+2.43%) |
Aug 05, 2019 | 69.65 | 70.34 | 68.10 | 68.70 | 3,594,830 | -3.18(-4.42%) |
Aug 02, 2019 | 74.22 | 74.30 | 71.39 | 71.88 | 3,748,654 | -3.12(-4.16%) |