Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 87.83 | 89.75 | 87.33 | 88.77 | 1,436,468 | +0.62(+0.70%) |
Apr 29, 2020 | 86.26 | 88.62 | 86.26 | 88.15 | 576,678 | +2.68(+3.14%) |
Apr 28, 2020 | 88.26 | 89.05 | 85.38 | 85.47 | 588,266 | -2.18(-2.49%) |
Apr 27, 2020 | 86.36 | 87.86 | 86.03 | 87.65 | 672,470 | +1.60(+1.86%) |
Apr 24, 2020 | 84.71 | 86.42 | 84.17 | 86.05 | 570,606 | +1.46(+1.73%) |
Apr 23, 2020 | 83.50 | 84.71 | 83.35 | 84.59 | 799,535 | +0.69(+0.82%) |
Apr 22, 2020 | 82.75 | 84.16 | 82.40 | 83.90 | 707,590 | +2.06(+2.52%) |
Apr 21, 2020 | 83.01 | 83.85 | 81.81 | 81.84 | 1,031,032 | -2.26(-2.69%) |
Apr 20, 2020 | 84.61 | 85.77 | 83.54 | 84.10 | 914,600 | -0.69(-0.81%) |
Apr 17, 2020 | 84.15 | 84.93 | 83.39 | 84.79 | 941,887 | +2.29(+2.78%) |
Apr 16, 2020 | 82.44 | 83.24 | 82.05 | 82.50 | 664,278 | +0.13(+0.16%) |
Apr 15, 2020 | 83.01 | 83.62 | 82.09 | 82.37 | 903,220 | -1.26(-1.51%) |
Apr 14, 2020 | 83.36 | 84.36 | 82.34 | 83.63 | 853,733 | +0.44(+0.53%) |
Apr 13, 2020 | 84.00 | 84.30 | 81.95 | 83.19 | 515,955 | -0.94(-1.12%) |
Apr 09, 2020 | 84.13 | 84.13 | 84.13 | 0 | +2.54(+3.11%) | |
Apr 08, 2020 | 80.12 | 81.84 | 78.68 | 81.59 | 655,935 | +2.19(+2.76%) |
Apr 07, 2020 | 80.29 | 82.18 | 78.91 | 79.40 | 773,650 | +0.70(+0.89%) |
Apr 06, 2020 | 77.38 | 78.81 | 75.84 | 78.70 | 1,001,188 | +2.87(+3.78%) |
Apr 03, 2020 | 77.07 | 77.07 | 74.99 | 75.83 | 603,456 | -1.17(-1.52%) |
Apr 02, 2020 | 75.33 | 77.63 | 75.33 | 77.00 | 1,244,749 | +1.11(+1.46%) |
Apr 01, 2020 | 75.01 | 77.76 | 74.44 | 75.89 | 821,248 | -0.30(-0.39%) |
Mar 31, 2020 | 74.16 | 77.40 | 74.01 | 76.19 | 1,452,729 | +2.00(+2.70%) |
Mar 30, 2020 | 70.40 | 74.50 | 70.40 | 74.19 | 879,320 | +3.96(+5.64%) |
Mar 27, 2020 | 71.79 | 72.36 | 69.15 | 70.23 | 751,277 | -3.12(-4.25%) |
Mar 26, 2020 | 70.53 | 73.75 | 70.00 | 73.35 | 1,219,275 | +2.94(+4.18%) |
Mar 25, 2020 | 71.36 | 74.55 | 69.64 | 70.41 | 1,481,191 | -1.00(-1.40%) |
Mar 24, 2020 | 70.70 | 71.81 | 68.93 | 71.41 | 1,103,040 | +3.03(+4.43%) |
Mar 23, 2020 | 68.82 | 71.27 | 67.23 | 68.38 | 1,083,672 | -1.37(-1.96%) |
Mar 20, 2020 | 73.98 | 75.75 | 69.08 | 69.75 | 2,037,456 | -4.12(-5.58%) |
Mar 19, 2020 | 69.00 | 75.78 | 68.70 | 73.87 | 1,631,988 | +4.39(+6.32%) |
Mar 18, 2020 | 73.90 | 75.59 | 67.45 | 69.48 | 1,225,155 | -6.66(-8.75%) |
Mar 17, 2020 | 77.10 | 78.86 | 74.51 | 76.14 | 1,340,590 | -0.44(-0.57%) |
Mar 16, 2020 | 70.01 | 79.93 | 70.01 | 76.58 | 1,204,653 | -7.01(-8.39%) |
Mar 13, 2020 | 83.88 | 85.19 | 81.80 | 83.59 | 2,053,266 | +2.34(+2.88%) |
Mar 12, 2020 | 83.18 | 85.38 | 80.29 | 81.25 | 2,128,239 | -9.81(-10.77%) |
Mar 11, 2020 | 92.76 | 93.50 | 90.38 | 91.06 | 1,419,115 | -3.61(-3.81%) |
Mar 10, 2020 | 92.70 | 94.73 | 91.01 | 94.67 | 2,062,325 | +3.72(+4.09%) |
Mar 09, 2020 | 90.99 | 93.95 | 88.01 | 90.95 | 1,793,753 | -3.75(-3.96%) |
Mar 06, 2020 | 93.89 | 95.33 | 93.20 | 94.70 | 1,002,776 | -0.91(-0.95%) |
Mar 05, 2020 | 95.52 | 96.48 | 95.22 | 95.61 | 995,799 | -1.20(-1.24%) |
Mar 04, 2020 | 94.93 | 96.85 | 94.40 | 96.81 | 987,002 | +2.95(+3.14%) |
Mar 03, 2020 | 96.00 | 96.59 | 93.52 | 93.86 | 1,254,656 | -1.88(-1.96%) |
Mar 02, 2020 | 94.42 | 95.87 | 93.46 | 95.74 | 1,253,960 | +1.43(+1.52%) |
Feb 28, 2020 | 90.50 | 94.68 | 90.50 | 94.31 | 2,248,105 | -1.04(-1.09%) |
Feb 27, 2020 | 95.00 | 96.63 | 94.58 | 95.35 | 713,507 | -1.30(-1.35%) |
Feb 26, 2020 | 96.15 | 97.56 | 95.98 | 96.65 | 1,154,752 | +0.24(+0.25%) |
Feb 25, 2020 | 98.79 | 99.09 | 95.65 | 96.41 | 1,381,541 | -2.11(-2.14%) |
Feb 24, 2020 | 97.25 | 99.52 | 96.32 | 98.52 | 868,009 | -1.49(-1.49%) |
Feb 21, 2020 | 99.61 | 100.20 | 99.33 | 100.01 | 742,658 | -0.20(-0.20%) |
Feb 20, 2020 | 101.08 | 101.08 | 99.01 | 100.21 | 1,220,769 | -1.02(-1.01%) |
Feb 19, 2020 | 102.24 | 102.25 | 101.10 | 101.23 | 806,937 | -0.95(-0.93%) |
Feb 18, 2020 | 102.79 | 102.79 | 101.48 | 102.18 | 858,731 | -0.76(-0.74%) |
Feb 14, 2020 | 102.94 | 102.94 | 102.94 | 0 | +0.83(+0.81%) | |
Feb 13, 2020 | 102.04 | 102.72 | 101.53 | 102.11 | 415,732 | -0.45(-0.44%) |
Feb 12, 2020 | 102.34 | 102.68 | 101.47 | 102.56 | 880,904 | +0.29(+0.28%) |
Feb 11, 2020 | 103.64 | 103.88 | 102.20 | 102.27 | 613,151 | -1.31(-1.26%) |
Feb 10, 2020 | 102.36 | 103.62 | 102.18 | 103.58 | 825,282 | +0.96(+0.94%) |
Feb 07, 2020 | 103.53 | 103.54 | 102.11 | 102.62 | 772,754 | -1.37(-1.32%) |
Feb 06, 2020 | 100.99 | 103.99 | 100.90 | 103.99 | 978,825 | +3.08(+3.05%) |
Feb 05, 2020 | 101.94 | 101.94 | 100.13 | 100.91 | 729,906 | -0.32(-0.32%) |
Feb 04, 2020 | 102.64 | 102.78 | 101.06 | 101.23 | 934,414 | -0.83(-0.81%) |
Feb 03, 2020 | 101.65 | 102.39 | 101.35 | 102.06 | 606,527 | +0.73(+0.72%) |
Jan 31, 2020 | 102.71 | 102.79 | 100.02 | 101.33 | 1,271,768 | -1.48(-1.44%) |
Jan 30, 2020 | 103.61 | 104.96 | 102.28 | 102.81 | 1,259,266 | -1.19(-1.14%) |
Jan 29, 2020 | 112.00 | 112.05 | 103.97 | 104.00 | 1,843,238 | -8.91(-7.89%) |
Jan 28, 2020 | 112.65 | 113.42 | 112.38 | 112.91 | 895,763 | +0.55(+0.49%) |
Jan 27, 2020 | 112.43 | 113.36 | 111.91 | 112.36 | 625,214 | -0.93(-0.82%) |
Jan 24, 2020 | 113.99 | 114.49 | 112.73 | 113.29 | 370,102 | -0.26(-0.23%) |
Jan 23, 2020 | 113.19 | 114.34 | 112.88 | 113.55 | 569,224 | +0.40(+0.35%) |
Jan 22, 2020 | 112.85 | 114.06 | 112.63 | 113.15 | 457,027 | +0.60(+0.53%) |
Jan 21, 2020 | 113.27 | 113.65 | 112.49 | 112.55 | 515,181 | -0.98(-0.86%) |
Jan 20, 2020 | 113.06 | 113.76 | 112.85 | 113.53 | 116,029 | +0.18(+0.16%) |
Jan 17, 2020 | 112.80 | 113.81 | 112.51 | 113.35 | 369,034 | +0.46(+0.41%) |
Jan 16, 2020 | 112.78 | 113.30 | 112.31 | 112.89 | 545,272 | +0.50(+0.44%) |
Jan 15, 2020 | 112.45 | 113.41 | 112.31 | 112.39 | 456,625 | +0.09(+0.08%) |
Jan 14, 2020 | 112.50 | 113.07 | 112.05 | 112.30 | 439,192 | -0.36(-0.32%) |
Jan 13, 2020 | 111.90 | 112.80 | 111.58 | 112.66 | 420,666 | +0.71(+0.63%) |
Jan 10, 2020 | 112.87 | 112.90 | 111.45 | 111.95 | 308,320 | -0.77(-0.68%) |
Jan 09, 2020 | 111.45 | 113.37 | 111.42 | 112.72 | 647,781 | +1.71(+1.54%) |
Jan 08, 2020 | 109.72 | 111.49 | 109.72 | 111.01 | 587,092 | +1.27(+1.16%) |
Jan 07, 2020 | 109.23 | 110.01 | 109.21 | 109.74 | 466,629 | +0.41(+0.38%) |
Jan 06, 2020 | 108.13 | 109.44 | 108.13 | 109.33 | 491,312 | +0.53(+0.49%) |
Jan 03, 2020 | 108.23 | 109.35 | 108.03 | 108.80 | 305,666 | -0.63(-0.58%) |
Jan 02, 2020 | 109.21 | 109.50 | 108.62 | 109.43 | 255,751 | +0.76(+0.70%) |
Dec 31, 2019 | 108.67 | 108.67 | 108.67 | 0 | -0.39(-0.36%) | |
Dec 30, 2019 | 109.98 | 109.98 | 108.33 | 109.06 | 185,362 | -0.93(-0.85%) |
Dec 27, 2019 | 110.21 | 110.38 | 109.41 | 109.99 | 179,652 | +0.04(+0.04%) |
Dec 24, 2019 | 109.95 | 109.95 | 109.95 | 0 | -0.28(-0.25%) | |
Dec 23, 2019 | 111.19 | 111.59 | 110.13 | 110.23 | 276,076 | -0.97(-0.87%) |
Dec 20, 2019 | 110.16 | 111.86 | 110.13 | 111.20 | 1,753,730 | +0.93(+0.84%) |
Dec 19, 2019 | 109.20 | 110.56 | 108.90 | 110.27 | 1,290,825 | +0.77(+0.70%) |
Dec 18, 2019 | 108.91 | 109.73 | 108.47 | 109.50 | 575,791 | +0.09(+0.08%) |
Dec 17, 2019 | 109.63 | 109.93 | 108.95 | 109.41 | 422,622 | -0.23(-0.21%) |
Dec 16, 2019 | 109.19 | 110.31 | 109.12 | 109.64 | 327,413 | +0.20(+0.18%) |
Dec 13, 2019 | 108.70 | 109.95 | 108.60 | 109.44 | 386,361 | +0.32(+0.29%) |
Dec 12, 2019 | 108.76 | 109.52 | 108.10 | 109.12 | 585,557 | +0.22(+0.20%) |
Dec 11, 2019 | 109.34 | 109.81 | 108.52 | 108.90 | 475,161 | -0.55(-0.50%) |
Dec 10, 2019 | 108.70 | 109.45 | 108.60 | 109.45 | 483,361 | +0.55(+0.51%) |
Dec 09, 2019 | 109.75 | 110.42 | 108.90 | 108.90 | 399,396 | -1.27(-1.15%) |
Dec 06, 2019 | 109.66 | 110.32 | 109.05 | 110.17 | 337,234 | +1.37(+1.26%) |
Dec 05, 2019 | 109.29 | 109.49 | 108.50 | 108.80 | 450,738 | -0.50(-0.46%) |
Dec 04, 2019 | 109.99 | 110.21 | 109.15 | 109.30 | 467,005 | -0.49(-0.45%) |
Dec 03, 2019 | 109.35 | 110.64 | 109.32 | 109.79 | 515,372 | -0.94(-0.85%) |
Dec 02, 2019 | 110.00 | 111.23 | 109.27 | 110.73 | 504,634 | +0.66(+0.60%) |
Nov 29, 2019 | 110.36 | 111.09 | 110.07 | 110.07 | 288,588 | -0.40(-0.36%) |
Nov 28, 2019 | 110.19 | 110.75 | 110.13 | 110.47 | 106,823 | -0.06(-0.05%) |
Nov 27, 2019 | 109.74 | 110.97 | 109.67 | 110.53 | 387,483 | +0.25(+0.23%) |
Nov 26, 2019 | 108.39 | 110.37 | 108.37 | 110.28 | 1,694,965 | +1.70(+1.57%) |
Nov 25, 2019 | 108.44 | 109.14 | 108.22 | 108.58 | 451,399 | +0.28(+0.26%) |
Nov 22, 2019 | 108.50 | 108.57 | 107.65 | 108.30 | 282,716 | -0.40(-0.37%) |
Nov 21, 2019 | 108.70 | 108.99 | 108.29 | 108.70 | 449,455 | -0.08(-0.07%) |
Nov 20, 2019 | 109.26 | 109.77 | 108.31 | 108.78 | 492,504 | -0.68(-0.62%) |
Nov 19, 2019 | 108.26 | 109.65 | 108.12 | 109.46 | 553,030 | +1.46(+1.35%) |
Nov 18, 2019 | 107.81 | 108.50 | 107.28 | 108.00 | 1,005,268 | +0.00(+0.00%) |
Nov 15, 2019 | 107.31 | 108.00 | 106.80 | 108.00 | 433,347 | +0.85(+0.79%) |
Nov 14, 2019 | 105.43 | 107.24 | 105.32 | 107.15 | 348,654 | +1.45(+1.37%) |
Nov 13, 2019 | 105.55 | 105.97 | 105.26 | 105.70 | 501,749 | -0.22(-0.21%) |
Nov 12, 2019 | 105.92 | 106.58 | 105.53 | 105.92 | 444,859 | -0.09(-0.08%) |
Nov 11, 2019 | 105.51 | 106.93 | 104.85 | 106.01 | 403,317 | -0.15(-0.14%) |
Nov 08, 2019 | 104.80 | 106.56 | 104.79 | 106.16 | 382,733 | +1.25(+1.19%) |
Nov 07, 2019 | 104.71 | 105.20 | 104.27 | 104.91 | 385,748 | +0.20(+0.19%) |
Nov 06, 2019 | 102.24 | 106.27 | 102.06 | 104.71 | 651,823 | +2.65(+2.60%) |
Nov 05, 2019 | 102.57 | 102.57 | 101.54 | 102.06 | 456,029 | -0.43(-0.42%) |
Nov 04, 2019 | 103.38 | 103.50 | 102.45 | 102.49 | 452,206 | -0.43(-0.42%) |
Nov 01, 2019 | 102.80 | 103.45 | 102.69 | 102.92 | 304,067 | +0.54(+0.53%) |
Oct 31, 2019 | 102.48 | 102.92 | 102.12 | 102.38 | 430,183 | -0.51(-0.50%) |
Oct 30, 2019 | 101.57 | 102.89 | 101.30 | 102.89 | 464,716 | +1.57(+1.55%) |
Oct 29, 2019 | 101.81 | 102.66 | 101.30 | 101.32 | 431,729 | -0.91(-0.89%) |
Oct 28, 2019 | 102.39 | 102.40 | 101.66 | 102.23 | 514,970 | +0.17(+0.17%) |
Oct 25, 2019 | 101.82 | 102.38 | 101.45 | 102.06 | 342,918 | +0.01(+0.01%) |
Oct 24, 2019 | 101.96 | 103.01 | 101.89 | 102.05 | 280,953 | +0.32(+0.31%) |
Oct 23, 2019 | 101.83 | 102.36 | 101.45 | 101.73 | 464,641 | +0.05(+0.05%) |
Oct 22, 2019 | 103.59 | 104.07 | 101.62 | 101.68 | 403,870 | -1.71(-1.65%) |
Oct 21, 2019 | 102.22 | 103.60 | 102.22 | 103.39 | 361,129 | +1.48(+1.45%) |
Oct 18, 2019 | 103.49 | 103.49 | 101.79 | 101.91 | 448,708 | -0.72(-0.70%) |
Oct 17, 2019 | 103.06 | 103.06 | 102.27 | 102.63 | 445,108 | -0.17(-0.17%) |
Oct 16, 2019 | 103.80 | 103.80 | 102.50 | 102.80 | 497,570 | -0.86(-0.83%) |
Oct 15, 2019 | 103.26 | 104.30 | 103.02 | 103.66 | 502,896 | +0.35(+0.34%) |
Oct 11, 2019 | 103.31 | 103.31 | 103.31 | 0 | -0.50(-0.48%) | |
Oct 10, 2019 | 102.74 | 104.42 | 102.74 | 103.81 | 511,939 | +0.04(+0.04%) |
Oct 09, 2019 | 102.79 | 104.17 | 102.79 | 103.77 | 436,487 | +1.09(+1.06%) |
Oct 08, 2019 | 101.68 | 103.84 | 101.68 | 102.68 | 632,107 | +0.70(+0.69%) |
Oct 07, 2019 | 102.26 | 102.70 | 101.66 | 101.98 | 374,216 | -0.69(-0.67%) |
Oct 04, 2019 | 101.63 | 102.82 | 101.63 | 102.67 | 340,112 | +1.03(+1.01%) |
Oct 03, 2019 | 101.79 | 102.47 | 101.06 | 101.64 | 630,175 | -0.32(-0.31%) |
Oct 02, 2019 | 102.50 | 102.97 | 101.35 | 101.96 | 455,087 | -1.04(-1.01%) |
Oct 01, 2019 | 105.01 | 105.69 | 102.93 | 103.00 | 489,491 | -1.76(-1.68%) |
Sep 30, 2019 | 103.86 | 105.40 | 103.39 | 104.76 | 704,148 | +0.86(+0.83%) |
Sep 27, 2019 | 104.28 | 104.82 | 103.45 | 103.90 | 597,116 | -0.59(-0.56%) |
Sep 26, 2019 | 103.63 | 104.98 | 103.63 | 104.49 | 561,397 | +0.59(+0.57%) |
Sep 25, 2019 | 102.87 | 104.10 | 101.71 | 103.90 | 451,547 | +0.80(+0.78%) |
Sep 24, 2019 | 102.98 | 104.40 | 102.77 | 103.10 | 459,005 | +0.31(+0.30%) |
Sep 23, 2019 | 103.21 | 103.38 | 102.42 | 102.79 | 230,981 | -0.44(-0.43%) |
Sep 20, 2019 | 104.54 | 105.42 | 103.08 | 103.23 | 1,415,980 | -1.05(-1.01%) |
Sep 19, 2019 | 103.65 | 105.10 | 103.29 | 104.28 | 410,993 | +0.77(+0.74%) |
Sep 18, 2019 | 103.19 | 103.58 | 102.63 | 103.51 | 436,344 | +0.09(+0.09%) |
Sep 17, 2019 | 102.43 | 103.50 | 102.34 | 103.42 | 418,907 | +0.96(+0.94%) |
Sep 16, 2019 | 102.33 | 102.93 | 101.96 | 102.46 | 397,960 | -0.61(-0.59%) |
Sep 13, 2019 | 103.42 | 103.85 | 102.75 | 103.07 | 454,575 | -0.36(-0.35%) |
Sep 12, 2019 | 103.25 | 103.91 | 103.07 | 103.43 | 409,384 | +0.24(+0.23%) |
Sep 11, 2019 | 102.34 | 103.28 | 101.62 | 103.19 | 529,600 | +0.91(+0.89%) |
Sep 10, 2019 | 103.12 | 103.12 | 100.84 | 102.28 | 660,783 | -1.11(-1.07%) |
Sep 09, 2019 | 105.62 | 105.62 | 102.82 | 103.39 | 650,949 | -2.21(-2.09%) |
Sep 06, 2019 | 105.53 | 106.13 | 105.38 | 105.60 | 486,175 | +0.03(+0.03%) |
Sep 05, 2019 | 104.60 | 106.63 | 104.60 | 105.57 | 607,649 | +1.07(+1.02%) |
Sep 04, 2019 | 104.45 | 105.70 | 104.29 | 104.50 | 420,283 | +0.19(+0.18%) |
Sep 03, 2019 | 104.24 | 105.26 | 103.80 | 104.31 | 425,975 | -0.11(-0.11%) |
Aug 30, 2019 | 104.42 | 104.42 | 104.42 | 0 | +0.12(+0.12%) | |
Aug 29, 2019 | 103.21 | 104.48 | 103.21 | 104.30 | 305,860 | +1.17(+1.13%) |
Aug 28, 2019 | 103.41 | 104.03 | 102.83 | 103.13 | 345,182 | -0.84(-0.81%) |
Aug 27, 2019 | 102.78 | 104.20 | 102.78 | 103.97 | 642,530 | +1.49(+1.45%) |
Aug 26, 2019 | 101.78 | 102.73 | 101.72 | 102.48 | 446,534 | +0.70(+0.69%) |
Aug 23, 2019 | 103.48 | 104.35 | 101.54 | 101.78 | 434,793 | -2.12(-2.04%) |
Aug 22, 2019 | 104.03 | 104.08 | 103.06 | 103.90 | 302,590 | -0.14(-0.13%) |
Aug 21, 2019 | 103.68 | 104.69 | 103.42 | 104.04 | 270,942 | +0.67(+0.65%) |
Aug 20, 2019 | 104.44 | 104.65 | 103.25 | 103.37 | 553,735 | -1.41(-1.35%) |
Aug 19, 2019 | 103.45 | 104.89 | 103.44 | 104.78 | 417,854 | +1.49(+1.44%) |
Aug 16, 2019 | 102.85 | 103.40 | 102.13 | 103.29 | 457,558 | +1.24(+1.22%) |
Aug 15, 2019 | 100.66 | 102.47 | 100.53 | 102.05 | 452,032 | +1.35(+1.34%) |
Aug 14, 2019 | 100.81 | 102.26 | 100.63 | 100.70 | 584,319 | -1.33(-1.30%) |
Aug 13, 2019 | 100.75 | 102.36 | 100.75 | 102.03 | 553,956 | +0.92(+0.91%) |
Aug 12, 2019 | 100.57 | 101.77 | 100.39 | 101.11 | 451,114 | -0.03(-0.03%) |
Aug 09, 2019 | 101.04 | 101.68 | 100.66 | 101.14 | 575,541 | -0.07(-0.07%) |
Aug 08, 2019 | 100.97 | 101.76 | 100.89 | 101.21 | 491,934 | +0.45(+0.45%) |
Aug 07, 2019 | 99.70 | 101.03 | 99.03 | 100.76 | 706,522 | +0.91(+0.91%) |
Aug 06, 2019 | 98.65 | 100.49 | 98.41 | 99.85 | 921,604 | -0.69(-0.69%) |
Aug 02, 2019 | 100.54 | 100.54 | 100.54 | 0 | -1.48(-1.45%) | |
Aug 01, 2019 | 101.58 | 104.04 | 101.56 | 102.02 | 629,331 | +0.44(+0.43%) |
Jul 31, 2019 | 102.51 | 103.13 | 100.53 | 101.58 | 1,184,695 | -2.79(-2.67%) |
Jul 30, 2019 | 105.24 | 105.24 | 104.24 | 104.37 | 267,546 | -0.66(-0.63%) |
Jul 29, 2019 | 105.49 | 105.78 | 104.88 | 105.03 | 375,092 | -0.71(-0.67%) |
Jul 26, 2019 | 104.97 | 106.11 | 104.96 | 105.74 | 294,062 | +1.20(+1.15%) |
Jul 25, 2019 | 104.41 | 104.78 | 104.08 | 104.54 | 263,339 | +0.10(+0.10%) |
Jul 24, 2019 | 103.98 | 104.50 | 103.27 | 104.44 | 273,895 | +0.41(+0.39%) |
Jul 23, 2019 | 104.34 | 104.94 | 103.39 | 104.03 | 290,308 | -0.10(-0.10%) |
Jul 22, 2019 | 103.35 | 104.40 | 103.35 | 104.13 | 220,755 | +1.23(+1.20%) |
Jul 19, 2019 | 103.82 | 104.22 | 102.85 | 102.90 | 348,398 | -0.71(-0.69%) |
Jul 18, 2019 | 102.89 | 103.88 | 102.78 | 103.61 | 347,378 | +0.64(+0.62%) |
Jul 17, 2019 | 102.09 | 103.62 | 102.05 | 102.97 | 421,272 | +0.63(+0.62%) |
Jul 16, 2019 | 102.10 | 102.58 | 102.00 | 102.34 | 270,197 | -0.41(-0.40%) |
Jul 15, 2019 | 102.00 | 102.95 | 101.75 | 102.75 | 248,055 | +0.73(+0.72%) |
Jul 12, 2019 | 102.60 | 103.01 | 102.00 | 102.02 | 674,949 | -0.92(-0.89%) |
Jul 11, 2019 | 102.20 | 103.07 | 102.01 | 102.94 | 490,247 | +0.74(+0.72%) |
Jul 10, 2019 | 102.24 | 103.51 | 101.82 | 102.20 | 378,703 | -0.24(-0.23%) |
Jul 09, 2019 | 100.61 | 103.14 | 100.32 | 102.44 | 559,218 | +1.64(+1.63%) |
Jul 08, 2019 | 100.91 | 101.35 | 100.20 | 100.80 | 623,195 | -0.59(-0.58%) |
Jul 05, 2019 | 101.90 | 101.90 | 100.54 | 101.39 | 594,681 | -0.88(-0.86%) |
Jul 04, 2019 | 102.58 | 102.94 | 101.99 | 102.27 | 129,460 | -0.48(-0.47%) |
Jul 03, 2019 | 102.41 | 103.03 | 102.20 | 102.75 | 290,603 | +0.24(+0.23%) |
Jul 02, 2019 | 102.05 | 102.51 | 101.13 | 102.51 | 486,829 | +1.83(+1.82%) |
Jun 28, 2019 | 100.68 | 100.68 | 100.68 | 0 | +0.13(+0.13%) | |
Jun 27, 2019 | 99.72 | 100.84 | 99.29 | 100.55 | 458,291 | +0.89(+0.89%) |
Jun 26, 2019 | 99.93 | 100.52 | 99.11 | 99.66 | 471,502 | -0.19(-0.19%) |
Jun 25, 2019 | 101.23 | 101.56 | 99.83 | 99.85 | 541,953 | -1.66(-1.64%) |
Jun 24, 2019 | 101.01 | 101.75 | 100.99 | 101.51 | 435,990 | +0.44(+0.44%) |
Jun 21, 2019 | 101.67 | 101.87 | 100.96 | 101.07 | 1,589,689 | -0.61(-0.60%) |
Jun 20, 2019 | 102.61 | 102.90 | 101.48 | 101.68 | 406,520 | -0.88(-0.86%) |
Jun 19, 2019 | 102.82 | 103.00 | 101.78 | 102.56 | 322,353 | -0.24(-0.23%) |
Jun 18, 2019 | 103.40 | 104.22 | 102.75 | 102.80 | 676,821 | -0.25(-0.24%) |
Jun 17, 2019 | 102.26 | 103.12 | 101.95 | 103.05 | 440,318 | +0.78(+0.76%) |
Jun 14, 2019 | 101.22 | 102.43 | 101.13 | 102.27 | 419,603 | +0.56(+0.55%) |
Jun 13, 2019 | 100.98 | 101.91 | 100.85 | 101.71 | 613,639 | +0.89(+0.88%) |
Jun 12, 2019 | 99.70 | 101.31 | 99.28 | 100.82 | 657,647 | +0.89(+0.89%) |
Jun 11, 2019 | 100.41 | 100.45 | 99.04 | 99.93 | 376,377 | -0.07(-0.07%) |
Jun 10, 2019 | 100.33 | 100.43 | 99.52 | 100.00 | 335,350 | -0.17(-0.17%) |
Jun 07, 2019 | 99.69 | 100.69 | 99.50 | 100.17 | 353,008 | +0.27(+0.27%) |
Jun 06, 2019 | 98.95 | 100.04 | 98.70 | 99.90 | 486,397 | +0.94(+0.95%) |
Jun 05, 2019 | 97.50 | 99.41 | 97.42 | 98.96 | 447,693 | +1.60(+1.64%) |
Jun 04, 2019 | 97.15 | 97.72 | 96.40 | 97.36 | 479,995 | +0.59(+0.61%) |
Jun 03, 2019 | 98.50 | 98.50 | 96.03 | 96.77 | 458,877 | -1.75(-1.78%) |
May 31, 2019 | 98.27 | 99.07 | 98.26 | 98.52 | 466,516 | -0.18(-0.18%) |
May 30, 2019 | 98.49 | 98.92 | 98.20 | 98.70 | 471,631 | +0.25(+0.25%) |
May 29, 2019 | 99.20 | 100.64 | 98.37 | 98.45 | 534,527 | -1.18(-1.18%) |
May 28, 2019 | 98.89 | 99.94 | 98.62 | 99.63 | 803,493 | +0.79(+0.80%) |
May 27, 2019 | 98.46 | 99.25 | 98.16 | 98.84 | 137,627 | +0.65(+0.66%) |
May 24, 2019 | 98.00 | 99.30 | 97.98 | 98.19 | 366,814 | -0.43(-0.44%) |
May 23, 2019 | 98.51 | 98.89 | 97.84 | 98.62 | 563,079 | +0.24(+0.24%) |
May 22, 2019 | 97.73 | 98.75 | 97.55 | 98.38 | 357,033 | +0.18(+0.18%) |
May 21, 2019 | 97.29 | 98.80 | 97.29 | 98.20 | 633,381 | +0.66(+0.68%) |
May 17, 2019 | 97.54 | 97.54 | 97.54 | 0 | +0.14(+0.14%) | |
May 16, 2019 | 96.43 | 97.70 | 96.21 | 97.40 | 567,089 | +0.99(+1.03%) |
May 15, 2019 | 95.74 | 96.91 | 95.65 | 96.41 | 385,484 | +0.44(+0.46%) |
May 14, 2019 | 95.56 | 96.41 | 95.46 | 95.97 | 537,876 | +0.47(+0.49%) |
May 13, 2019 | 95.12 | 96.11 | 94.04 | 95.50 | 624,189 | -0.76(-0.79%) |
May 10, 2019 | 95.69 | 96.50 | 94.69 | 96.26 | 757,329 | +0.51(+0.53%) |
May 09, 2019 | 95.73 | 96.80 | 95.50 | 95.75 | 893,971 | -0.49(-0.51%) |
May 08, 2019 | 96.57 | 96.71 | 95.96 | 96.24 | 473,031 | -0.45(-0.47%) |
May 07, 2019 | 95.96 | 97.35 | 95.96 | 96.69 | 612,016 | +0.05(+0.05%) |
May 06, 2019 | 96.04 | 96.96 | 95.19 | 96.64 | 530,987 | -0.29(-0.30%) |
May 03, 2019 | 97.07 | 97.29 | 96.45 | 96.93 | 524,445 | -0.17(-0.18%) |
May 02, 2019 | 96.55 | 97.86 | 95.93 | 97.10 | 755,031 | +1.02(+1.06%) |