Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 83.47 | 83.59 | 81.04 | 82.65 | 7,170,964 | -1.27(-1.51%) |
Apr 29, 2020 | 83.90 | 84.82 | 82.17 | 83.91 | 11,423,192 | -0.28(-0.33%) |
Apr 28, 2020 | 86.65 | 86.72 | 83.97 | 84.19 | 11,904,961 | -5.34(-5.97%) |
Apr 27, 2020 | 88.18 | 90.36 | 87.13 | 89.54 | 4,993,622 | +2.07(+2.37%) |
Apr 24, 2020 | 87.47 | 87.70 | 86.08 | 87.47 | 3,200,135 | +0.64(+0.73%) |
Apr 23, 2020 | 85.88 | 87.52 | 85.61 | 86.83 | 4,651,734 | +1.61(+1.89%) |
Apr 22, 2020 | 88.62 | 88.85 | 85.02 | 85.22 | 5,844,329 | -2.63(-2.99%) |
Apr 21, 2020 | 87.62 | 89.15 | 87.53 | 87.85 | 4,345,358 | -0.51(-0.57%) |
Apr 20, 2020 | 88.83 | 89.93 | 88.23 | 88.36 | 4,993,188 | -1.35(-1.51%) |
Apr 17, 2020 | 89.19 | 90.58 | 87.16 | 89.71 | 6,700,583 | +0.46(+0.52%) |
Apr 16, 2020 | 87.47 | 89.48 | 86.96 | 89.25 | 4,924,686 | +2.01(+2.30%) |
Apr 15, 2020 | 87.26 | 87.29 | 85.51 | 87.24 | 4,261,790 | -1.29(-1.46%) |
Apr 14, 2020 | 87.80 | 88.91 | 86.92 | 88.53 | 4,687,768 | +2.60(+3.03%) |
Apr 13, 2020 | 86.07 | 87.53 | 85.73 | 85.93 | 3,842,802 | -0.24(-0.27%) |
Apr 09, 2020 | 86.07 | 87.33 | 83.92 | 86.17 | 6,400,957 | -0.09(-0.10%) |
Apr 08, 2020 | 84.69 | 86.87 | 81.86 | 86.25 | 7,590,120 | +5.13(+6.33%) |
Apr 07, 2020 | 84.03 | 85.08 | 80.93 | 81.12 | 5,851,484 | -2.42(-2.90%) |
Apr 06, 2020 | 81.38 | 84.24 | 80.69 | 83.54 | 6,461,956 | +4.96(+6.31%) |
Apr 03, 2020 | 80.47 | 81.55 | 77.55 | 78.58 | 5,121,934 | -2.65(-3.27%) |
Apr 02, 2020 | 78.37 | 81.69 | 77.14 | 81.23 | 4,626,624 | +2.31(+2.93%) |
Apr 01, 2020 | 79.37 | 81.09 | 77.77 | 78.92 | 6,600,188 | -2.65(-3.24%) |
Mar 31, 2020 | 84.61 | 84.96 | 81.34 | 81.56 | 6,178,667 | -3.86(-4.52%) |
Mar 30, 2020 | 85.68 | 86.27 | 83.74 | 85.42 | 4,572,854 | +0.28(+0.33%) |
Mar 27, 2020 | 83.47 | 86.92 | 82.94 | 85.14 | 5,349,975 | -1.97(-2.26%) |
Mar 26, 2020 | 82.51 | 87.33 | 81.66 | 87.12 | 7,300,767 | +4.61(+5.59%) |
Mar 25, 2020 | 83.49 | 85.38 | 79.49 | 82.51 | 6,508,146 | -0.66(-0.80%) |
Mar 24, 2020 | 82.01 | 84.42 | 80.46 | 83.17 | 6,948,599 | +2.93(+3.66%) |
Mar 23, 2020 | 82.23 | 83.93 | 78.80 | 80.24 | 8,151,654 | -1.36(-1.67%) |
Mar 20, 2020 | 83.95 | 85.33 | 79.37 | 81.60 | 8,424,464 | -2.44(-2.90%) |
Mar 19, 2020 | 86.15 | 90.63 | 83.34 | 84.03 | 8,805,704 | -2.63(-3.03%) |
Mar 18, 2020 | 79.45 | 88.92 | 78.85 | 86.66 | 12,771,366 | +2.16(+2.55%) |
Mar 17, 2020 | 77.75 | 84.87 | 76.65 | 84.51 | 11,997,701 | +8.50(+11.18%) |
Mar 16, 2020 | 74.96 | 82.25 | 74.65 | 76.01 | 10,314,540 | -6.26(-7.61%) |
Mar 13, 2020 | 79.45 | 82.59 | 76.40 | 82.27 | 12,505,953 | +7.04(+9.35%) |
Mar 12, 2020 | 71.79 | 80.71 | 71.59 | 75.23 | 10,778,556 | -1.59(-2.07%) |
Mar 11, 2020 | 78.42 | 79.60 | 76.23 | 76.82 | 6,365,990 | -4.22(-5.20%) |
Mar 10, 2020 | 79.00 | 81.15 | 76.12 | 81.04 | 10,209,891 | +4.92(+6.47%) |
Mar 09, 2020 | 77.22 | 80.32 | 76.05 | 76.12 | 9,905,061 | -5.95(-7.26%) |
Mar 06, 2020 | 78.84 | 82.49 | 78.70 | 82.07 | 6,412,181 | +0.88(+1.09%) |
Mar 05, 2020 | 81.01 | 82.29 | 80.27 | 81.19 | 6,042,543 | -2.47(-2.95%) |
Mar 04, 2020 | 80.58 | 83.71 | 79.83 | 83.66 | 7,609,499 | +3.95(+4.95%) |
Mar 03, 2020 | 82.82 | 83.82 | 79.08 | 79.71 | 10,607,478 | -1.27(-1.56%) |
Mar 02, 2020 | 80.37 | 81.32 | 78.06 | 80.98 | 9,988,029 | +1.97(+2.50%) |
Feb 28, 2020 | 77.38 | 79.76 | 76.54 | 79.01 | 13,191,451 | +0.22(+0.28%) |
Feb 27, 2020 | 79.90 | 81.32 | 78.48 | 78.79 | 10,470,300 | -3.05(-3.72%) |
Feb 26, 2020 | 83.01 | 83.28 | 81.35 | 81.83 | 8,489,033 | -0.15(-0.18%) |
Feb 25, 2020 | 86.50 | 86.63 | 81.39 | 81.98 | 8,708,914 | -4.01(-4.66%) |
Feb 24, 2020 | 87.10 | 87.43 | 85.23 | 85.99 | 8,361,511 | -3.00(-3.37%) |
Feb 21, 2020 | 91.31 | 91.41 | 88.83 | 88.99 | 6,982,934 | -3.06(-3.32%) |
Feb 20, 2020 | 92.05 | 93.03 | 91.60 | 92.05 | 3,668,138 | -0.24(-0.26%) |
Feb 19, 2020 | 92.49 | 92.49 | 91.60 | 92.30 | 3,080,538 | +0.29(+0.32%) |
Feb 18, 2020 | 91.60 | 92.43 | 91.38 | 92.00 | 3,900,053 | +0.41(+0.44%) |
Feb 14, 2020 | 90.77 | 91.80 | 90.49 | 91.60 | 3,116,751 | +0.61(+0.67%) |
Feb 13, 2020 | 90.77 | 91.75 | 90.23 | 90.98 | 3,201,362 | -0.26(-0.28%) |
Feb 12, 2020 | 91.44 | 92.31 | 91.20 | 91.24 | 2,883,236 | +0.58(+0.64%) |
Feb 11, 2020 | 89.41 | 91.16 | 89.24 | 90.66 | 3,246,046 | +1.56(+1.75%) |
Feb 10, 2020 | 89.39 | 89.69 | 87.86 | 89.11 | 5,400,054 | -0.04(-0.05%) |
Feb 07, 2020 | 91.68 | 91.96 | 89.05 | 89.15 | 6,656,164 | -2.93(-3.18%) |
Feb 06, 2020 | 92.16 | 93.19 | 91.21 | 92.08 | 4,465,682 | +0.41(+0.44%) |
Feb 05, 2020 | 90.45 | 92.15 | 90.20 | 91.67 | 5,134,930 | +2.30(+2.57%) |
Feb 04, 2020 | 89.34 | 89.79 | 88.72 | 89.37 | 5,618,397 | +1.17(+1.32%) |
Feb 03, 2020 | 90.05 | 90.33 | 87.89 | 88.21 | 6,508,908 | -1.29(-1.44%) |
Jan 31, 2020 | 93.23 | 93.28 | 89.12 | 89.50 | 8,367,862 | -3.87(-4.15%) |
Jan 30, 2020 | 97.05 | 97.75 | 92.80 | 93.37 | 10,952,813 | -6.71(-6.70%) |
Jan 29, 2020 | 100.08 | 101.14 | 99.71 | 100.08 | 3,291,300 | +0.34(+0.34%) |
Jan 28, 2020 | 99.81 | 100.60 | 98.94 | 99.74 | 2,356,391 | +0.39(+0.39%) |
Jan 27, 2020 | 99.38 | 99.81 | 97.99 | 99.35 | 3,358,814 | -1.50(-1.49%) |
Jan 24, 2020 | 101.18 | 101.24 | 100.22 | 100.86 | 2,331,346 | -0.23(-0.23%) |
Jan 23, 2020 | 101.17 | 101.25 | 99.90 | 101.09 | 2,884,518 | -0.28(-0.28%) |
Jan 22, 2020 | 101.83 | 103.09 | 101.35 | 101.37 | 2,803,119 | -0.11(-0.11%) |
Jan 21, 2020 | 102.19 | 102.48 | 100.93 | 101.49 | 3,424,622 | -1.05(-1.02%) |
Jan 17, 2020 | 102.65 | 103.09 | 102.16 | 102.53 | 3,936,742 | -0.01(-0.01%) |
Jan 16, 2020 | 102.45 | 102.97 | 102.10 | 102.54 | 2,807,157 | +0.59(+0.58%) |
Jan 15, 2020 | 101.59 | 102.62 | 101.38 | 101.95 | 3,664,882 | +0.57(+0.56%) |
Jan 14, 2020 | 100.93 | 102.17 | 100.88 | 101.38 | 3,005,819 | +0.45(+0.44%) |
Jan 13, 2020 | 100.39 | 101.34 | 100.20 | 100.93 | 2,112,328 | +0.76(+0.76%) |
Jan 10, 2020 | 101.21 | 101.21 | 99.94 | 100.17 | 2,943,939 | -0.92(-0.91%) |
Jan 09, 2020 | 101.17 | 101.87 | 100.61 | 101.09 | 2,488,669 | +0.23(+0.23%) |
Jan 08, 2020 | 99.75 | 101.63 | 99.70 | 100.86 | 2,331,899 | +0.57(+0.57%) |
Jan 07, 2020 | 100.16 | 100.67 | 99.48 | 100.28 | 2,286,566 | -0.17(-0.17%) |
Jan 06, 2020 | 99.90 | 100.48 | 98.88 | 100.46 | 3,911,546 | -0.45(-0.45%) |
Jan 03, 2020 | 99.39 | 101.03 | 99.28 | 100.91 | 2,866,208 | -0.06(-0.06%) |
Jan 02, 2020 | 101.74 | 101.99 | 99.62 | 100.97 | 4,809,749 | -0.23(-0.23%) |
Dec 31, 2019 | 100.32 | 101.23 | 99.91 | 101.20 | 3,327,966 | +0.54(+0.53%) |
Dec 30, 2019 | 103.07 | 103.07 | 100.50 | 100.67 | 2,811,618 | -2.16(-2.10%) |
Dec 27, 2019 | 103.27 | 103.30 | 102.51 | 102.83 | 1,641,948 | -0.09(-0.08%) |
Dec 26, 2019 | 102.96 | 103.08 | 102.53 | 102.91 | 1,474,324 | +0.61(+0.60%) |
Dec 24, 2019 | 101.52 | 102.33 | 101.44 | 102.30 | 1,008,649 | -0.53(-0.51%) |
Dec 23, 2019 | 102.21 | 103.24 | 101.63 | 102.83 | 2,368,318 | +1.33(+1.31%) |
Dec 20, 2019 | 103.65 | 103.65 | 101.43 | 101.50 | 8,033,804 | -1.00(-0.98%) |
Dec 19, 2019 | 102.33 | 103.36 | 102.25 | 102.50 | 3,702,566 | +0.53(+0.52%) |
Dec 18, 2019 | 102.48 | 102.66 | 101.19 | 101.97 | 5,734,339 | -2.02(-1.95%) |
Dec 17, 2019 | 103.77 | 104.88 | 103.34 | 103.99 | 3,244,271 | +1.01(+0.98%) |
Dec 16, 2019 | 102.98 | 103.68 | 102.65 | 102.98 | 3,444,833 | +0.43(+0.42%) |
Dec 13, 2019 | 102.04 | 103.42 | 101.84 | 102.55 | 3,433,227 | +1.44(+1.43%) |
Dec 12, 2019 | 99.58 | 101.62 | 99.23 | 101.11 | 4,997,704 | +0.14(+0.14%) |
Dec 11, 2019 | 102.48 | 102.48 | 100.94 | 100.97 | 3,879,795 | -1.51(-1.48%) |
Dec 10, 2019 | 102.13 | 103.20 | 101.86 | 102.48 | 2,820,990 | +0.34(+0.34%) |
Dec 09, 2019 | 101.15 | 102.33 | 100.77 | 102.14 | 2,283,489 | +0.53(+0.52%) |
Dec 06, 2019 | 100.28 | 101.88 | 100.28 | 101.61 | 3,195,639 | +2.18(+2.19%) |
Dec 05, 2019 | 100.35 | 100.63 | 98.77 | 99.43 | 5,655,644 | -1.26(-1.25%) |
Dec 04, 2019 | 101.34 | 102.21 | 100.61 | 100.69 | 2,547,271 | -0.40(-0.39%) |
Dec 03, 2019 | 101.00 | 101.49 | 100.04 | 101.09 | 2,475,080 | -1.11(-1.09%) |
Dec 02, 2019 | 103.82 | 104.31 | 102.14 | 102.20 | 2,820,427 | -1.31(-1.26%) |
Nov 29, 2019 | 103.76 | 103.96 | 103.41 | 103.51 | 1,587,004 | -0.12(-0.12%) |
Nov 27, 2019 | 104.99 | 105.21 | 103.53 | 103.63 | 2,155,526 | -1.50(-1.42%) |
Nov 26, 2019 | 104.06 | 105.19 | 103.67 | 105.13 | 3,322,963 | +1.12(+1.08%) |
Nov 25, 2019 | 103.60 | 104.09 | 103.09 | 104.00 | 2,846,015 | +0.85(+0.82%) |
Nov 22, 2019 | 103.71 | 104.70 | 102.93 | 103.16 | 3,005,013 | -0.17(-0.17%) |
Nov 21, 2019 | 102.70 | 103.49 | 102.62 | 103.33 | 2,307,335 | +0.44(+0.43%) |
Nov 20, 2019 | 103.92 | 104.02 | 102.73 | 102.89 | 3,359,722 | -1.32(-1.27%) |
Nov 19, 2019 | 106.73 | 106.80 | 103.94 | 104.21 | 4,213,389 | -1.93(-1.82%) |
Nov 18, 2019 | 106.79 | 106.98 | 105.95 | 106.14 | 2,050,529 | -0.83(-0.78%) |
Nov 15, 2019 | 106.80 | 107.22 | 106.38 | 106.97 | 2,187,336 | +0.53(+0.50%) |
Nov 14, 2019 | 105.29 | 106.57 | 105.29 | 106.44 | 1,842,359 | +0.91(+0.86%) |
Nov 13, 2019 | 105.19 | 105.91 | 104.68 | 105.53 | 1,882,213 | +0.01(+0.01%) |
Nov 12, 2019 | 105.51 | 106.10 | 105.19 | 105.52 | 1,813,608 | -0.11(-0.11%) |
Nov 11, 2019 | 105.86 | 106.17 | 105.29 | 105.63 | 1,537,267 | -1.00(-0.93%) |
Nov 08, 2019 | 105.96 | 107.50 | 105.95 | 106.63 | 2,693,647 | +0.70(+0.66%) |
Nov 07, 2019 | 104.96 | 106.94 | 104.67 | 105.93 | 3,679,225 | +1.32(+1.26%) |
Nov 06, 2019 | 104.12 | 104.61 | 103.58 | 104.61 | 3,287,538 | +0.48(+0.46%) |
Nov 05, 2019 | 105.79 | 106.18 | 104.04 | 104.13 | 3,634,260 | -1.40(-1.33%) |
Nov 04, 2019 | 102.94 | 105.60 | 102.94 | 105.53 | 4,930,773 | +3.01(+2.94%) |
Nov 01, 2019 | 99.90 | 102.58 | 99.60 | 102.52 | 4,863,184 | +3.72(+3.77%) |
Oct 31, 2019 | 99.54 | 100.26 | 98.23 | 98.80 | 3,443,850 | -1.47(-1.46%) |
Oct 30, 2019 | 100.25 | 100.37 | 98.72 | 100.26 | 2,817,948 | -0.03(-0.02%) |
Oct 29, 2019 | 100.06 | 100.92 | 99.76 | 100.29 | 3,342,439 | +0.57(+0.57%) |
Oct 28, 2019 | 99.58 | 100.61 | 99.49 | 99.72 | 2,017,138 | +0.45(+0.46%) |
Oct 25, 2019 | 97.79 | 99.48 | 97.68 | 99.27 | 3,152,594 | +1.47(+1.50%) |
Oct 24, 2019 | 98.48 | 99.08 | 97.30 | 97.80 | 3,472,618 | -0.98(-0.99%) |
Oct 23, 2019 | 98.99 | 99.57 | 98.36 | 98.78 | 4,281,045 | -0.81(-0.82%) |
Oct 22, 2019 | 99.36 | 99.99 | 95.89 | 99.59 | 9,708,926 | -2.08(-2.04%) |
Oct 21, 2019 | 100.97 | 102.30 | 100.88 | 101.67 | 3,841,909 | +1.00(+1.00%) |
Oct 18, 2019 | 101.60 | 101.77 | 100.39 | 100.67 | 3,171,479 | -0.89(-0.88%) |
Oct 17, 2019 | 101.06 | 102.01 | 100.94 | 101.56 | 2,592,196 | +0.76(+0.76%) |
Oct 16, 2019 | 99.64 | 100.83 | 99.64 | 100.80 | 2,635,436 | +0.87(+0.88%) |
Oct 15, 2019 | 99.59 | 101.36 | 99.36 | 99.92 | 3,082,872 | +0.52(+0.53%) |
Oct 14, 2019 | 99.46 | 100.08 | 99.09 | 99.40 | 2,288,943 | -0.13(-0.13%) |
Oct 11, 2019 | 100.26 | 101.21 | 99.41 | 99.53 | 3,604,664 | +0.63(+0.64%) |
Oct 10, 2019 | 97.83 | 99.02 | 97.64 | 98.89 | 2,612,446 | +1.22(+1.25%) |
Oct 09, 2019 | 97.79 | 98.22 | 97.06 | 97.67 | 2,979,302 | +0.96(+0.99%) |
Oct 08, 2019 | 98.14 | 98.14 | 96.45 | 96.71 | 4,051,110 | -2.43(-2.45%) |
Oct 07, 2019 | 100.11 | 100.39 | 99.02 | 99.14 | 3,355,090 | -1.65(-1.63%) |
Oct 04, 2019 | 99.63 | 100.88 | 99.45 | 100.79 | 2,720,692 | +1.36(+1.37%) |
Oct 03, 2019 | 98.99 | 99.91 | 97.80 | 99.42 | 3,581,598 | +0.57(+0.57%) |
Oct 02, 2019 | 98.56 | 99.49 | 98.09 | 98.86 | 4,585,763 | -0.49(-0.49%) |
Oct 01, 2019 | 103.15 | 103.54 | 98.52 | 99.35 | 5,036,177 | -3.44(-3.35%) |
Sep 30, 2019 | 102.07 | 102.94 | 102.08 | 102.79 | 3,235,214 | +0.75(+0.73%) |
Sep 27, 2019 | 102.08 | 102.51 | 101.51 | 102.04 | 2,862,911 | +0.43(+0.42%) |
Sep 26, 2019 | 102.08 | 102.08 | 100.93 | 101.61 | 2,344,557 | -0.52(-0.50%) |
Sep 25, 2019 | 101.42 | 102.85 | 101.18 | 102.12 | 3,734,662 | +0.91(+0.90%) |
Sep 24, 2019 | 102.27 | 102.91 | 100.73 | 101.22 | 3,754,016 | -0.91(-0.89%) |
Sep 23, 2019 | 102.77 | 103.70 | 102.00 | 102.12 | 3,582,356 | -1.42(-1.37%) |
Sep 20, 2019 | 102.79 | 103.73 | 102.31 | 103.54 | 6,206,336 | +1.36(+1.33%) |
Sep 19, 2019 | 103.46 | 103.59 | 102.00 | 102.19 | 4,371,450 | -1.65(-1.59%) |
Sep 18, 2019 | 102.19 | 104.06 | 101.84 | 103.83 | 4,800,868 | -1.16(-1.10%) |
Sep 17, 2019 | 104.42 | 105.10 | 103.85 | 104.99 | 2,376,353 | -0.16(-0.15%) |
Sep 16, 2019 | 104.71 | 105.48 | 104.14 | 105.14 | 2,674,634 | -0.09(-0.08%) |
Sep 13, 2019 | 105.68 | 105.90 | 104.94 | 105.23 | 3,622,150 | +0.09(+0.09%) |
Sep 12, 2019 | 105.36 | 106.05 | 104.50 | 105.14 | 2,593,085 | -0.25(-0.24%) |
Sep 11, 2019 | 105.02 | 105.43 | 103.98 | 105.39 | 2,839,923 | +0.39(+0.37%) |
Sep 10, 2019 | 103.97 | 105.06 | 103.60 | 105.00 | 3,579,069 | +0.63(+0.61%) |
Sep 09, 2019 | 103.80 | 104.82 | 103.18 | 104.36 | 3,360,035 | +1.36(+1.32%) |
Sep 06, 2019 | 104.24 | 104.56 | 102.73 | 103.01 | 2,467,263 | -0.96(-0.92%) |
Sep 05, 2019 | 102.94 | 105.12 | 102.94 | 103.97 | 3,327,979 | +1.48(+1.45%) |
Sep 04, 2019 | 101.71 | 102.89 | 101.60 | 102.48 | 3,185,828 | +1.83(+1.82%) |
Sep 03, 2019 | 100.93 | 101.55 | 99.67 | 100.65 | 2,310,454 | -1.14(-1.12%) |
Aug 30, 2019 | 102.59 | 102.81 | 101.69 | 101.79 | 2,575,909 | +0.25(+0.24%) |
Aug 29, 2019 | 101.06 | 102.52 | 100.66 | 101.54 | 3,158,141 | +1.75(+1.75%) |
Aug 28, 2019 | 97.68 | 100.19 | 97.23 | 99.79 | 3,042,436 | +1.89(+1.93%) |
Aug 27, 2019 | 98.37 | 98.65 | 97.33 | 97.90 | 3,361,967 | -0.20(-0.20%) |
Aug 26, 2019 | 96.97 | 98.44 | 96.54 | 98.10 | 3,748,708 | +2.64(+2.77%) |
Aug 23, 2019 | 98.08 | 98.35 | 94.80 | 95.46 | 5,100,992 | -3.38(-3.42%) |
Aug 22, 2019 | 99.80 | 100.31 | 97.89 | 98.84 | 3,502,997 | -0.61(-0.61%) |
Aug 21, 2019 | 99.78 | 100.02 | 98.92 | 99.45 | 2,222,928 | +0.76(+0.77%) |
Aug 20, 2019 | 99.72 | 99.92 | 98.62 | 98.69 | 3,031,009 | -1.50(-1.50%) |
Aug 19, 2019 | 100.09 | 100.80 | 99.73 | 100.19 | 2,777,700 | +1.28(+1.29%) |
Aug 16, 2019 | 97.71 | 99.02 | 97.71 | 98.91 | 3,174,627 | +2.02(+2.09%) |
Aug 15, 2019 | 97.56 | 97.67 | 95.87 | 96.88 | 4,347,479 | -0.12(-0.12%) |
Aug 14, 2019 | 97.62 | 98.12 | 96.88 | 97.00 | 4,438,904 | -1.52(-1.55%) |
Aug 13, 2019 | 97.31 | 100.31 | 97.18 | 98.53 | 3,312,155 | +0.81(+0.83%) |
Aug 12, 2019 | 97.93 | 98.62 | 97.36 | 97.72 | 1,910,615 | -0.74(-0.75%) |
Aug 09, 2019 | 99.73 | 99.89 | 98.19 | 98.46 | 2,485,061 | -1.53(-1.53%) |
Aug 08, 2019 | 99.13 | 100.20 | 98.88 | 99.99 | 2,760,764 | +1.82(+1.85%) |
Aug 07, 2019 | 96.66 | 98.30 | 95.45 | 98.17 | 4,149,174 | +0.35(+0.36%) |
Aug 06, 2019 | 98.34 | 98.61 | 96.62 | 97.82 | 5,731,519 | +0.13(+0.13%) |
Aug 05, 2019 | 98.23 | 98.43 | 96.65 | 97.69 | 5,093,880 | -2.00(-2.01%) |
Aug 02, 2019 | 99.22 | 100.45 | 98.93 | 99.69 | 4,313,764 | +0.19(+0.19%) |
Aug 01, 2019 | 101.38 | 102.73 | 99.15 | 99.50 | 6,003,711 | -2.12(-2.08%) |
Jul 31, 2019 | 101.78 | 103.09 | 100.53 | 101.62 | 5,713,005 | -0.29(-0.28%) |
Jul 30, 2019 | 100.10 | 102.56 | 99.66 | 101.91 | 3,839,280 | +0.90(+0.89%) |
Jul 29, 2019 | 101.55 | 101.90 | 100.46 | 101.01 | 4,903,419 | -1.56(-1.52%) |
Jul 26, 2019 | 99.93 | 103.18 | 99.89 | 102.57 | 10,024,068 | +1.98(+1.97%) |
Jul 25, 2019 | 98.07 | 100.62 | 97.72 | 100.58 | 10,512,034 | +3.28(+3.37%) |
Jul 24, 2019 | 93.63 | 97.86 | 93.23 | 97.30 | 14,208,506 | +7.76(+8.66%) |
Jul 23, 2019 | 88.87 | 89.58 | 88.47 | 89.54 | 3,952,698 | +1.07(+1.21%) |
Jul 22, 2019 | 88.39 | 88.85 | 88.16 | 88.47 | 2,933,664 | +0.60(+0.68%) |
Jul 19, 2019 | 87.79 | 89.17 | 87.75 | 87.88 | 3,540,783 | +0.43(+0.50%) |
Jul 18, 2019 | 86.68 | 87.58 | 86.61 | 87.44 | 2,773,368 | +0.48(+0.56%) |
Jul 17, 2019 | 89.38 | 89.38 | 86.83 | 86.96 | 4,317,351 | -2.88(-3.20%) |
Jul 16, 2019 | 90.38 | 91.47 | 89.79 | 89.83 | 3,477,951 | -0.15(-0.17%) |
Jul 15, 2019 | 89.79 | 90.38 | 88.93 | 89.99 | 2,690,101 | -0.10(-0.11%) |
Jul 12, 2019 | 88.21 | 90.34 | 88.21 | 90.09 | 4,163,165 | +2.19(+2.50%) |
Jul 11, 2019 | 86.46 | 87.94 | 86.30 | 87.89 | 2,139,619 | +1.45(+1.68%) |
Jul 10, 2019 | 86.98 | 87.14 | 86.13 | 86.44 | 2,341,739 | -0.09(-0.11%) |
Jul 09, 2019 | 86.45 | 86.56 | 86.05 | 86.53 | 2,295,277 | -0.16(-0.19%) |
Jul 08, 2019 | 86.51 | 87.34 | 86.51 | 86.69 | 1,969,500 | -0.43(-0.49%) |
Jul 05, 2019 | 87.43 | 87.43 | 86.12 | 87.12 | 1,848,101 | -0.66(-0.76%) |
Jul 03, 2019 | 86.95 | 87.79 | 86.64 | 87.78 | 1,402,887 | +1.02(+1.18%) |
Jul 02, 2019 | 87.72 | 87.72 | 86.18 | 86.76 | 2,375,039 | -0.83(-0.94%) |
Jul 01, 2019 | 88.96 | 89.42 | 87.08 | 87.59 | 3,092,388 | -0.26(-0.29%) |
Jun 28, 2019 | 87.03 | 88.01 | 86.97 | 87.84 | 3,680,096 | +1.34(+1.54%) |
Jun 27, 2019 | 85.35 | 86.84 | 85.20 | 86.51 | 3,072,591 | +1.47(+1.73%) |
Jun 26, 2019 | 83.03 | 85.38 | 82.63 | 85.03 | 5,436,094 | +2.42(+2.92%) |
Jun 25, 2019 | 84.82 | 84.82 | 82.50 | 82.62 | 6,277,025 | -2.20(-2.60%) |
Jun 24, 2019 | 86.46 | 86.75 | 84.77 | 84.82 | 4,355,308 | -2.08(-2.40%) |
Jun 21, 2019 | 87.96 | 88.16 | 86.88 | 86.91 | 6,211,007 | -1.05(-1.19%) |
Jun 20, 2019 | 87.40 | 88.19 | 87.11 | 87.95 | 3,083,601 | +1.57(+1.81%) |
Jun 19, 2019 | 86.98 | 87.20 | 85.89 | 86.39 | 2,417,806 | -0.50(-0.58%) |
Jun 18, 2019 | 86.67 | 88.11 | 86.46 | 86.89 | 2,967,584 | +0.64(+0.74%) |
Jun 17, 2019 | 86.46 | 86.70 | 85.89 | 86.25 | 2,724,885 | -0.19(-0.22%) |
Jun 14, 2019 | 86.63 | 86.67 | 85.61 | 86.44 | 2,150,827 | -0.34(-0.39%) |
Jun 13, 2019 | 85.91 | 87.01 | 85.88 | 86.78 | 3,460,016 | +1.38(+1.61%) |
Jun 12, 2019 | 84.70 | 85.43 | 84.52 | 85.40 | 2,658,908 | +0.33(+0.39%) |
Jun 11, 2019 | 85.90 | 86.20 | 84.94 | 85.07 | 3,796,813 | -0.07(-0.08%) |
Jun 10, 2019 | 84.34 | 85.43 | 84.14 | 85.14 | 3,911,745 | +1.58(+1.89%) |
Jun 07, 2019 | 83.95 | 84.16 | 83.40 | 83.55 | 3,295,545 | +0.20(+0.23%) |
Jun 06, 2019 | 83.55 | 83.74 | 82.87 | 83.36 | 3,107,477 | -0.18(-0.21%) |
Jun 05, 2019 | 83.70 | 83.91 | 83.00 | 83.54 | 3,253,066 | +0.47(+0.56%) |
Jun 04, 2019 | 81.22 | 83.09 | 80.54 | 83.07 | 5,991,080 | +3.00(+3.75%) |
Jun 03, 2019 | 78.97 | 80.87 | 78.96 | 80.07 | 5,844,562 | +1.03(+1.30%) |
May 31, 2019 | 80.28 | 80.81 | 78.81 | 79.04 | 4,928,857 | -2.41(-2.96%) |
May 30, 2019 | 81.15 | 81.77 | 80.82 | 81.45 | 2,961,228 | +0.83(+1.03%) |
May 29, 2019 | 79.92 | 80.91 | 79.14 | 80.61 | 3,983,471 | +0.60(+0.74%) |
May 28, 2019 | 81.56 | 81.62 | 80.02 | 80.02 | 3,947,236 | -1.51(-1.86%) |
May 24, 2019 | 82.01 | 82.36 | 81.09 | 81.53 | 2,823,409 | -0.27(-0.33%) |
May 23, 2019 | 82.44 | 82.51 | 80.93 | 81.80 | 3,658,639 | -1.13(-1.36%) |
May 22, 2019 | 83.97 | 84.06 | 82.88 | 82.93 | 3,033,993 | -1.62(-1.92%) |
May 21, 2019 | 84.51 | 84.85 | 83.82 | 84.56 | 2,071,583 | +0.76(+0.90%) |
May 20, 2019 | 83.87 | 84.07 | 83.26 | 83.80 | 2,455,303 | -0.75(-0.89%) |
May 17, 2019 | 84.67 | 85.61 | 84.21 | 84.55 | 3,041,372 | -0.81(-0.95%) |
May 16, 2019 | 85.60 | 86.70 | 85.08 | 85.36 | 3,961,678 | -0.19(-0.23%) |
May 15, 2019 | 83.76 | 85.95 | 83.30 | 85.55 | 4,531,896 | +1.50(+1.78%) |
May 14, 2019 | 83.96 | 85.04 | 83.88 | 84.05 | 3,429,085 | +0.35(+0.41%) |
May 13, 2019 | 83.09 | 83.82 | 82.46 | 83.71 | 4,470,145 | -1.08(-1.27%) |
May 10, 2019 | 84.43 | 85.10 | 82.93 | 84.79 | 3,645,274 | -0.10(-0.12%) |
May 09, 2019 | 85.16 | 85.16 | 84.06 | 84.89 | 4,746,145 | -0.93(-1.08%) |
May 08, 2019 | 86.14 | 86.90 | 85.73 | 85.81 | 2,964,618 | -0.20(-0.24%) |
May 07, 2019 | 87.52 | 87.69 | 85.18 | 86.02 | 5,010,517 | -2.13(-2.42%) |
May 06, 2019 | 88.09 | 89.22 | 87.63 | 88.15 | 3,210,181 | -1.71(-1.90%) |
May 03, 2019 | 89.43 | 90.11 | 88.74 | 89.86 | 3,688,239 | +0.96(+1.08%) |
May 02, 2019 | 88.15 | 89.33 | 87.71 | 88.90 | 3,073,739 | +0.75(+0.85%) |