Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2020 | 74.58 | 77.00 | 74.38 | 76.29 | 341,677 | +1.05(+1.40%) |
Mar 30, 2020 | 71.53 | 75.43 | 70.50 | 75.24 | 560,639 | +4.01(+5.63%) |
Mar 27, 2020 | 71.00 | 72.47 | 70.45 | 71.23 | 484,300 | -1.31(-1.81%) |
Mar 26, 2020 | 69.16 | 73.52 | 69.00 | 72.54 | 650,501 | +4.04(+5.90%) |
Mar 25, 2020 | 68.41 | 70.77 | 66.81 | 68.50 | 1,529,372 | +0.31(+0.45%) |
Mar 24, 2020 | 64.42 | 69.11 | 64.31 | 68.19 | 741,854 | +6.52(+10.57%) |
Mar 23, 2020 | 60.86 | 64.85 | 59.05 | 61.67 | 1,319,570 | +0.88(+1.45%) |
Mar 20, 2020 | 62.13 | 65.32 | 60.20 | 60.79 | 713,500 | -0.20(-0.33%) |
Mar 19, 2020 | 58.18 | 65.00 | 58.17 | 60.99 | 734,729 | +1.66(+2.80%) |
Mar 18, 2020 | 61.00 | 63.53 | 57.89 | 59.33 | 773,483 | -5.14(-7.97%) |
Mar 17, 2020 | 67.73 | 68.82 | 62.10 | 64.47 | 718,692 | -2.33(-3.49%) |
Mar 16, 2020 | 66.31 | 75.87 | 66.16 | 66.80 | 786,502 | -9.19(-12.09%) |
Mar 13, 2020 | 73.59 | 76.23 | 70.30 | 75.99 | 823,800 | +4.32(+6.03%) |
Mar 12, 2020 | 70.28 | 73.37 | 69.81 | 71.67 | 861,486 | -3.56(-4.73%) |
Mar 11, 2020 | 77.22 | 77.90 | 74.40 | 75.23 | 715,015 | -3.29(-4.19%) |
Mar 10, 2020 | 78.72 | 79.79 | 76.09 | 78.52 | 563,471 | +0.60(+0.77%) |
Mar 09, 2020 | 79.80 | 80.72 | 77.76 | 77.92 | 840,961 | -5.82(-6.95%) |
Mar 06, 2020 | 80.01 | 84.00 | 80.00 | 83.74 | 665,000 | +1.98(+2.42%) |
Mar 05, 2020 | 81.74 | 83.50 | 80.38 | 81.76 | 875,957 | -1.15(-1.39%) |
Mar 04, 2020 | 79.06 | 83.00 | 77.97 | 82.91 | 752,310 | +4.40(+5.60%) |
Mar 03, 2020 | 79.69 | 80.17 | 77.23 | 78.51 | 922,206 | -1.22(-1.53%) |
Mar 02, 2020 | 81.06 | 81.80 | 78.02 | 79.73 | 913,376 | -0.95(-1.18%) |
Feb 28, 2020 | 79.80 | 81.62 | 79.36 | 80.68 | 923,400 | -1.26(-1.54%) |
Feb 27, 2020 | 79.01 | 82.57 | 79.01 | 81.94 | 946,782 | +0.94(+1.16%) |
Feb 26, 2020 | 82.51 | 83.31 | 80.05 | 81.00 | 658,011 | -0.68(-0.83%) |
Feb 25, 2020 | 82.71 | 82.71 | 80.69 | 81.68 | 955,463 | +1.11(+1.38%) |
Feb 24, 2020 | 81.12 | 82.92 | 80.49 | 80.57 | 631,171 | -3.31(-3.95%) |
Feb 21, 2020 | 82.31 | 85.25 | 82.31 | 83.88 | 1,019,300 | +1.65(+2.01%) |
Feb 20, 2020 | 82.58 | 87.04 | 81.27 | 82.23 | 1,201,603 | -4.70(-5.41%) |
Feb 19, 2020 | 86.62 | 87.31 | 83.48 | 86.93 | 924,268 | +1.02(+1.19%) |
Feb 18, 2020 | 87.18 | 88.40 | 84.91 | 85.91 | 749,015 | -1.58(-1.81%) |
Feb 14, 2020 | 84.57 | 87.72 | 83.86 | 87.49 | 1,007,400 | +3.07(+3.64%) |
Feb 13, 2020 | 83.50 | 84.88 | 83.46 | 84.42 | 632,058 | +0.25(+0.30%) |
Feb 12, 2020 | 81.15 | 84.75 | 80.88 | 84.17 | 686,898 | +3.58(+4.44%) |
Feb 11, 2020 | 80.60 | 80.87 | 79.78 | 80.59 | 350,710 | -0.10(-0.12%) |
Feb 10, 2020 | 80.35 | 81.28 | 79.75 | 80.69 | 473,530 | +0.07(+0.09%) |
Feb 07, 2020 | 81.27 | 82.11 | 80.48 | 80.62 | 342,900 | -0.65(-0.80%) |
Feb 06, 2020 | 82.67 | 83.90 | 80.95 | 81.27 | 779,295 | -1.26(-1.53%) |
Feb 05, 2020 | 77.52 | 83.07 | 77.33 | 82.53 | 1,848,456 | +5.56(+7.22%) |
Feb 04, 2020 | 79.50 | 80.67 | 76.73 | 76.97 | 861,984 | -1.79(-2.27%) |
Feb 03, 2020 | 79.27 | 80.86 | 78.46 | 78.76 | 719,099 | +0.48(+0.61%) |
Jan 31, 2020 | 79.97 | 80.38 | 77.81 | 78.28 | 988,500 | -2.62(-3.24%) |
Jan 30, 2020 | 83.57 | 84.75 | 80.17 | 80.90 | 1,205,207 | -3.63(-4.29%) |
Jan 29, 2020 | 83.95 | 85.26 | 81.82 | 84.53 | 2,149,113 | +0.46(+0.55%) |
Jan 28, 2020 | 91.30 | 92.52 | 82.36 | 84.07 | 4,189,043 | -7.43(-8.12%) |
Jan 27, 2020 | 90.89 | 93.88 | 89.08 | 91.50 | 640,771 | -0.49(-0.53%) |
Jan 24, 2020 | 93.78 | 94.11 | 91.56 | 91.99 | 330,500 | -1.57(-1.68%) |
Jan 23, 2020 | 94.81 | 94.99 | 93.34 | 93.56 | 428,458 | -1.87(-1.96%) |
Jan 22, 2020 | 97.32 | 97.99 | 95.10 | 95.43 | 660,550 | -1.38(-1.43%) |
Jan 21, 2020 | 97.09 | 97.97 | 96.62 | 96.81 | 605,098 | -0.70(-0.72%) |
Jan 17, 2020 | 96.31 | 97.76 | 95.03 | 97.51 | 535,400 | +1.34(+1.39%) |
Jan 16, 2020 | 95.83 | 97.35 | 95.44 | 96.17 | 352,742 | +0.82(+0.86%) |
Jan 15, 2020 | 94.21 | 95.75 | 94.16 | 95.35 | 465,337 | +1.42(+1.51%) |
Jan 14, 2020 | 94.00 | 94.39 | 92.90 | 93.93 | 437,119 | +0.00(+0.00%) |
Jan 13, 2020 | 94.04 | 94.60 | 93.35 | 93.93 | 364,187 | +0.17(+0.18%) |
Jan 10, 2020 | 95.67 | 95.86 | 93.61 | 93.76 | 488,600 | -1.57(-1.65%) |
Jan 09, 2020 | 96.84 | 96.84 | 95.15 | 95.33 | 395,980 | -1.01(-1.05%) |
Jan 08, 2020 | 97.46 | 98.42 | 96.09 | 96.34 | 344,669 | -1.04(-1.07%) |
Jan 07, 2020 | 97.41 | 98.69 | 96.97 | 97.38 | 412,185 | -0.23(-0.24%) |
Jan 06, 2020 | 96.40 | 97.83 | 95.50 | 97.61 | 466,267 | +0.48(+0.49%) |
Jan 03, 2020 | 95.79 | 98.14 | 95.47 | 97.13 | 558,600 | +0.77(+0.80%) |
Jan 02, 2020 | 96.76 | 96.76 | 94.84 | 96.36 | 1,157,667 | +0.57(+0.60%) |
Dec 31, 2019 | 96.79 | 97.02 | 95.31 | 95.79 | 888,900 | -0.76(-0.79%) |
Dec 30, 2019 | 97.29 | 97.29 | 95.38 | 96.55 | 460,032 | -0.40(-0.41%) |
Dec 27, 2019 | 98.00 | 98.17 | 96.78 | 96.95 | 319,700 | -1.04(-1.06%) |
Dec 26, 2019 | 97.00 | 98.25 | 96.50 | 97.99 | 393,125 | +0.86(+0.89%) |
Dec 24, 2019 | 97.09 | 97.81 | 96.64 | 97.13 | 250,500 | -0.13(-0.13%) |
Dec 23, 2019 | 97.99 | 98.52 | 96.41 | 97.26 | 618,983 | -0.30(-0.31%) |
Dec 20, 2019 | 97.49 | 98.69 | 96.02 | 97.56 | 8,109,000 | -0.12(-0.12%) |
Dec 19, 2019 | 96.66 | 98.68 | 96.65 | 97.68 | 1,210,813 | +0.72(+0.74%) |
Dec 18, 2019 | 95.47 | 97.61 | 94.89 | 96.96 | 1,433,599 | +1.90(+2.00%) |
Dec 17, 2019 | 94.73 | 95.79 | 93.12 | 95.06 | 1,101,110 | +0.07(+0.07%) |
Dec 16, 2019 | 93.78 | 95.65 | 92.22 | 94.99 | 2,239,994 | +5.78(+6.48%) |
Dec 13, 2019 | 89.98 | 90.58 | 88.68 | 89.21 | 256,700 | -0.98(-1.09%) |
Dec 12, 2019 | 88.51 | 90.40 | 88.09 | 90.19 | 383,917 | +1.87(+2.12%) |
Dec 11, 2019 | 88.70 | 88.97 | 87.73 | 88.32 | 336,999 | -0.66(-0.74%) |
Dec 10, 2019 | 88.69 | 89.73 | 87.54 | 88.98 | 710,455 | -0.10(-0.11%) |
Dec 09, 2019 | 88.26 | 89.33 | 88.10 | 89.08 | 353,919 | +0.46(+0.52%) |
Dec 06, 2019 | 88.84 | 88.91 | 87.35 | 88.62 | 370,100 | +1.56(+1.79%) |
Dec 05, 2019 | 87.50 | 88.29 | 86.80 | 87.06 | 515,259 | -0.57(-0.65%) |
Dec 04, 2019 | 86.01 | 87.78 | 85.73 | 87.63 | 427,486 | +1.50(+1.74%) |
Dec 03, 2019 | 85.18 | 86.44 | 84.84 | 86.13 | 430,801 | +0.45(+0.53%) |
Dec 02, 2019 | 84.91 | 86.70 | 84.46 | 85.68 | 370,444 | +0.49(+0.58%) |
Nov 29, 2019 | 85.73 | 86.02 | 84.74 | 85.19 | 197,100 | -0.50(-0.58%) |
Nov 27, 2019 | 85.31 | 86.18 | 84.91 | 85.69 | 209,700 | +0.99(+1.17%) |
Nov 26, 2019 | 84.41 | 86.10 | 84.36 | 84.70 | 579,763 | -0.16(-0.19%) |
Nov 25, 2019 | 84.60 | 85.57 | 84.14 | 84.86 | 420,856 | +0.40(+0.47%) |
Nov 22, 2019 | 84.44 | 85.05 | 83.84 | 84.46 | 748,800 | +0.04(+0.05%) |
Nov 21, 2019 | 86.06 | 86.60 | 84.33 | 84.42 | 404,379 | -1.85(-2.14%) |
Nov 20, 2019 | 88.03 | 88.04 | 85.58 | 86.27 | 864,434 | -1.74(-1.98%) |
Nov 19, 2019 | 87.81 | 89.67 | 87.69 | 88.01 | 559,876 | +0.20(+0.23%) |
Nov 18, 2019 | 85.88 | 88.53 | 85.44 | 87.81 | 542,521 | +1.75(+2.03%) |
Nov 15, 2019 | 87.63 | 88.02 | 85.80 | 86.06 | 550,400 | -1.15(-1.32%) |
Nov 14, 2019 | 87.63 | 87.75 | 85.39 | 87.21 | 637,263 | -0.67(-0.76%) |
Nov 13, 2019 | 88.90 | 88.90 | 85.82 | 87.88 | 515,218 | -0.83(-0.94%) |
Nov 12, 2019 | 87.72 | 89.11 | 87.50 | 88.71 | 490,576 | +0.63(+0.72%) |
Nov 11, 2019 | 85.39 | 89.03 | 85.26 | 88.08 | 1,142,593 | +3.19(+3.76%) |
Nov 08, 2019 | 88.59 | 89.45 | 84.32 | 84.89 | 1,074,500 | -3.19(-3.62%) |
Nov 07, 2019 | 87.41 | 92.21 | 76.48 | 88.08 | 2,300,094 | -3.80(-4.14%) |
Nov 06, 2019 | 91.57 | 93.75 | 91.41 | 91.88 | 428,487 | +0.07(+0.08%) |
Nov 05, 2019 | 92.15 | 93.09 | 91.46 | 91.81 | 289,569 | -0.23(-0.25%) |
Nov 04, 2019 | 91.85 | 93.22 | 91.11 | 92.04 | 334,249 | +0.42(+0.46%) |
Nov 01, 2019 | 92.37 | 93.37 | 91.46 | 91.62 | 247,200 | -0.34(-0.37%) |
Oct 31, 2019 | 92.50 | 93.66 | 91.60 | 91.96 | 466,264 | -0.47(-0.51%) |
Oct 30, 2019 | 92.78 | 92.84 | 91.01 | 92.43 | 206,394 | -0.62(-0.67%) |
Oct 29, 2019 | 92.44 | 95.48 | 92.25 | 93.05 | 267,750 | +0.22(+0.24%) |
Oct 28, 2019 | 93.38 | 95.46 | 92.79 | 92.83 | 476,404 | -0.25(-0.27%) |
Oct 25, 2019 | 93.54 | 94.11 | 92.25 | 93.08 | 266,400 | -0.21(-0.23%) |
Oct 24, 2019 | 92.62 | 94.95 | 92.38 | 93.29 | 407,256 | +0.79(+0.85%) |
Oct 23, 2019 | 92.22 | 96.70 | 91.86 | 92.50 | 346,324 | +0.05(+0.05%) |
Oct 22, 2019 | 94.50 | 94.69 | 91.94 | 92.45 | 480,250 | -1.87(-1.98%) |
Oct 21, 2019 | 94.12 | 95.25 | 93.39 | 94.32 | 305,756 | +0.29(+0.31%) |
Oct 18, 2019 | 96.54 | 96.74 | 93.69 | 94.03 | 406,600 | -2.72(-2.81%) |
Oct 17, 2019 | 97.38 | 97.71 | 96.71 | 96.75 | 274,173 | -0.24(-0.25%) |
Oct 16, 2019 | 97.61 | 98.23 | 96.18 | 96.99 | 250,160 | -0.39(-0.40%) |
Oct 15, 2019 | 98.14 | 98.71 | 94.93 | 97.38 | 372,866 | -0.92(-0.94%) |
Oct 14, 2019 | 99.47 | 99.47 | 97.92 | 98.30 | 115,735 | -1.00(-1.01%) |
Oct 11, 2019 | 97.82 | 99.92 | 97.65 | 99.30 | 251,400 | +1.61(+1.65%) |
Oct 10, 2019 | 97.79 | 98.94 | 97.41 | 97.69 | 165,443 | -0.51(-0.52%) |
Oct 09, 2019 | 97.49 | 98.78 | 97.00 | 98.20 | 209,828 | +1.29(+1.33%) |
Oct 08, 2019 | 99.42 | 99.56 | 96.24 | 96.91 | 382,364 | -2.87(-2.88%) |
Oct 07, 2019 | 100.34 | 101.43 | 99.33 | 99.78 | 167,422 | -0.79(-0.79%) |
Oct 04, 2019 | 101.13 | 101.94 | 100.11 | 100.57 | 183,400 | -0.06(-0.06%) |
Oct 03, 2019 | 99.25 | 101.06 | 97.58 | 100.63 | 281,270 | +0.75(+0.75%) |
Oct 02, 2019 | 98.99 | 100.89 | 98.14 | 99.88 | 313,951 | +0.66(+0.67%) |
Oct 01, 2019 | 98.90 | 101.08 | 98.31 | 99.22 | 401,462 | +1.02(+1.04%) |
Sep 30, 2019 | 99.63 | 99.77 | 97.77 | 98.20 | 875,352 | -1.16(-1.17%) |
Sep 27, 2019 | 101.14 | 101.78 | 98.92 | 99.36 | 455,500 | -0.64(-0.64%) |
Sep 26, 2019 | 105.00 | 105.00 | 99.94 | 100.00 | 1,027,942 | -4.99(-4.75%) |
Sep 25, 2019 | 114.08 | 114.08 | 104.65 | 104.99 | 776,266 | -9.24(-8.09%) |
Sep 24, 2019 | 112.96 | 115.21 | 112.36 | 114.23 | 332,336 | +1.69(+1.50%) |
Sep 23, 2019 | 110.86 | 113.07 | 110.06 | 112.54 | 285,083 | +1.24(+1.11%) |
Sep 20, 2019 | 112.42 | 112.42 | 110.58 | 111.30 | 557,800 | -0.72(-0.64%) |
Sep 19, 2019 | 111.98 | 112.55 | 111.74 | 112.02 | 259,956 | +0.24(+0.21%) |
Sep 18, 2019 | 111.33 | 112.27 | 110.76 | 111.78 | 285,620 | +0.16(+0.14%) |
Sep 17, 2019 | 109.31 | 111.67 | 108.10 | 111.62 | 348,342 | +2.39(+2.19%) |
Sep 16, 2019 | 109.58 | 111.51 | 109.17 | 109.23 | 202,397 | -1.00(-0.91%) |
Sep 13, 2019 | 110.13 | 111.72 | 108.47 | 110.23 | 242,800 | +0.16(+0.15%) |
Sep 12, 2019 | 110.66 | 110.66 | 108.33 | 110.07 | 270,274 | -0.09(-0.08%) |
Sep 11, 2019 | 109.57 | 111.09 | 109.29 | 110.16 | 277,332 | +0.54(+0.49%) |
Sep 10, 2019 | 113.40 | 113.99 | 105.55 | 109.62 | 747,296 | -4.85(-4.24%) |
Sep 09, 2019 | 109.98 | 114.58 | 104.20 | 114.47 | 2,544,516 | +3.27(+2.94%) |
Sep 06, 2019 | 115.53 | 115.53 | 110.50 | 111.20 | 719,600 | -4.66(-4.02%) |
Sep 05, 2019 | 115.59 | 117.86 | 115.58 | 115.86 | 328,065 | -0.84(-0.72%) |
Sep 04, 2019 | 123.18 | 123.48 | 115.00 | 116.70 | 648,238 | -6.19(-5.04%) |
Sep 03, 2019 | 125.13 | 126.02 | 120.80 | 122.89 | 279,745 | -2.71(-2.16%) |
Aug 30, 2019 | 127.88 | 129.55 | 124.34 | 125.60 | 187,700 | -2.29(-1.79%) |
Aug 29, 2019 | 128.89 | 130.07 | 127.36 | 127.89 | 269,671 | -0.33(-0.26%) |
Aug 28, 2019 | 126.35 | 132.72 | 125.90 | 128.22 | 221,282 | +1.28(+1.01%) |
Aug 27, 2019 | 126.40 | 127.19 | 124.73 | 126.94 | 312,451 | +0.93(+0.74%) |
Aug 26, 2019 | 129.85 | 129.85 | 125.57 | 126.01 | 366,750 | +0.26(+0.21%) |
Aug 23, 2019 | 131.52 | 132.12 | 125.48 | 125.75 | 247,200 | -5.53(-4.21%) |
Aug 22, 2019 | 129.32 | 131.44 | 129.21 | 131.28 | 232,703 | +1.78(+1.37%) |
Aug 21, 2019 | 129.13 | 129.98 | 127.57 | 129.50 | 154,844 | +1.26(+0.98%) |
Aug 20, 2019 | 128.27 | 128.60 | 127.38 | 128.24 | 182,993 | -0.28(-0.22%) |
Aug 19, 2019 | 128.50 | 129.71 | 127.61 | 128.52 | 267,869 | +0.86(+0.67%) |
Aug 16, 2019 | 127.81 | 128.63 | 127.08 | 127.66 | 144,200 | +0.21(+0.16%) |
Aug 15, 2019 | 125.83 | 128.80 | 124.69 | 127.45 | 278,710 | +2.07(+1.65%) |
Aug 14, 2019 | 124.53 | 126.75 | 124.04 | 125.38 | 246,504 | -0.58(-0.46%) |
Aug 13, 2019 | 124.00 | 126.86 | 123.56 | 125.96 | 206,349 | +1.62(+1.30%) |
Aug 12, 2019 | 125.09 | 126.21 | 123.88 | 124.34 | 128,181 | -1.54(-1.22%) |
Aug 09, 2019 | 124.18 | 128.97 | 124.18 | 125.88 | 303,300 | +1.00(+0.80%) |
Aug 08, 2019 | 123.28 | 125.00 | 122.80 | 124.88 | 499,171 | +2.34(+1.91%) |
Aug 07, 2019 | 124.09 | 125.00 | 117.24 | 122.54 | 572,656 | +2.46(+2.05%) |
Aug 06, 2019 | 116.79 | 120.31 | 115.74 | 120.08 | 331,392 | +4.10(+3.54%) |
Aug 05, 2019 | 114.20 | 116.29 | 112.45 | 115.98 | 556,736 | +0.95(+0.83%) |
Aug 02, 2019 | 114.84 | 116.47 | 114.52 | 115.03 | 238,100 | -0.08(-0.07%) |
Aug 01, 2019 | 111.74 | 117.03 | 110.01 | 115.11 | 1,055,983 | +6.34(+5.83%) |
Jul 31, 2019 | 127.73 | 127.90 | 108.00 | 108.77 | 2,043,042 | -19.73(-15.35%) |
Jul 30, 2019 | 127.14 | 128.65 | 127.04 | 128.50 | 128,634 | +1.13(+0.89%) |
Jul 29, 2019 | 126.96 | 127.99 | 126.54 | 127.37 | 323,627 | +0.42(+0.33%) |
Jul 26, 2019 | 127.32 | 128.12 | 126.56 | 126.95 | 192,700 | -0.03(-0.02%) |
Jul 25, 2019 | 127.58 | 128.01 | 126.69 | 126.98 | 130,572 | -0.91(-0.71%) |
Jul 24, 2019 | 126.83 | 128.08 | 126.47 | 127.89 | 121,525 | +1.06(+0.84%) |
Jul 23, 2019 | 127.14 | 128.02 | 126.51 | 126.83 | 281,334 | +0.23(+0.18%) |
Jul 22, 2019 | 126.84 | 128.50 | 126.39 | 126.60 | 286,818 | +0.13(+0.10%) |
Jul 19, 2019 | 125.10 | 127.83 | 124.50 | 126.47 | 343,400 | +1.47(+1.18%) |
Jul 18, 2019 | 124.09 | 125.09 | 123.75 | 125.00 | 196,566 | +0.96(+0.77%) |
Jul 17, 2019 | 122.01 | 124.72 | 121.70 | 124.04 | 329,119 | +2.29(+1.88%) |
Jul 16, 2019 | 119.79 | 122.40 | 119.79 | 121.75 | 205,738 | +1.59(+1.32%) |
Jul 15, 2019 | 118.95 | 120.52 | 118.56 | 120.16 | 129,708 | +1.00(+0.84%) |
Jul 12, 2019 | 117.92 | 119.71 | 117.45 | 119.16 | 193,600 | +1.59(+1.35%) |
Jul 11, 2019 | 116.67 | 117.78 | 116.59 | 117.57 | 198,896 | +1.11(+0.95%) |
Jul 10, 2019 | 116.78 | 117.66 | 116.14 | 116.46 | 221,209 | -0.10(-0.09%) |
Jul 09, 2019 | 116.09 | 116.76 | 116.00 | 116.56 | 226,330 | +0.06(+0.05%) |
Jul 08, 2019 | 117.93 | 117.93 | 115.85 | 116.50 | 219,250 | -1.60(-1.35%) |
Jul 05, 2019 | 117.59 | 118.25 | 117.00 | 118.10 | 114,800 | -0.39(-0.33%) |
Jul 03, 2019 | 117.90 | 118.63 | 117.53 | 118.49 | 79,400 | +0.84(+0.71%) |
Jul 02, 2019 | 117.93 | 118.58 | 117.00 | 117.65 | 198,469 | -0.42(-0.36%) |
Jul 01, 2019 | 118.06 | 119.44 | 116.85 | 118.07 | 196,364 | +1.05(+0.90%) |
Jun 28, 2019 | 117.43 | 119.16 | 116.80 | 117.02 | 1,321,500 | +0.13(+0.11%) |
Jun 27, 2019 | 116.73 | 117.81 | 115.92 | 116.89 | 342,470 | +0.51(+0.44%) |
Jun 26, 2019 | 118.57 | 119.33 | 115.05 | 116.38 | 285,052 | -1.78(-1.51%) |
Jun 25, 2019 | 118.97 | 119.01 | 116.39 | 118.16 | 302,121 | -0.62(-0.52%) |
Jun 24, 2019 | 120.41 | 120.62 | 118.70 | 118.78 | 196,463 | -1.46(-1.21%) |
Jun 21, 2019 | 121.49 | 122.21 | 119.75 | 120.24 | 331,600 | -1.99(-1.63%) |
Jun 20, 2019 | 123.29 | 123.80 | 120.43 | 122.23 | 287,749 | -0.55(-0.45%) |
Jun 19, 2019 | 122.80 | 122.98 | 121.67 | 122.78 | 336,348 | -0.24(-0.20%) |
Jun 18, 2019 | 124.10 | 124.63 | 122.88 | 123.02 | 215,562 | -0.68(-0.55%) |
Jun 17, 2019 | 124.18 | 124.64 | 122.61 | 123.70 | 256,137 | +0.33(+0.27%) |
Jun 14, 2019 | 122.74 | 123.67 | 121.92 | 123.37 | 253,600 | +0.28(+0.23%) |
Jun 13, 2019 | 124.28 | 124.57 | 122.88 | 123.09 | 282,662 | -0.67(-0.54%) |
Jun 12, 2019 | 123.69 | 124.83 | 123.60 | 123.76 | 267,842 | -0.04(-0.03%) |
Jun 11, 2019 | 126.50 | 126.75 | 122.65 | 123.80 | 495,919 | -2.14(-1.70%) |
Jun 10, 2019 | 125.80 | 126.99 | 125.28 | 125.94 | 369,495 | -0.24(-0.19%) |
Jun 07, 2019 | 128.98 | 129.53 | 125.58 | 126.18 | 778,900 | -2.28(-1.77%) |
Jun 06, 2019 | 128.80 | 129.58 | 128.26 | 128.46 | 467,505 | -0.49(-0.38%) |
Jun 05, 2019 | 125.24 | 129.48 | 124.00 | 128.95 | 369,091 | +3.90(+3.12%) |
Jun 04, 2019 | 122.76 | 125.07 | 121.74 | 125.05 | 212,708 | +3.03(+2.48%) |
Jun 03, 2019 | 119.71 | 122.08 | 118.75 | 122.02 | 422,975 | +2.16(+1.80%) |
May 31, 2019 | 117.99 | 120.00 | 116.85 | 119.86 | 212,900 | +0.57(+0.48%) |
May 30, 2019 | 118.76 | 119.50 | 118.19 | 119.29 | 185,588 | +0.73(+0.62%) |
May 29, 2019 | 119.12 | 119.12 | 117.64 | 118.56 | 268,174 | -0.77(-0.65%) |
May 28, 2019 | 118.44 | 119.83 | 118.16 | 119.33 | 408,934 | +1.12(+0.95%) |
May 24, 2019 | 117.46 | 118.82 | 117.01 | 118.21 | 333,500 | +0.91(+0.78%) |
May 23, 2019 | 115.48 | 117.33 | 114.75 | 117.30 | 289,319 | +1.33(+1.15%) |
May 22, 2019 | 115.08 | 116.08 | 114.48 | 115.97 | 310,170 | +0.81(+0.70%) |
May 21, 2019 | 114.76 | 115.74 | 114.33 | 115.16 | 226,914 | +0.84(+0.73%) |
May 20, 2019 | 114.00 | 114.67 | 112.95 | 114.32 | 245,142 | +0.21(+0.18%) |
May 17, 2019 | 114.98 | 115.12 | 113.92 | 114.11 | 202,600 | -1.10(-0.95%) |
May 16, 2019 | 114.90 | 116.15 | 114.59 | 115.21 | 161,038 | +0.36(+0.31%) |
May 15, 2019 | 113.22 | 115.00 | 113.22 | 114.85 | 191,686 | +0.56(+0.49%) |
May 14, 2019 | 115.79 | 115.87 | 114.24 | 114.29 | 424,081 | -1.27(-1.10%) |
May 13, 2019 | 116.55 | 118.45 | 114.81 | 115.56 | 359,226 | -2.18(-1.85%) |
May 10, 2019 | 116.47 | 118.06 | 116.04 | 117.74 | 346,800 | +0.74(+0.63%) |
May 09, 2019 | 114.72 | 118.07 | 112.54 | 117.00 | 279,289 | +2.04(+1.77%) |
May 08, 2019 | 119.01 | 119.01 | 109.57 | 114.96 | 1,557,458 | -4.77(-3.98%) |
May 07, 2019 | 119.37 | 120.14 | 117.99 | 119.73 | 496,269 | -0.21(-0.18%) |
May 06, 2019 | 116.78 | 120.27 | 116.13 | 119.94 | 241,213 | +1.82(+1.54%) |
May 03, 2019 | 118.72 | 120.16 | 116.75 | 118.12 | 260,300 | -0.22(-0.19%) |
May 02, 2019 | 119.56 | 120.21 | 117.40 | 118.34 | 232,013 | -1.24(-1.04%) |
May 01, 2019 | 116.46 | 121.39 | 116.46 | 119.58 | 372,072 | +3.69(+3.18%) |
Apr 30, 2019 | 121.55 | 121.56 | 115.85 | 115.89 | 429,290 | -5.70(-4.69%) |
Apr 29, 2019 | 122.48 | 122.69 | 121.14 | 121.59 | 195,334 | -0.83(-0.68%) |
Apr 26, 2019 | 120.78 | 123.09 | 120.07 | 122.42 | 322,800 | +2.11(+1.75%) |
Apr 25, 2019 | 118.83 | 121.23 | 118.32 | 120.31 | 240,912 | +1.64(+1.38%) |
Apr 24, 2019 | 119.37 | 119.43 | 118.25 | 118.67 | 239,264 | -0.83(-0.69%) |
Apr 23, 2019 | 116.89 | 119.66 | 116.54 | 119.50 | 170,747 | +2.61(+2.23%) |
Apr 22, 2019 | 118.07 | 118.51 | 116.41 | 116.89 | 123,953 | -1.88(-1.58%) |
Apr 18, 2019 | 120.51 | 121.66 | 118.10 | 118.77 | 211,100 | -1.86(-1.54%) |
Apr 17, 2019 | 120.66 | 121.31 | 119.20 | 120.63 | 261,886 | +0.95(+0.79%) |
Apr 16, 2019 | 118.40 | 119.88 | 118.40 | 119.68 | 196,269 | +1.21(+1.02%) |
Apr 15, 2019 | 117.80 | 118.68 | 116.12 | 118.47 | 212,182 | +0.74(+0.63%) |
Apr 12, 2019 | 118.34 | 119.80 | 116.94 | 117.73 | 209,600 | -0.30(-0.25%) |
Apr 11, 2019 | 118.11 | 118.72 | 117.56 | 118.03 | 234,183 | -0.07(-0.06%) |
Apr 10, 2019 | 117.85 | 118.61 | 117.18 | 118.10 | 157,744 | +0.36(+0.31%) |
Apr 09, 2019 | 118.32 | 118.95 | 117.41 | 117.74 | 157,996 | -0.85(-0.72%) |
Apr 08, 2019 | 118.10 | 119.08 | 117.10 | 118.59 | 201,565 | +0.30(+0.25%) |
Apr 05, 2019 | 118.63 | 119.31 | 117.82 | 118.29 | 263,800 | -0.03(-0.03%) |
Apr 04, 2019 | 118.58 | 119.50 | 117.71 | 118.32 | 340,859 | -0.25(-0.21%) |
Apr 03, 2019 | 117.97 | 119.92 | 117.69 | 118.57 | 217,649 | +1.10(+0.94%) |
Apr 02, 2019 | 115.11 | 117.99 | 114.81 | 117.47 | 327,741 | +2.36(+2.05%) |