Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 106.20 | 107.76 | 98.31 | 103.79 | 15,361 | -4.74(-4.36%) |
Apr 29, 2020 | 101.59 | 110.80 | 101.54 | 108.52 | 16,024 | +10.94(+11.22%) |
Apr 28, 2020 | 97.66 | 98.05 | 95.81 | 97.58 | 12,440 | +2.23(+2.34%) |
Apr 27, 2020 | 96.11 | 101.35 | 94.33 | 95.35 | 22,787 | +4.20(+4.61%) |
Apr 24, 2020 | 87.32 | 91.44 | 87.32 | 91.15 | 4,515 | +2.03(+2.28%) |
Apr 23, 2020 | 91.46 | 92.16 | 88.37 | 89.11 | 8,172 | +1.53(+1.74%) |
Apr 22, 2020 | 85.05 | 87.59 | 83.12 | 87.59 | 8,664 | +4.60(+5.54%) |
Apr 21, 2020 | 82.94 | 84.64 | 79.10 | 82.99 | 17,458 | -0.59(-0.70%) |
Apr 20, 2020 | 86.92 | 86.92 | 82.19 | 83.58 | 4,533 | -7.72(-8.46%) |
Apr 17, 2020 | 84.76 | 91.30 | 84.76 | 91.30 | 6,192 | +8.60(+10.40%) |
Apr 16, 2020 | 79.45 | 83.94 | 74.76 | 82.70 | 9,654 | -3.81(-4.41%) |
Apr 15, 2020 | 89.75 | 90.69 | 86.04 | 86.51 | 11,407 | -9.06(-9.48%) |
Apr 14, 2020 | 95.34 | 97.94 | 94.56 | 95.57 | 16,602 | +3.72(+4.05%) |
Apr 13, 2020 | 100.08 | 100.08 | 91.85 | 91.85 | 10,495 | -8.91(-8.85%) |
Apr 09, 2020 | 103.09 | 103.48 | 99.60 | 100.77 | 15,094 | +1.16(+1.17%) |
Apr 08, 2020 | 97.19 | 100.77 | 94.56 | 99.60 | 6,726 | +4.17(+4.37%) |
Apr 07, 2020 | 93.80 | 97.66 | 88.92 | 95.43 | 30,761 | +3.58(+3.90%) |
Apr 06, 2020 | 87.20 | 96.83 | 87.20 | 91.85 | 20,253 | +8.14(+9.72%) |
Apr 03, 2020 | 87.98 | 87.98 | 81.85 | 83.71 | 14,707 | -4.26(-4.85%) |
Apr 02, 2020 | 86.11 | 89.53 | 80.95 | 87.98 | 10,296 | +1.94(+2.25%) |
Apr 01, 2020 | 94.14 | 94.14 | 86.04 | 86.04 | 13,803 | -13.18(-13.28%) |
Mar 31, 2020 | 97.66 | 104.63 | 96.89 | 99.21 | 22,308 | -1.40(-1.39%) |
Mar 30, 2020 | 101.16 | 106.17 | 97.28 | 100.61 | 8,477 | +0.61(+0.61%) |
Mar 27, 2020 | 107.98 | 107.98 | 100.00 | 100.00 | 12,514 | -11.39(-10.22%) |
Mar 26, 2020 | 102.31 | 111.38 | 102.31 | 111.38 | 5,084 | +9.95(+9.80%) |
Mar 25, 2020 | 99.14 | 101.44 | 99.14 | 101.44 | 2,413 | +6.87(+7.27%) |
Mar 24, 2020 | 82.36 | 94.56 | 79.86 | 94.56 | 12,915 | +15.49(+19.58%) |
Mar 23, 2020 | 86.15 | 87.59 | 75.19 | 79.08 | 7,912 | -6.88(-8.01%) |
Mar 20, 2020 | 84.12 | 88.93 | 79.53 | 85.96 | 12,127 | -0.51(-0.59%) |
Mar 19, 2020 | 88.36 | 90.10 | 82.61 | 86.47 | 8,876 | -2.46(-2.77%) |
Mar 18, 2020 | 96.86 | 96.86 | 85.70 | 88.93 | 12,273 | -13.25(-12.97%) |
Mar 17, 2020 | 94.23 | 102.18 | 89.20 | 102.18 | 14,185 | +9.40(+10.14%) |
Mar 16, 2020 | 100.22 | 104.28 | 88.80 | 92.78 | 11,983 | -13.69(-12.86%) |
Mar 13, 2020 | 108.86 | 108.86 | 103.46 | 106.47 | 5,698 | +0.90(+0.86%) |
Mar 12, 2020 | 107.33 | 117.29 | 102.44 | 105.56 | 4,416 | -4.97(-4.49%) |
Mar 11, 2020 | 107.09 | 110.53 | 107.09 | 110.53 | 3,095 | +1.24(+1.14%) |
Mar 10, 2020 | 107.56 | 110.10 | 104.23 | 109.29 | 16,199 | +2.30(+2.15%) |
Mar 09, 2020 | 114.32 | 115.42 | 105.41 | 106.99 | 6,437 | -10.64(-9.04%) |
Mar 06, 2020 | 116.42 | 123.15 | 114.23 | 117.62 | 7,253 | -1.49(-1.25%) |
Mar 05, 2020 | 118.41 | 120.20 | 117.25 | 119.11 | 11,770 | -5.29(-4.25%) |
Mar 04, 2020 | 119.66 | 124.40 | 119.66 | 124.40 | 10,429 | +5.92(+5.00%) |
Mar 03, 2020 | 125.85 | 125.85 | 115.18 | 118.48 | 20,592 | -7.57(-6.00%) |
Mar 02, 2020 | 126.59 | 128.47 | 125.54 | 126.05 | 19,191 | -0.54(-0.43%) |
Feb 28, 2020 | 120.52 | 128.94 | 120.52 | 126.59 | 44,555 | +2.58(+2.08%) |
Feb 27, 2020 | 123.83 | 125.85 | 121.65 | 124.01 | 20,464 | -1.29(-1.03%) |
Feb 26, 2020 | 126.12 | 126.42 | 125.25 | 125.30 | 5,701 | -2.61(-2.04%) |
Feb 25, 2020 | 132.22 | 132.22 | 127.45 | 127.91 | 7,915 | -4.89(-3.68%) |
Feb 24, 2020 | 134.11 | 136.81 | 131.79 | 132.80 | 7,495 | -3.24(-2.38%) |
Feb 21, 2020 | 136.78 | 137.81 | 136.04 | 136.04 | 14,376 | -0.92(-0.67%) |
Feb 20, 2020 | 136.29 | 137.43 | 133.78 | 136.96 | 39,951 | +1.46(+1.08%) |
Feb 19, 2020 | 134.16 | 136.64 | 133.55 | 135.50 | 24,351 | +0.83(+0.62%) |
Feb 18, 2020 | 134.91 | 136.90 | 130.94 | 134.66 | 18,083 | -0.10(-0.07%) |
Feb 14, 2020 | 135.08 | 137.81 | 132.06 | 134.76 | 24,997 | +0.42(+0.32%) |
Feb 13, 2020 | 127.79 | 136.77 | 126.62 | 134.34 | 33,324 | +6.56(+5.14%) |
Feb 12, 2020 | 127.86 | 130.05 | 126.15 | 127.78 | 49,051 | +1.93(+1.53%) |
Feb 11, 2020 | 129.40 | 133.80 | 124.37 | 125.85 | 19,844 | +2.95(+2.40%) |
Feb 10, 2020 | 122.76 | 123.79 | 122.53 | 122.90 | 5,377 | -0.17(-0.14%) |
Feb 07, 2020 | 123.14 | 124.46 | 123.07 | 123.07 | 5,051 | -1.62(-1.30%) |
Feb 06, 2020 | 122.94 | 125.78 | 122.94 | 124.69 | 9,408 | +1.34(+1.09%) |
Feb 05, 2020 | 122.90 | 123.35 | 121.99 | 123.35 | 4,447 | +1.98(+1.63%) |
Feb 04, 2020 | 123.30 | 123.30 | 120.10 | 121.37 | 19,511 | -0.13(-0.11%) |
Feb 03, 2020 | 121.96 | 123.35 | 121.22 | 121.50 | 9,860 | -0.33(-0.27%) |
Jan 31, 2020 | 121.27 | 123.48 | 120.13 | 121.83 | 19,946 | -2.17(-1.75%) |
Jan 30, 2020 | 125.46 | 125.46 | 124.00 | 124.00 | 4,864 | -1.46(-1.16%) |
Jan 29, 2020 | 125.08 | 126.20 | 124.27 | 125.46 | 4,332 | -0.16(-0.12%) |
Jan 28, 2020 | 125.84 | 125.84 | 124.81 | 125.62 | 3,863 | -0.14(-0.11%) |
Jan 27, 2020 | 126.39 | 126.47 | 124.75 | 125.75 | 4,353 | -0.91(-0.72%) |
Jan 24, 2020 | 126.23 | 127.72 | 125.08 | 126.67 | 15,801 | +0.76(+0.61%) |
Jan 23, 2020 | 125.21 | 127.54 | 124.40 | 125.90 | 5,566 | -0.31(-0.24%) |
Jan 22, 2020 | 126.67 | 127.31 | 124.53 | 126.21 | 12,816 | -0.33(-0.26%) |
Jan 21, 2020 | 125.82 | 127.84 | 125.46 | 126.54 | 15,490 | -0.12(-0.09%) |
Jan 17, 2020 | 127.04 | 128.53 | 126.65 | 126.66 | 6,346 | -0.50(-0.39%) |
Jan 16, 2020 | 127.32 | 128.54 | 126.62 | 127.16 | 6,046 | +0.39(+0.30%) |
Jan 15, 2020 | 127.78 | 127.78 | 126.62 | 126.77 | 5,236 | +0.00(+0.00%) |
Jan 14, 2020 | 127.86 | 129.09 | 126.36 | 126.77 | 9,363 | -1.31(-1.02%) |
Jan 13, 2020 | 126.62 | 128.51 | 124.20 | 128.09 | 32,274 | +0.77(+0.61%) |
Jan 10, 2020 | 126.85 | 128.49 | 125.96 | 127.31 | 11,268 | +0.31(+0.24%) |
Jan 09, 2020 | 127.39 | 128.43 | 126.97 | 127.01 | 22,968 | -0.53(-0.42%) |
Jan 08, 2020 | 126.23 | 128.76 | 125.08 | 127.54 | 23,784 | +1.58(+1.25%) |
Jan 07, 2020 | 123.31 | 126.49 | 122.76 | 125.96 | 26,967 | +2.69(+2.18%) |
Jan 06, 2020 | 122.42 | 127.06 | 122.42 | 123.28 | 22,683 | +0.11(+0.09%) |
Jan 03, 2020 | 122.76 | 123.57 | 122.01 | 123.17 | 11,009 | +0.54(+0.44%) |
Jan 02, 2020 | 121.99 | 123.51 | 121.99 | 122.63 | 4,599 | -0.29(-0.23%) |
Dec 31, 2019 | 121.54 | 123.57 | 120.15 | 122.91 | 10,750 | +1.55(+1.27%) |
Dec 30, 2019 | 120.43 | 122.72 | 119.78 | 121.37 | 9,711 | +0.51(+0.42%) |
Dec 27, 2019 | 120.40 | 121.12 | 118.72 | 120.86 | 5,310 | +0.92(+0.77%) |
Dec 26, 2019 | 120.43 | 121.21 | 119.29 | 119.94 | 7,929 | -0.48(-0.40%) |
Dec 24, 2019 | 121.89 | 121.98 | 118.76 | 120.42 | 7,512 | -0.33(-0.27%) |
Dec 23, 2019 | 121.44 | 122.64 | 120.64 | 120.75 | 10,518 | -0.85(-0.70%) |
Dec 20, 2019 | 122.56 | 122.90 | 121.34 | 121.60 | 16,449 | -0.77(-0.63%) |
Dec 19, 2019 | 122.50 | 123.53 | 121.22 | 122.37 | 15,183 | +0.15(+0.12%) |
Dec 18, 2019 | 122.37 | 124.22 | 122.23 | 122.23 | 10,023 | -0.92(-0.75%) |
Dec 17, 2019 | 124.07 | 124.30 | 122.46 | 123.14 | 9,978 | +0.23(+0.19%) |
Dec 16, 2019 | 123.16 | 124.77 | 121.99 | 122.91 | 20,178 | +0.22(+0.18%) |
Dec 13, 2019 | 119.98 | 122.69 | 119.67 | 122.69 | 9,973 | +0.93(+0.77%) |
Dec 12, 2019 | 121.08 | 122.76 | 119.32 | 121.76 | 10,653 | +0.54(+0.45%) |
Dec 11, 2019 | 121.08 | 121.83 | 117.43 | 121.22 | 7,057 | +0.39(+0.32%) |
Dec 10, 2019 | 122.42 | 122.76 | 117.77 | 120.83 | 13,476 | -1.48(-1.21%) |
Dec 09, 2019 | 123.00 | 123.45 | 121.62 | 122.31 | 9,268 | +0.06(+0.05%) |
Dec 06, 2019 | 122.13 | 123.55 | 122.00 | 122.25 | 9,714 | +0.65(+0.53%) |
Dec 05, 2019 | 122.91 | 124.30 | 121.23 | 121.60 | 10,579 | -1.87(-1.51%) |
Dec 04, 2019 | 124.07 | 125.69 | 122.43 | 123.47 | 22,593 | +0.63(+0.52%) |
Dec 03, 2019 | 123.83 | 125.69 | 121.29 | 122.84 | 5,538 | -1.85(-1.49%) |
Dec 02, 2019 | 123.29 | 127.78 | 121.82 | 124.69 | 17,036 | +0.96(+0.78%) |
Nov 29, 2019 | 122.77 | 123.92 | 122.30 | 123.72 | 15,801 | +1.12(+0.91%) |
Nov 27, 2019 | 122.07 | 124.29 | 120.66 | 122.61 | 25,365 | +1.61(+1.33%) |
Nov 26, 2019 | 121.68 | 122.89 | 120.00 | 120.99 | 11,653 | +0.81(+0.68%) |
Nov 25, 2019 | 120.26 | 121.72 | 119.89 | 120.18 | 10,262 | +1.31(+1.10%) |
Nov 22, 2019 | 120.76 | 120.76 | 118.87 | 118.87 | 3,000 | -0.04(-0.03%) |
Nov 21, 2019 | 119.64 | 121.21 | 118.91 | 118.91 | 8,723 | -0.23(-0.20%) |
Nov 20, 2019 | 120.66 | 121.52 | 119.14 | 119.14 | 6,878 | -2.55(-2.10%) |
Nov 19, 2019 | 121.36 | 121.69 | 120.42 | 121.69 | 5,469 | +0.48(+0.39%) |
Nov 18, 2019 | 120.19 | 122.52 | 119.59 | 121.22 | 6,908 | +1.03(+0.86%) |
Nov 15, 2019 | 118.78 | 120.19 | 116.96 | 120.19 | 8,591 | +0.81(+0.68%) |
Nov 14, 2019 | 118.62 | 119.38 | 116.52 | 119.38 | 11,200 | +1.06(+0.90%) |
Nov 13, 2019 | 119.78 | 124.19 | 115.20 | 118.31 | 25,619 | -1.58(-1.32%) |
Nov 12, 2019 | 116.17 | 119.89 | 115.67 | 119.89 | 1,970 | +4.33(+3.74%) |
Nov 11, 2019 | 119.32 | 119.32 | 115.12 | 115.56 | 6,811 | -0.30(-0.26%) |
Nov 08, 2019 | 117.93 | 118.10 | 113.66 | 115.87 | 9,546 | -2.19(-1.86%) |
Nov 07, 2019 | 117.49 | 121.80 | 117.49 | 118.06 | 15,065 | +1.10(+0.94%) |
Nov 06, 2019 | 113.78 | 117.61 | 113.31 | 116.96 | 7,113 | +3.31(+2.91%) |
Nov 05, 2019 | 110.44 | 114.39 | 109.02 | 113.65 | 19,393 | +2.56(+2.30%) |
Nov 04, 2019 | 114.69 | 116.24 | 110.80 | 111.09 | 19,566 | -4.84(-4.17%) |
Nov 01, 2019 | 111.44 | 117.69 | 111.44 | 115.93 | 18,137 | +4.69(+4.22%) |
Oct 31, 2019 | 114.23 | 114.33 | 110.73 | 111.24 | 8,974 | -3.59(-3.13%) |
Oct 30, 2019 | 120.50 | 120.50 | 113.53 | 114.83 | 15,346 | -2.93(-2.49%) |
Oct 29, 2019 | 122.77 | 123.20 | 116.59 | 117.77 | 11,325 | -6.14(-4.95%) |
Oct 28, 2019 | 124.14 | 124.73 | 121.89 | 123.90 | 6,541 | -0.75(-0.60%) |
Oct 25, 2019 | 126.58 | 126.69 | 123.92 | 124.65 | 6,818 | -2.04(-1.61%) |
Oct 24, 2019 | 127.61 | 128.20 | 126.62 | 126.69 | 6,856 | -1.26(-0.99%) |
Oct 23, 2019 | 127.59 | 128.32 | 125.47 | 127.95 | 6,885 | -0.01(-0.01%) |
Oct 22, 2019 | 129.72 | 129.72 | 127.17 | 127.96 | 16,812 | -1.80(-1.38%) |
Oct 21, 2019 | 130.77 | 131.62 | 129.07 | 129.75 | 4,447 | +0.70(+0.54%) |
Oct 18, 2019 | 131.26 | 132.41 | 126.10 | 129.06 | 15,955 | -2.55(-1.94%) |
Oct 17, 2019 | 127.64 | 133.84 | 127.64 | 131.61 | 9,708 | +4.39(+3.45%) |
Oct 16, 2019 | 119.53 | 127.22 | 119.53 | 127.22 | 16,060 | +7.85(+6.57%) |
Oct 15, 2019 | 119.63 | 119.99 | 119.38 | 119.38 | 4,083 | +0.55(+0.46%) |
Oct 14, 2019 | 119.52 | 119.56 | 118.57 | 118.83 | 2,666 | +0.00(+0.00%) |
Oct 11, 2019 | 119.66 | 119.89 | 118.55 | 118.83 | 3,954 | +0.04(+0.03%) |
Oct 10, 2019 | 118.42 | 119.23 | 118.42 | 118.79 | 1,637 | +0.37(+0.31%) |
Oct 09, 2019 | 118.06 | 119.98 | 118.06 | 118.42 | 5,486 | +0.88(+0.75%) |
Oct 08, 2019 | 116.93 | 118.35 | 116.93 | 117.55 | 3,461 | +0.29(+0.24%) |
Oct 07, 2019 | 119.52 | 119.53 | 117.03 | 117.26 | 9,299 | -1.72(-1.44%) |
Oct 04, 2019 | 119.16 | 120.18 | 118.72 | 118.97 | 3,272 | -0.18(-0.15%) |
Oct 03, 2019 | 117.78 | 119.53 | 117.78 | 119.16 | 3,113 | +1.39(+1.18%) |
Oct 02, 2019 | 117.85 | 120.62 | 117.77 | 117.77 | 5,017 | +0.08(+0.07%) |
Oct 01, 2019 | 118.57 | 118.64 | 116.22 | 117.69 | 6,219 | +0.29(+0.25%) |
Sep 30, 2019 | 117.98 | 119.82 | 117.33 | 117.40 | 3,487 | +0.73(+0.63%) |
Sep 27, 2019 | 114.63 | 119.03 | 113.81 | 116.67 | 12,546 | +3.37(+2.98%) |
Sep 26, 2019 | 114.09 | 114.09 | 113.29 | 113.29 | 1,302 | -0.45(-0.40%) |
Sep 25, 2019 | 115.12 | 115.70 | 113.55 | 113.75 | 6,458 | -1.01(-0.88%) |
Sep 24, 2019 | 115.36 | 115.49 | 113.10 | 114.76 | 13,147 | +0.90(+0.79%) |
Sep 23, 2019 | 116.04 | 116.04 | 113.06 | 113.86 | 8,707 | -1.91(-1.65%) |
Sep 20, 2019 | 115.04 | 116.92 | 113.18 | 115.76 | 13,773 | +0.85(+0.74%) |
Sep 19, 2019 | 115.71 | 115.71 | 114.91 | 114.91 | 751 | -0.93(-0.80%) |
Sep 18, 2019 | 118.64 | 118.72 | 112.45 | 115.84 | 29,449 | -2.60(-2.19%) |
Sep 17, 2019 | 117.33 | 118.94 | 117.33 | 118.44 | 2,754 | -0.50(-0.42%) |
Sep 16, 2019 | 119.88 | 120.99 | 116.09 | 118.94 | 9,345 | +0.15(+0.13%) |
Sep 13, 2019 | 118.06 | 120.26 | 118.06 | 118.78 | 7,364 | +1.09(+0.93%) |
Sep 12, 2019 | 114.39 | 119.17 | 114.39 | 117.69 | 9,147 | +2.42(+2.10%) |
Sep 11, 2019 | 110.29 | 115.75 | 109.91 | 115.27 | 11,778 | +5.28(+4.80%) |
Sep 10, 2019 | 109.99 | 109.99 | 108.78 | 109.99 | 2,974 | +1.32(+1.21%) |
Sep 09, 2019 | 109.13 | 109.77 | 108.59 | 108.67 | 8,401 | -0.07(-0.07%) |
Sep 06, 2019 | 112.80 | 113.31 | 108.75 | 108.75 | 16,773 | -4.84(-4.26%) |
Sep 05, 2019 | 112.00 | 113.66 | 111.83 | 113.58 | 5,494 | +1.83(+1.64%) |
Sep 04, 2019 | 109.88 | 112.67 | 109.88 | 111.75 | 5,101 | +2.48(+2.27%) |
Sep 03, 2019 | 107.15 | 110.36 | 107.15 | 109.27 | 9,175 | +1.34(+1.24%) |
Aug 30, 2019 | 107.06 | 110.36 | 107.06 | 107.94 | 7,773 | +1.89(+1.78%) |
Aug 29, 2019 | 103.11 | 106.18 | 103.11 | 106.05 | 7,201 | +3.30(+3.22%) |
Aug 28, 2019 | 102.14 | 103.84 | 102.01 | 102.74 | 6,175 | -0.63(-0.61%) |
Aug 27, 2019 | 104.20 | 104.20 | 101.32 | 103.37 | 7,953 | +0.99(+0.97%) |
Aug 26, 2019 | 99.77 | 102.38 | 99.31 | 102.38 | 6,487 | +4.36(+4.45%) |
Aug 23, 2019 | 100.91 | 100.91 | 98.02 | 98.02 | 4,239 | -1.48(-1.48%) |
Aug 22, 2019 | 101.64 | 103.62 | 99.05 | 99.50 | 13,423 | -1.56(-1.55%) |
Aug 21, 2019 | 102.51 | 103.84 | 100.93 | 101.06 | 12,654 | -1.32(-1.29%) |
Aug 20, 2019 | 103.84 | 103.84 | 102.38 | 102.38 | 1,212 | -1.46(-1.41%) |
Aug 19, 2019 | 103.77 | 103.95 | 103.14 | 103.84 | 6,146 | +1.40(+1.36%) |
Aug 16, 2019 | 105.23 | 105.23 | 101.79 | 102.44 | 6,837 | -1.06(-1.02%) |
Aug 15, 2019 | 106.40 | 106.76 | 103.34 | 103.50 | 2,099 | -2.68(-2.52%) |
Aug 14, 2019 | 107.64 | 107.93 | 106.18 | 106.18 | 2,625 | -2.44(-2.24%) |
Aug 13, 2019 | 109.48 | 110.71 | 107.76 | 108.61 | 7,391 | -0.34(-0.32%) |
Aug 12, 2019 | 110.57 | 110.57 | 108.09 | 108.96 | 4,499 | -4.04(-3.57%) |
Aug 09, 2019 | 114.88 | 114.88 | 112.43 | 112.99 | 2,735 | -0.81(-0.71%) |
Aug 08, 2019 | 116.45 | 116.45 | 113.81 | 113.81 | 2,910 | +0.72(+0.64%) |
Aug 07, 2019 | 113.08 | 113.08 | 113.08 | 113.08 | 672 | +0.04(+0.03%) |
Aug 06, 2019 | 113.75 | 113.75 | 112.64 | 113.05 | 5,405 | +0.99(+0.88%) |
Aug 05, 2019 | 115.86 | 115.86 | 112.06 | 112.06 | 1,409 | -3.70(-3.20%) |
Aug 02, 2019 | 117.33 | 117.33 | 115.76 | 115.76 | 3,555 | -1.57(-1.34%) |
Aug 01, 2019 | 119.71 | 119.71 | 117.33 | 117.33 | 4,036 | -2.67(-2.22%) |
Jul 31, 2019 | 121.08 | 121.08 | 120.00 | 120.00 | 2,291 | +0.35(+0.29%) |
Jul 30, 2019 | 118.95 | 120.31 | 118.25 | 119.65 | 2,581 | +0.60(+0.50%) |
Jul 29, 2019 | 120.51 | 120.64 | 119.05 | 119.05 | 3,987 | -1.79(-1.48%) |
Jul 26, 2019 | 120.84 | 120.84 | 120.84 | 120.84 | 547 | +0.33(+0.28%) |
Jul 25, 2019 | 122.08 | 122.08 | 120.51 | 120.51 | 1,222 | -1.03(-0.85%) |
Jul 24, 2019 | 121.53 | 121.53 | 121.53 | 121.53 | 1,137 | +1.10(+0.91%) |
Jul 23, 2019 | 119.02 | 120.44 | 119.02 | 120.44 | 1,602 | +1.51(+1.27%) |
Jul 22, 2019 | 120.53 | 120.53 | 118.92 | 118.92 | 1,316 | +1.59(+1.36%) |
Jul 19, 2019 | 118.43 | 118.99 | 117.33 | 117.33 | 1,230 | -0.99(-0.83%) |
Jul 18, 2019 | 117.33 | 118.32 | 117.33 | 118.32 | 2,642 | +1.13(+0.96%) |
Jul 17, 2019 | 117.19 | 117.19 | 117.19 | 117.19 | 484 | -0.48(-0.40%) |
Jul 16, 2019 | 115.48 | 117.67 | 115.48 | 117.67 | 2,302 | +1.54(+1.33%) |
Jul 15, 2019 | 111.96 | 116.12 | 111.96 | 116.12 | 2,175 | +1.38(+1.20%) |
Jul 12, 2019 | 115.84 | 117.27 | 114.33 | 114.74 | 10,119 | -0.79(-0.68%) |
Jul 11, 2019 | 118.71 | 118.71 | 114.64 | 115.53 | 6,291 | -3.28(-2.76%) |
Jul 10, 2019 | 119.63 | 119.63 | 118.25 | 118.81 | 1,558 | -0.39(-0.32%) |
Jul 09, 2019 | 120.36 | 120.91 | 119.19 | 119.19 | 3,295 | -0.94(-0.79%) |
Jul 08, 2019 | 121.31 | 121.65 | 119.94 | 120.14 | 3,033 | -0.04(-0.03%) |
Jul 05, 2019 | 119.70 | 120.18 | 119.32 | 120.17 | 1,230 | -0.50(-0.41%) |
Jul 03, 2019 | 121.97 | 121.97 | 120.67 | 120.67 | 547 | -1.21(-0.99%) |
Jul 02, 2019 | 121.88 | 121.88 | 121.88 | 121.88 | 622 | +0.68(+0.56%) |
Jul 01, 2019 | 122.12 | 122.12 | 120.20 | 121.20 | 3,534 | -0.92(-0.75%) |
Jun 28, 2019 | 122.12 | 122.12 | 122.12 | 122.12 | 9,709 | +1.05(+0.87%) |
Jun 27, 2019 | 119.71 | 122.12 | 116.39 | 121.07 | 4,786 | +3.78(+3.22%) |
Jun 26, 2019 | 119.03 | 120.42 | 117.29 | 117.29 | 2,663 | -1.75(-1.47%) |
Jun 25, 2019 | 120.67 | 120.67 | 118.84 | 119.03 | 3,491 | -1.71(-1.42%) |
Jun 24, 2019 | 122.12 | 122.12 | 120.75 | 120.75 | 1,386 | -1.37(-1.13%) |
Jun 21, 2019 | 120.76 | 122.12 | 120.67 | 122.12 | 8,888 | +1.46(+1.21%) |
Jun 20, 2019 | 120.66 | 120.66 | 120.66 | 557 | +0.00(+0.00%) | |
Jun 19, 2019 | 119.91 | 120.66 | 119.91 | 120.66 | 2,078 | +0.97(+0.81%) |
Jun 18, 2019 | 119.63 | 119.69 | 119.19 | 119.69 | 2,188 | +0.99(+0.83%) |
Jun 17, 2019 | 118.72 | 118.79 | 118.23 | 118.70 | 2,546 | +0.97(+0.83%) |
Jun 14, 2019 | 114.59 | 117.73 | 114.59 | 117.73 | 1,504 | +2.34(+2.03%) |
Jun 13, 2019 | 114.66 | 115.39 | 114.66 | 115.39 | 1,058 | +2.64(+2.34%) |
Jun 12, 2019 | 113.44 | 113.55 | 112.75 | 112.75 | 3,217 | -0.72(-0.63%) |
Jun 11, 2019 | 112.58 | 113.47 | 112.29 | 113.47 | 6,559 | -0.31(-0.28%) |
Jun 10, 2019 | 113.65 | 113.78 | 111.60 | 113.78 | 7,409 | +1.24(+1.10%) |
Jun 07, 2019 | 112.54 | 112.54 | 112.54 | 112.54 | 685 | -0.11(-0.10%) |
Jun 06, 2019 | 112.25 | 113.01 | 111.82 | 112.65 | 6,103 | +0.61(+0.54%) |
Jun 05, 2019 | 115.22 | 115.58 | 112.05 | 112.05 | 4,837 | -2.47(-2.15%) |
Jun 04, 2019 | 114.98 | 115.24 | 114.51 | 114.51 | 2,982 | +0.07(+0.06%) |
Jun 03, 2019 | 112.51 | 116.46 | 112.51 | 114.44 | 8,298 | +1.82(+1.61%) |
May 31, 2019 | 115.95 | 115.95 | 112.62 | 112.62 | 1,508 | -3.34(-2.88%) |
May 30, 2019 | 117.49 | 118.53 | 115.31 | 115.96 | 6,201 | -0.01(-0.01%) |
May 29, 2019 | 116.57 | 117.06 | 115.13 | 115.97 | 9,727 | -1.09(-0.93%) |
May 28, 2019 | 117.44 | 117.44 | 116.04 | 117.06 | 4,449 | +0.47(+0.41%) |
May 24, 2019 | 116.07 | 116.70 | 115.24 | 116.59 | 3,016 | +1.67(+1.45%) |
May 23, 2019 | 115.20 | 117.49 | 114.55 | 114.92 | 5,968 | -0.80(-0.69%) |
May 22, 2019 | 117.11 | 117.11 | 115.71 | 115.71 | 2,872 | -1.56(-1.33%) |
May 21, 2019 | 117.65 | 117.85 | 116.70 | 117.28 | 2,773 | +0.58(+0.49%) |
May 20, 2019 | 116.85 | 116.96 | 114.51 | 116.70 | 2,177 | +0.19(+0.16%) |
May 17, 2019 | 117.11 | 117.65 | 115.74 | 116.51 | 2,742 | -0.88(-0.75%) |
May 16, 2019 | 117.79 | 117.82 | 117.03 | 117.39 | 3,263 | -0.39(-0.33%) |
May 15, 2019 | 118.54 | 118.54 | 116.45 | 117.78 | 2,500 | -0.97(-0.82%) |
May 14, 2019 | 116.88 | 118.75 | 114.83 | 118.75 | 8,244 | +3.51(+3.04%) |
May 13, 2019 | 117.06 | 117.06 | 115.24 | 115.24 | 4,296 | -1.86(-1.59%) |
May 10, 2019 | 118.89 | 119.32 | 116.79 | 117.10 | 5,072 | -1.50(-1.27%) |
May 09, 2019 | 119.93 | 119.93 | 118.60 | 118.60 | 1,855 | -0.91(-0.76%) |
May 08, 2019 | 119.84 | 119.90 | 118.96 | 119.51 | 2,232 | -0.12(-0.10%) |
May 07, 2019 | 119.63 | 119.63 | 119.63 | 119.63 | 1,567 | +0.01(+0.01%) |
May 06, 2019 | 120.39 | 120.39 | 119.62 | 119.62 | 2,094 | -1.89(-1.55%) |
May 03, 2019 | 121.77 | 122.47 | 118.52 | 121.51 | 8,500 | +0.22(+0.18%) |
May 02, 2019 | 122.90 | 122.90 | 121.22 | 121.29 | 2,642 | -1.60(-1.31%) |