Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 93.42 | 94.71 | 92.51 | 94.25 | 970,185 | -0.20(-0.21%) |
May 28, 2020 | 95.14 | 96.04 | 93.02 | 94.45 | 682,706 | +0.83(+0.89%) |
May 27, 2020 | 94.16 | 94.93 | 92.35 | 93.62 | 902,924 | +1.31(+1.42%) |
May 26, 2020 | 91.66 | 93.17 | 91.10 | 92.31 | 789,211 | +3.17(+3.55%) |
May 22, 2020 | 89.22 | 89.43 | 87.85 | 89.14 | 526,345 | +0.27(+0.31%) |
May 21, 2020 | 88.84 | 90.30 | 88.41 | 88.87 | 1,028,978 | -3.16(-3.43%) |
May 20, 2020 | 90.53 | 92.50 | 90.17 | 92.02 | 861,797 | +2.92(+3.28%) |
May 19, 2020 | 90.35 | 92.14 | 88.97 | 89.10 | 754,075 | -1.54(-1.70%) |
May 18, 2020 | 90.97 | 92.37 | 90.52 | 90.64 | 768,800 | +2.78(+3.16%) |
May 15, 2020 | 87.71 | 89.32 | 87.01 | 87.86 | 810,251 | -0.60(-0.67%) |
May 14, 2020 | 87.32 | 88.51 | 84.92 | 88.46 | 1,526,095 | -0.09(-0.10%) |
May 13, 2020 | 93.31 | 94.40 | 87.69 | 88.54 | 961,242 | -5.73(-6.08%) |
May 12, 2020 | 96.61 | 97.90 | 94.23 | 94.27 | 569,809 | -1.85(-1.93%) |
May 11, 2020 | 96.04 | 97.08 | 94.56 | 96.13 | 561,087 | -0.56(-0.58%) |
May 08, 2020 | 96.37 | 98.12 | 95.98 | 96.68 | 433,579 | +2.01(+2.13%) |
May 07, 2020 | 93.73 | 95.68 | 93.73 | 94.67 | 961,265 | +2.03(+2.19%) |
May 06, 2020 | 92.22 | 94.17 | 91.51 | 92.64 | 887,394 | +1.18(+1.29%) |
May 05, 2020 | 90.35 | 92.56 | 89.71 | 91.46 | 795,417 | +1.87(+2.09%) |
May 04, 2020 | 91.12 | 91.12 | 89.24 | 89.58 | 705,104 | -2.57(-2.79%) |
May 01, 2020 | 93.52 | 94.46 | 91.49 | 92.16 | 746,573 | -2.89(-3.04%) |
Apr 30, 2020 | 95.34 | 96.03 | 93.22 | 95.05 | 1,285,395 | -1.72(-1.78%) |
Apr 29, 2020 | 98.63 | 98.89 | 96.12 | 96.77 | 856,978 | +0.70(+0.73%) |
Apr 28, 2020 | 95.51 | 97.40 | 95.14 | 96.07 | 596,951 | +2.41(+2.57%) |
Apr 27, 2020 | 92.24 | 94.13 | 92.09 | 93.66 | 759,199 | +2.36(+2.59%) |
Apr 24, 2020 | 89.58 | 91.50 | 88.27 | 91.30 | 731,341 | +1.36(+1.51%) |
Apr 23, 2020 | 89.41 | 92.92 | 87.09 | 89.93 | 1,386,825 | +2.04(+2.32%) |
Apr 22, 2020 | 87.29 | 88.07 | 86.12 | 87.89 | 740,415 | +2.09(+2.43%) |
Apr 21, 2020 | 87.19 | 87.88 | 85.33 | 85.80 | 638,100 | -3.02(-3.40%) |
Apr 20, 2020 | 90.42 | 91.05 | 88.22 | 88.82 | 604,518 | -3.48(-3.77%) |
Apr 17, 2020 | 91.11 | 92.88 | 89.74 | 92.30 | 811,731 | +3.45(+3.88%) |
Apr 16, 2020 | 89.22 | 90.26 | 87.12 | 88.85 | 798,476 | -0.45(-0.51%) |
Apr 15, 2020 | 91.12 | 91.58 | 87.97 | 89.30 | 659,571 | -3.27(-3.53%) |
Apr 14, 2020 | 92.41 | 93.70 | 91.59 | 92.57 | 650,627 | +2.03(+2.24%) |
Apr 13, 2020 | 89.70 | 91.28 | 87.26 | 90.54 | 863,699 | +0.39(+0.43%) |
Apr 09, 2020 | 89.55 | 92.47 | 89.02 | 90.15 | 863,774 | +0.67(+0.75%) |
Apr 08, 2020 | 86.70 | 91.13 | 85.92 | 89.48 | 905,579 | +1.80(+2.05%) |
Apr 07, 2020 | 92.70 | 93.44 | 86.60 | 87.68 | 1,126,019 | -1.64(-1.84%) |
Apr 06, 2020 | 82.62 | 89.93 | 82.32 | 89.33 | 891,984 | +9.88(+12.43%) |
Apr 03, 2020 | 79.43 | 81.18 | 77.71 | 79.45 | 878,582 | -0.36(-0.45%) |
Apr 02, 2020 | 79.56 | 82.25 | 78.11 | 79.81 | 1,120,426 | -0.16(-0.20%) |
Apr 01, 2020 | 83.71 | 83.71 | 78.37 | 79.97 | 1,122,339 | -7.02(-8.07%) |
Mar 31, 2020 | 88.65 | 90.41 | 86.20 | 86.99 | 1,208,746 | -2.83(-3.15%) |
Mar 30, 2020 | 87.20 | 90.51 | 86.03 | 89.82 | 898,821 | +3.20(+3.70%) |
Mar 27, 2020 | 90.48 | 91.14 | 85.61 | 86.62 | 808,347 | -4.88(-5.33%) |
Mar 26, 2020 | 84.50 | 92.11 | 84.50 | 91.49 | 788,475 | +6.93(+8.19%) |
Mar 25, 2020 | 80.13 | 87.14 | 78.13 | 84.56 | 878,679 | +4.28(+5.33%) |
Mar 24, 2020 | 76.38 | 82.36 | 75.68 | 80.28 | 1,002,981 | +5.97(+8.04%) |
Mar 23, 2020 | 77.78 | 79.03 | 73.14 | 74.31 | 1,335,367 | -4.01(-5.12%) |
Mar 20, 2020 | 91.03 | 91.19 | 77.15 | 78.32 | 1,272,073 | -10.70(-12.02%) |
Mar 19, 2020 | 90.49 | 94.05 | 87.87 | 89.02 | 1,354,888 | -2.38(-2.61%) |
Mar 18, 2020 | 90.10 | 95.90 | 78.08 | 91.40 | 1,636,562 | -5.60(-5.77%) |
Mar 17, 2020 | 94.12 | 100.62 | 91.76 | 97.00 | 1,364,811 | +4.62(+5.00%) |
Mar 16, 2020 | 94.08 | 98.74 | 89.47 | 92.37 | 1,100,107 | -13.03(-12.36%) |
Mar 13, 2020 | 102.95 | 106.19 | 98.28 | 105.40 | 1,147,048 | +7.94(+8.14%) |
Mar 12, 2020 | 102.18 | 105.65 | 97.19 | 97.46 | 1,695,985 | -10.74(-9.92%) |
Mar 11, 2020 | 109.28 | 109.94 | 107.00 | 108.20 | 1,324,237 | -3.40(-3.05%) |
Mar 10, 2020 | 110.81 | 111.86 | 104.30 | 111.60 | 1,355,372 | +3.20(+2.95%) |
Mar 09, 2020 | 105.83 | 113.13 | 96.27 | 108.41 | 1,195,461 | -4.53(-4.01%) |
Mar 06, 2020 | 112.54 | 113.39 | 108.91 | 112.93 | 1,029,086 | -2.69(-2.32%) |
Mar 05, 2020 | 115.25 | 117.57 | 114.50 | 115.62 | 1,019,932 | -1.60(-1.37%) |
Mar 04, 2020 | 114.70 | 117.34 | 113.74 | 117.22 | 819,605 | +4.72(+4.20%) |
Mar 03, 2020 | 113.84 | 117.36 | 111.45 | 112.50 | 900,519 | -1.43(-1.26%) |
Mar 02, 2020 | 108.75 | 113.93 | 108.15 | 113.93 | 968,014 | +5.53(+5.10%) |
Feb 28, 2020 | 108.45 | 110.01 | 105.54 | 108.40 | 1,322,293 | -3.01(-2.70%) |
Feb 27, 2020 | 114.72 | 117.16 | 111.34 | 111.41 | 1,280,233 | -5.17(-4.43%) |
Feb 26, 2020 | 117.49 | 118.57 | 115.25 | 116.57 | 859,101 | -0.32(-0.27%) |
Feb 25, 2020 | 120.12 | 120.36 | 116.70 | 116.89 | 830,491 | -2.78(-2.32%) |
Feb 24, 2020 | 118.09 | 120.56 | 117.83 | 119.67 | 718,227 | -1.54(-1.27%) |
Feb 21, 2020 | 121.82 | 121.83 | 120.05 | 121.21 | 677,430 | -1.20(-0.98%) |
Feb 20, 2020 | 121.39 | 124.40 | 119.43 | 122.41 | 1,321,670 | -1.23(-1.00%) |
Feb 19, 2020 | 126.29 | 126.97 | 122.92 | 123.64 | 813,329 | -3.02(-2.38%) |
Feb 18, 2020 | 125.32 | 126.92 | 123.12 | 126.66 | 1,097,779 | -4.28(-3.27%) |
Feb 14, 2020 | 128.91 | 131.26 | 128.79 | 130.94 | 793,588 | +1.95(+1.51%) |
Feb 13, 2020 | 128.69 | 129.75 | 128.41 | 128.99 | 857,968 | -1.64(-1.26%) |
Feb 12, 2020 | 129.89 | 130.77 | 128.96 | 130.63 | 641,047 | +0.64(+0.49%) |
Feb 11, 2020 | 128.99 | 130.11 | 128.05 | 129.99 | 488,604 | +1.42(+1.11%) |
Feb 10, 2020 | 126.06 | 128.58 | 126.06 | 128.56 | 669,649 | +2.21(+1.75%) |
Feb 07, 2020 | 124.78 | 127.15 | 124.45 | 126.36 | 830,185 | +1.54(+1.23%) |
Feb 06, 2020 | 125.98 | 126.06 | 124.08 | 124.82 | 689,429 | -0.82(-0.65%) |
Feb 05, 2020 | 128.74 | 129.19 | 125.26 | 125.64 | 811,567 | -1.86(-1.46%) |
Feb 04, 2020 | 126.13 | 127.69 | 125.96 | 127.50 | 679,946 | +2.90(+2.32%) |
Feb 03, 2020 | 122.60 | 125.39 | 122.49 | 124.60 | 766,179 | +2.70(+2.21%) |
Jan 31, 2020 | 122.99 | 123.75 | 121.32 | 121.91 | 644,226 | -1.26(-1.03%) |
Jan 30, 2020 | 122.55 | 123.74 | 121.96 | 123.17 | 556,104 | -0.15(-0.12%) |
Jan 29, 2020 | 122.55 | 124.16 | 121.81 | 123.32 | 588,923 | +1.30(+1.07%) |
Jan 28, 2020 | 120.87 | 122.24 | 120.24 | 122.02 | 404,003 | +1.67(+1.39%) |
Jan 27, 2020 | 119.31 | 121.21 | 119.16 | 120.35 | 716,354 | -0.31(-0.26%) |
Jan 24, 2020 | 122.55 | 123.09 | 120.48 | 120.66 | 723,469 | -1.70(-1.39%) |
Jan 23, 2020 | 121.53 | 122.50 | 121.20 | 122.36 | 773,550 | +0.33(+0.27%) |
Jan 22, 2020 | 120.30 | 122.45 | 120.22 | 122.03 | 834,136 | +2.18(+1.82%) |
Jan 21, 2020 | 120.38 | 120.79 | 119.39 | 119.85 | 709,711 | -0.86(-0.71%) |
Jan 17, 2020 | 121.55 | 122.50 | 120.37 | 120.71 | 1,035,027 | -0.43(-0.36%) |
Jan 16, 2020 | 118.90 | 121.20 | 118.81 | 121.14 | 832,431 | +3.01(+2.55%) |
Jan 15, 2020 | 117.67 | 118.52 | 116.74 | 118.14 | 937,851 | +0.57(+0.48%) |
Jan 14, 2020 | 117.33 | 118.31 | 116.79 | 117.57 | 745,861 | +0.07(+0.06%) |
Jan 13, 2020 | 116.89 | 117.52 | 115.36 | 117.50 | 1,003,094 | +1.15(+0.99%) |
Jan 10, 2020 | 116.15 | 116.78 | 115.52 | 116.36 | 557,240 | +0.53(+0.46%) |
Jan 09, 2020 | 116.09 | 116.63 | 115.21 | 115.83 | 486,351 | +0.21(+0.18%) |
Jan 08, 2020 | 115.24 | 116.46 | 114.87 | 115.62 | 995,780 | +0.49(+0.43%) |
Jan 07, 2020 | 116.23 | 116.48 | 115.06 | 115.13 | 624,190 | -1.40(-1.20%) |
Jan 06, 2020 | 115.16 | 116.54 | 113.95 | 116.53 | 665,715 | -0.22(-0.19%) |
Jan 03, 2020 | 116.73 | 117.74 | 115.79 | 116.74 | 509,716 | -1.46(-1.24%) |
Jan 02, 2020 | 117.64 | 118.20 | 116.36 | 118.20 | 607,229 | +0.80(+0.68%) |
Dec 31, 2019 | 116.95 | 117.56 | 116.76 | 117.40 | 295,858 | +0.40(+0.34%) |
Dec 30, 2019 | 117.36 | 117.62 | 116.41 | 117.00 | 322,554 | -0.44(-0.38%) |
Dec 27, 2019 | 117.71 | 117.86 | 117.11 | 117.45 | 232,846 | -0.05(-0.04%) |
Dec 26, 2019 | 116.82 | 117.52 | 116.45 | 117.50 | 243,047 | +0.73(+0.62%) |
Dec 24, 2019 | 116.32 | 117.13 | 116.06 | 116.77 | 190,308 | +0.42(+0.36%) |
Dec 23, 2019 | 117.29 | 117.29 | 115.99 | 116.35 | 485,803 | -0.73(-0.63%) |
Dec 20, 2019 | 117.43 | 117.96 | 116.99 | 117.08 | 1,129,863 | +0.49(+0.42%) |
Dec 19, 2019 | 116.45 | 116.97 | 115.14 | 116.59 | 547,360 | +0.07(+0.06%) |
Dec 18, 2019 | 116.45 | 116.99 | 115.18 | 116.53 | 514,185 | +0.08(+0.07%) |
Dec 17, 2019 | 114.70 | 116.52 | 114.38 | 116.45 | 760,845 | +1.76(+1.54%) |
Dec 16, 2019 | 116.28 | 116.45 | 114.48 | 114.69 | 770,569 | -1.02(-0.88%) |
Dec 13, 2019 | 116.95 | 116.95 | 115.08 | 115.70 | 592,274 | -1.37(-1.17%) |
Dec 12, 2019 | 116.57 | 118.17 | 116.40 | 117.08 | 1,039,896 | -1.15(-0.97%) |
Dec 11, 2019 | 116.61 | 118.28 | 116.42 | 118.22 | 602,360 | +1.50(+1.29%) |
Dec 10, 2019 | 116.80 | 117.17 | 116.36 | 116.72 | 1,214,226 | +0.00(+0.00%) |
Dec 09, 2019 | 115.22 | 116.80 | 114.86 | 116.72 | 772,447 | +1.03(+0.89%) |
Dec 06, 2019 | 116.03 | 116.46 | 115.34 | 115.69 | 554,851 | +0.65(+0.56%) |
Dec 05, 2019 | 114.57 | 115.14 | 114.44 | 115.04 | 640,345 | +0.48(+0.42%) |
Dec 04, 2019 | 113.81 | 115.53 | 113.81 | 114.56 | 759,882 | +1.51(+1.34%) |
Dec 03, 2019 | 112.17 | 113.15 | 112.15 | 113.04 | 564,125 | -0.17(-0.15%) |
Dec 02, 2019 | 113.08 | 113.54 | 112.55 | 113.21 | 641,581 | +0.31(+0.27%) |
Nov 29, 2019 | 114.04 | 114.34 | 112.68 | 112.90 | 335,845 | -1.44(-1.26%) |
Nov 27, 2019 | 114.76 | 115.10 | 113.91 | 114.34 | 493,189 | -0.56(-0.49%) |
Nov 26, 2019 | 112.80 | 115.03 | 112.75 | 114.91 | 714,856 | +2.21(+1.96%) |
Nov 25, 2019 | 111.92 | 112.91 | 110.62 | 112.69 | 600,700 | +0.71(+0.64%) |
Nov 22, 2019 | 111.33 | 112.41 | 110.69 | 111.98 | 628,633 | +0.50(+0.45%) |
Nov 21, 2019 | 110.33 | 111.95 | 109.49 | 111.48 | 850,387 | +0.96(+0.87%) |
Nov 20, 2019 | 111.96 | 112.32 | 110.35 | 110.52 | 968,914 | -1.61(-1.43%) |
Nov 19, 2019 | 111.41 | 112.30 | 110.72 | 112.13 | 717,332 | +0.75(+0.68%) |
Nov 18, 2019 | 111.91 | 112.46 | 111.09 | 111.38 | 448,297 | -0.67(-0.60%) |
Nov 15, 2019 | 111.06 | 112.19 | 110.94 | 112.05 | 723,997 | +1.82(+1.65%) |
Nov 14, 2019 | 110.03 | 110.58 | 109.59 | 110.23 | 430,248 | +0.44(+0.40%) |
Nov 13, 2019 | 107.30 | 109.97 | 107.19 | 109.79 | 652,948 | +1.90(+1.76%) |
Nov 12, 2019 | 108.50 | 108.74 | 107.41 | 107.89 | 564,253 | -0.90(-0.83%) |
Nov 11, 2019 | 108.22 | 109.44 | 108.22 | 108.79 | 412,563 | +0.01(+0.01%) |
Nov 08, 2019 | 108.56 | 109.01 | 107.98 | 108.78 | 1,054,314 | +0.36(+0.33%) |
Nov 07, 2019 | 110.28 | 110.50 | 107.92 | 108.42 | 561,930 | -1.23(-1.12%) |
Nov 06, 2019 | 109.74 | 109.92 | 109.16 | 109.66 | 840,828 | -0.49(-0.44%) |
Nov 05, 2019 | 111.05 | 111.48 | 109.69 | 110.15 | 630,754 | -0.97(-0.87%) |
Nov 04, 2019 | 111.50 | 112.30 | 110.47 | 111.11 | 541,186 | -0.06(-0.05%) |
Nov 01, 2019 | 110.15 | 111.50 | 110.05 | 111.17 | 631,291 | +2.02(+1.85%) |
Oct 31, 2019 | 109.48 | 110.07 | 108.50 | 109.15 | 632,874 | -0.44(-0.40%) |
Oct 30, 2019 | 108.38 | 110.19 | 108.31 | 109.59 | 713,065 | +1.02(+0.94%) |
Oct 29, 2019 | 108.05 | 108.78 | 107.45 | 108.58 | 785,048 | +0.10(+0.10%) |
Oct 28, 2019 | 106.98 | 109.63 | 106.98 | 108.47 | 883,352 | +1.87(+1.76%) |
Oct 25, 2019 | 107.28 | 109.09 | 106.13 | 106.60 | 1,113,105 | -0.31(-0.29%) |
Oct 24, 2019 | 101.82 | 107.33 | 101.73 | 106.91 | 2,179,915 | +8.74(+8.90%) |
Oct 23, 2019 | 98.83 | 99.55 | 97.99 | 98.17 | 859,383 | -0.83(-0.84%) |
Oct 22, 2019 | 99.11 | 99.78 | 98.31 | 99.00 | 591,755 | +0.21(+0.21%) |
Oct 21, 2019 | 98.36 | 99.23 | 98.15 | 98.79 | 603,124 | +1.02(+1.04%) |
Oct 18, 2019 | 97.51 | 98.59 | 97.51 | 97.78 | 646,281 | -0.17(-0.17%) |
Oct 17, 2019 | 97.62 | 98.40 | 96.85 | 97.95 | 543,331 | +0.68(+0.70%) |
Oct 16, 2019 | 95.73 | 97.31 | 95.53 | 97.27 | 586,047 | +1.52(+1.59%) |
Oct 15, 2019 | 94.96 | 96.06 | 94.60 | 95.74 | 1,183,648 | +1.26(+1.33%) |
Oct 14, 2019 | 95.13 | 95.61 | 94.37 | 94.48 | 525,669 | -0.95(-1.00%) |
Oct 11, 2019 | 95.97 | 96.78 | 95.37 | 95.43 | 933,329 | +0.71(+0.75%) |
Oct 10, 2019 | 94.94 | 95.85 | 94.65 | 94.72 | 1,218,875 | -0.32(-0.34%) |
Oct 09, 2019 | 96.92 | 97.19 | 94.48 | 95.04 | 1,131,163 | -1.21(-1.26%) |
Oct 08, 2019 | 95.46 | 97.01 | 94.66 | 96.25 | 944,667 | -0.24(-0.24%) |
Oct 07, 2019 | 96.69 | 97.08 | 96.30 | 96.49 | 460,725 | -0.70(-0.72%) |
Oct 04, 2019 | 95.09 | 97.26 | 95.09 | 97.18 | 552,194 | +2.09(+2.20%) |
Oct 03, 2019 | 93.90 | 95.14 | 92.56 | 95.10 | 748,995 | +0.81(+0.86%) |
Oct 02, 2019 | 94.35 | 94.66 | 93.04 | 94.29 | 500,339 | -0.81(-0.85%) |
Oct 01, 2019 | 98.06 | 98.59 | 94.65 | 95.10 | 641,778 | -2.40(-2.46%) |
Sep 30, 2019 | 96.57 | 98.48 | 96.57 | 97.49 | 757,328 | +1.08(+1.12%) |
Sep 27, 2019 | 96.99 | 97.20 | 95.86 | 96.41 | 362,104 | -0.15(-0.16%) |
Sep 26, 2019 | 95.77 | 96.97 | 95.36 | 96.56 | 605,759 | +0.76(+0.80%) |
Sep 25, 2019 | 95.50 | 95.83 | 94.99 | 95.80 | 522,228 | +0.24(+0.26%) |
Sep 24, 2019 | 95.59 | 96.28 | 95.18 | 95.56 | 628,949 | +0.40(+0.43%) |
Sep 23, 2019 | 94.98 | 95.67 | 94.96 | 95.15 | 400,089 | -0.39(-0.40%) |
Sep 20, 2019 | 96.22 | 96.60 | 95.32 | 95.54 | 646,600 | -0.53(-0.55%) |
Sep 19, 2019 | 96.20 | 96.82 | 94.83 | 96.06 | 522,112 | -0.17(-0.18%) |
Sep 18, 2019 | 94.69 | 96.46 | 94.12 | 96.23 | 570,786 | +0.71(+0.74%) |
Sep 17, 2019 | 95.82 | 96.62 | 95.15 | 95.53 | 667,534 | -0.54(-0.56%) |
Sep 16, 2019 | 95.59 | 96.17 | 94.90 | 96.06 | 709,119 | -0.10(-0.11%) |
Sep 13, 2019 | 94.75 | 96.38 | 94.68 | 96.17 | 1,137,026 | +2.05(+2.18%) |
Sep 12, 2019 | 93.96 | 94.39 | 92.72 | 94.12 | 469,277 | +0.38(+0.40%) |
Sep 11, 2019 | 92.56 | 93.76 | 92.05 | 93.74 | 530,916 | +1.57(+1.70%) |
Sep 10, 2019 | 91.69 | 92.35 | 90.22 | 92.18 | 748,824 | +0.30(+0.33%) |
Sep 09, 2019 | 93.11 | 93.39 | 91.40 | 91.88 | 715,079 | -0.95(-1.02%) |
Sep 06, 2019 | 92.66 | 93.80 | 92.50 | 92.82 | 670,411 | +0.31(+0.33%) |
Sep 05, 2019 | 91.56 | 92.62 | 91.30 | 92.51 | 683,418 | +1.74(+1.92%) |
Sep 04, 2019 | 90.19 | 90.85 | 89.68 | 90.77 | 634,992 | +1.34(+1.50%) |
Sep 03, 2019 | 89.80 | 90.36 | 88.85 | 89.43 | 693,679 | -0.88(-0.98%) |
Aug 30, 2019 | 90.61 | 90.82 | 89.73 | 90.31 | 662,416 | +0.44(+0.49%) |
Aug 29, 2019 | 89.17 | 90.09 | 88.39 | 89.87 | 474,652 | +1.42(+1.60%) |
Aug 28, 2019 | 87.55 | 88.51 | 87.18 | 88.45 | 425,220 | +0.49(+0.55%) |
Aug 27, 2019 | 88.70 | 88.95 | 87.35 | 87.96 | 478,799 | -0.23(-0.27%) |
Aug 26, 2019 | 88.29 | 88.65 | 87.56 | 88.20 | 417,462 | +0.56(+0.64%) |
Aug 23, 2019 | 89.31 | 89.88 | 87.27 | 87.64 | 625,213 | -2.13(-2.37%) |
Aug 22, 2019 | 89.99 | 90.43 | 88.85 | 89.76 | 563,805 | +0.22(+0.24%) |
Aug 21, 2019 | 90.07 | 90.22 | 88.92 | 89.55 | 633,924 | +0.43(+0.48%) |
Aug 20, 2019 | 90.12 | 90.44 | 89.00 | 89.12 | 729,083 | -1.45(-1.61%) |
Aug 19, 2019 | 90.55 | 91.02 | 89.79 | 90.57 | 724,715 | +1.05(+1.17%) |
Aug 16, 2019 | 89.39 | 90.01 | 89.00 | 89.52 | 2,584,641 | +0.67(+0.75%) |
Aug 15, 2019 | 88.46 | 89.10 | 87.70 | 88.85 | 797,228 | +0.60(+0.68%) |
Aug 14, 2019 | 90.96 | 91.06 | 87.96 | 88.25 | 821,790 | -3.17(-3.47%) |
Aug 13, 2019 | 90.63 | 92.13 | 90.34 | 91.43 | 1,026,101 | +0.43(+0.47%) |
Aug 12, 2019 | 92.21 | 92.37 | 90.54 | 90.99 | 590,509 | -1.62(-1.75%) |
Aug 09, 2019 | 92.75 | 92.97 | 91.61 | 92.62 | 864,745 | -0.39(-0.42%) |
Aug 08, 2019 | 92.64 | 93.40 | 92.15 | 93.01 | 932,277 | +0.77(+0.83%) |
Aug 07, 2019 | 92.55 | 92.78 | 91.49 | 92.24 | 679,064 | -1.41(-1.50%) |
Aug 06, 2019 | 93.93 | 94.09 | 92.50 | 93.65 | 655,321 | +0.14(+0.15%) |
Aug 05, 2019 | 93.79 | 94.70 | 92.99 | 93.51 | 1,031,891 | -2.02(-2.11%) |
Aug 02, 2019 | 95.81 | 96.81 | 94.70 | 95.52 | 687,468 | -0.61(-0.63%) |
Aug 01, 2019 | 97.08 | 98.19 | 95.92 | 96.13 | 1,153,555 | -0.99(-1.02%) |
Jul 31, 2019 | 97.73 | 98.65 | 96.51 | 97.13 | 802,476 | -0.68(-0.70%) |
Jul 30, 2019 | 96.97 | 97.99 | 96.69 | 97.81 | 827,925 | +0.53(+0.55%) |
Jul 29, 2019 | 98.81 | 98.81 | 96.80 | 97.28 | 728,230 | -1.46(-1.48%) |
Jul 26, 2019 | 98.32 | 99.06 | 97.27 | 98.74 | 914,740 | +0.42(+0.43%) |
Jul 25, 2019 | 95.69 | 98.61 | 92.16 | 98.32 | 1,919,400 | -3.20(-3.15%) |
Jul 24, 2019 | 101.99 | 102.33 | 101.23 | 101.52 | 816,320 | -0.57(-0.56%) |
Jul 23, 2019 | 101.81 | 102.19 | 101.20 | 102.09 | 442,475 | +0.76(+0.75%) |
Jul 22, 2019 | 100.98 | 101.78 | 100.81 | 101.33 | 664,837 | +0.40(+0.40%) |
Jul 19, 2019 | 103.19 | 103.39 | 100.89 | 100.93 | 573,511 | -1.73(-1.69%) |
Jul 18, 2019 | 101.99 | 102.70 | 101.75 | 102.66 | 841,653 | +0.58(+0.57%) |
Jul 17, 2019 | 104.05 | 104.27 | 101.97 | 102.08 | 837,343 | -1.84(-1.77%) |
Jul 16, 2019 | 104.01 | 104.33 | 103.37 | 103.92 | 669,381 | +0.02(+0.02%) |
Jul 15, 2019 | 103.66 | 104.08 | 102.70 | 103.90 | 363,095 | +0.30(+0.29%) |
Jul 12, 2019 | 102.72 | 103.60 | 102.21 | 103.60 | 456,037 | +1.10(+1.07%) |
Jul 11, 2019 | 102.71 | 103.17 | 101.97 | 102.50 | 424,632 | -0.05(-0.05%) |
Jul 10, 2019 | 103.90 | 104.50 | 102.50 | 102.55 | 574,363 | -0.80(-0.77%) |
Jul 09, 2019 | 103.06 | 103.55 | 102.25 | 103.35 | 666,652 | +0.18(+0.17%) |
Jul 08, 2019 | 102.96 | 104.07 | 102.27 | 103.17 | 512,894 | -0.95(-0.91%) |
Jul 05, 2019 | 102.94 | 104.20 | 102.06 | 104.12 | 465,205 | +0.45(+0.44%) |
Jul 03, 2019 | 103.61 | 103.94 | 103.37 | 103.67 | 576,709 | +0.23(+0.23%) |
Jul 02, 2019 | 104.71 | 104.71 | 102.72 | 103.43 | 879,533 | -1.18(-1.13%) |
Jul 01, 2019 | 104.58 | 105.06 | 103.58 | 104.61 | 726,079 | +0.91(+0.88%) |
Jun 28, 2019 | 102.37 | 103.76 | 101.63 | 103.70 | 996,929 | +1.67(+1.64%) |
Jun 27, 2019 | 101.15 | 102.11 | 100.72 | 102.03 | 393,856 | +1.11(+1.10%) |
Jun 26, 2019 | 101.13 | 101.74 | 100.30 | 100.93 | 567,219 | +0.02(+0.02%) |
Jun 25, 2019 | 101.45 | 101.70 | 100.70 | 100.91 | 621,237 | -0.30(-0.30%) |
Jun 24, 2019 | 101.50 | 102.17 | 100.94 | 101.21 | 414,730 | +0.05(+0.05%) |
Jun 21, 2019 | 101.68 | 101.82 | 100.67 | 101.16 | 771,362 | -0.39(-0.39%) |
Jun 20, 2019 | 101.23 | 102.65 | 100.43 | 101.56 | 551,515 | +1.03(+1.03%) |
Jun 19, 2019 | 99.69 | 100.64 | 98.69 | 100.53 | 412,375 | +0.95(+0.95%) |
Jun 18, 2019 | 98.97 | 100.33 | 98.41 | 99.58 | 661,983 | +1.41(+1.43%) |
Jun 17, 2019 | 99.48 | 99.78 | 97.94 | 98.17 | 1,391,297 | -1.29(-1.29%) |
Jun 14, 2019 | 98.68 | 99.68 | 97.86 | 99.46 | 662,310 | +0.67(+0.67%) |
Jun 13, 2019 | 98.53 | 99.02 | 98.09 | 98.79 | 609,432 | +0.98(+1.00%) |
Jun 12, 2019 | 98.35 | 98.66 | 97.60 | 97.81 | 531,156 | -0.43(-0.44%) |
Jun 11, 2019 | 99.10 | 99.17 | 97.55 | 98.24 | 571,158 | -0.51(-0.51%) |
Jun 10, 2019 | 97.85 | 98.83 | 97.73 | 98.75 | 434,232 | +1.31(+1.34%) |
Jun 07, 2019 | 97.69 | 97.78 | 96.80 | 97.44 | 476,349 | +0.41(+0.42%) |
Jun 06, 2019 | 96.50 | 97.27 | 96.05 | 97.03 | 541,322 | +0.36(+0.38%) |
Jun 05, 2019 | 94.57 | 96.90 | 93.99 | 96.66 | 631,806 | +2.70(+2.88%) |
Jun 04, 2019 | 93.72 | 94.34 | 92.68 | 93.96 | 1,671,477 | +0.77(+0.82%) |