Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2020 | 75.36 | 78.44 | 74.76 | 77.92 | 2,748,325 | +2.25(+2.97%) |
Jun 29, 2020 | 74.43 | 75.93 | 74.11 | 75.67 | 2,245,423 | +1.54(+2.08%) |
Jun 26, 2020 | 76.30 | 77.03 | 73.94 | 74.13 | 4,262,800 | -2.50(-3.26%) |
Jun 25, 2020 | 73.89 | 76.86 | 73.36 | 76.63 | 1,868,715 | +2.01(+2.69%) |
Jun 24, 2020 | 78.18 | 78.20 | 74.36 | 74.62 | 2,825,890 | -4.14(-5.26%) |
Jun 23, 2020 | 80.01 | 80.88 | 77.71 | 78.76 | 2,245,214 | +0.24(+0.31%) |
Jun 22, 2020 | 78.28 | 79.30 | 76.60 | 78.52 | 2,591,810 | +0.79(+1.02%) |
Jun 19, 2020 | 78.39 | 80.79 | 77.32 | 77.73 | 3,713,900 | +1.12(+1.46%) |
Jun 18, 2020 | 75.36 | 77.28 | 74.32 | 76.61 | 1,917,076 | +0.56(+0.74%) |
Jun 17, 2020 | 76.05 | 76.56 | 74.25 | 76.05 | 3,091,843 | -0.10(-0.13%) |
Jun 16, 2020 | 78.50 | 79.41 | 74.96 | 76.15 | 2,074,796 | +0.60(+0.79%) |
Jun 15, 2020 | 72.36 | 76.24 | 71.80 | 75.55 | 3,507,352 | -0.11(-0.15%) |
Jun 12, 2020 | 76.93 | 77.78 | 73.61 | 75.66 | 4,409,000 | +2.71(+3.71%) |
Jun 11, 2020 | 76.46 | 79.29 | 72.92 | 72.95 | 7,242,923 | -9.48(-11.50%) |
Jun 10, 2020 | 78.92 | 82.61 | 77.50 | 82.43 | 19,581,328 | +6.52(+8.59%) |
Jun 09, 2020 | 81.45 | 82.04 | 75.47 | 75.91 | 7,436,139 | -11.59(-13.25%) |
Jun 08, 2020 | 87.63 | 89.74 | 87.02 | 87.50 | 3,610,716 | +1.65(+1.92%) |
Jun 05, 2020 | 88.44 | 89.00 | 85.05 | 85.85 | 2,504,300 | +2.16(+2.58%) |
Jun 04, 2020 | 81.54 | 84.22 | 81.21 | 83.69 | 2,349,376 | +0.36(+0.43%) |
Jun 03, 2020 | 81.15 | 84.55 | 81.15 | 83.33 | 4,762,572 | +3.67(+4.61%) |
Jun 02, 2020 | 77.84 | 79.66 | 77.05 | 79.66 | 1,857,591 | +3.02(+3.94%) |
Jun 01, 2020 | 75.93 | 77.05 | 74.52 | 76.64 | 1,431,369 | +1.29(+1.71%) |
May 29, 2020 | 74.19 | 75.62 | 73.20 | 75.35 | 2,572,700 | +1.72(+2.34%) |
May 28, 2020 | 77.71 | 78.20 | 73.55 | 73.63 | 2,682,375 | -4.00(-5.15%) |
May 27, 2020 | 78.90 | 81.96 | 75.57 | 77.63 | 2,682,978 | +1.95(+2.58%) |
May 26, 2020 | 75.62 | 76.37 | 74.45 | 75.68 | 2,014,640 | +3.79(+5.27%) |
May 22, 2020 | 71.34 | 72.13 | 70.11 | 71.89 | 1,481,600 | +0.36(+0.50%) |
May 21, 2020 | 72.47 | 74.40 | 71.34 | 71.53 | 2,130,584 | -0.18(-0.25%) |
May 20, 2020 | 71.79 | 73.33 | 71.26 | 71.71 | 2,137,700 | +1.71(+2.44%) |
May 19, 2020 | 71.00 | 74.22 | 69.94 | 70.00 | 2,335,642 | -0.18(-0.26%) |
May 18, 2020 | 67.41 | 70.80 | 67.41 | 70.18 | 1,642,734 | +6.11(+9.54%) |
May 15, 2020 | 62.28 | 64.40 | 61.50 | 64.07 | 1,225,400 | +0.92(+1.46%) |
May 14, 2020 | 58.85 | 63.19 | 57.26 | 63.15 | 1,676,143 | +2.36(+3.88%) |
May 13, 2020 | 64.50 | 64.50 | 60.13 | 60.79 | 1,775,911 | -3.71(-5.75%) |
May 12, 2020 | 67.46 | 67.75 | 64.44 | 64.50 | 1,139,909 | -2.21(-3.31%) |
May 11, 2020 | 66.73 | 68.14 | 65.03 | 66.71 | 1,548,531 | -1.44(-2.11%) |
May 08, 2020 | 67.13 | 68.68 | 66.44 | 68.15 | 1,114,200 | +2.92(+4.48%) |
May 07, 2020 | 66.48 | 68.20 | 65.09 | 65.23 | 1,283,042 | +0.05(+0.08%) |
May 06, 2020 | 68.33 | 68.39 | 64.84 | 65.18 | 1,158,398 | -0.46(-0.70%) |
May 05, 2020 | 65.25 | 67.05 | 64.67 | 65.64 | 2,323,249 | +1.37(+2.13%) |
May 04, 2020 | 64.10 | 65.43 | 63.26 | 64.27 | 2,212,894 | -1.48(-2.25%) |
May 01, 2020 | 67.40 | 67.40 | 64.09 | 65.75 | 1,743,200 | -3.80(-5.46%) |
Apr 30, 2020 | 68.50 | 71.03 | 68.20 | 69.55 | 2,128,656 | -2.11(-2.94%) |
Apr 29, 2020 | 68.86 | 72.41 | 68.34 | 71.66 | 1,807,280 | +4.98(+7.47%) |
Apr 28, 2020 | 68.04 | 69.77 | 66.48 | 66.68 | 1,770,803 | +1.17(+1.79%) |
Apr 27, 2020 | 62.69 | 65.91 | 62.50 | 65.51 | 1,514,949 | +2.77(+4.42%) |
Apr 24, 2020 | 62.39 | 63.74 | 61.32 | 62.74 | 1,167,700 | +2.01(+3.31%) |
Apr 23, 2020 | 61.43 | 62.65 | 60.66 | 60.73 | 1,096,048 | +0.23(+0.38%) |
Apr 22, 2020 | 60.03 | 61.23 | 59.03 | 60.50 | 1,425,270 | +2.15(+3.68%) |
Apr 21, 2020 | 56.29 | 59.72 | 56.04 | 58.35 | 1,741,218 | -1.18(-1.98%) |
Apr 20, 2020 | 61.44 | 62.42 | 58.72 | 59.53 | 2,226,250 | -4.39(-6.87%) |
Apr 17, 2020 | 62.86 | 64.76 | 62.39 | 63.92 | 2,965,800 | +4.56(+7.68%) |
Apr 16, 2020 | 60.38 | 61.29 | 57.80 | 59.36 | 1,427,005 | -1.51(-2.48%) |
Apr 15, 2020 | 58.64 | 61.23 | 58.51 | 60.87 | 1,731,053 | -1.95(-3.10%) |
Apr 14, 2020 | 62.05 | 64.64 | 61.39 | 62.82 | 1,829,765 | +2.08(+3.42%) |
Apr 13, 2020 | 61.56 | 61.85 | 58.19 | 60.74 | 1,275,261 | -1.49(-2.39%) |
Apr 09, 2020 | 63.14 | 66.65 | 62.01 | 62.23 | 3,606,900 | +2.03(+3.37%) |
Apr 08, 2020 | 54.73 | 60.38 | 54.29 | 60.20 | 3,670,448 | +6.70(+12.52%) |
Apr 07, 2020 | 54.09 | 56.23 | 52.44 | 53.50 | 3,548,516 | +3.57(+7.15%) |
Apr 06, 2020 | 47.01 | 50.71 | 45.70 | 49.93 | 3,110,423 | +6.64(+15.34%) |
Apr 03, 2020 | 45.92 | 46.46 | 43.04 | 43.29 | 2,168,300 | -2.30(-5.04%) |
Apr 02, 2020 | 44.72 | 48.79 | 44.25 | 45.59 | 2,460,840 | -0.33(-0.72%) |
Apr 01, 2020 | 44.62 | 47.47 | 44.12 | 45.92 | 2,548,432 | -3.32(-6.74%) |
Mar 31, 2020 | 50.24 | 52.21 | 48.43 | 49.24 | 2,607,332 | -0.68(-1.36%) |
Mar 30, 2020 | 50.27 | 51.82 | 48.02 | 49.92 | 2,676,157 | -1.36(-2.65%) |
Mar 27, 2020 | 51.95 | 52.81 | 49.41 | 51.28 | 2,569,800 | -4.00(-7.24%) |
Mar 26, 2020 | 51.80 | 55.89 | 50.02 | 55.28 | 2,293,402 | +4.55(+8.97%) |
Mar 25, 2020 | 51.17 | 53.42 | 47.56 | 50.73 | 2,224,878 | +1.21(+2.44%) |
Mar 24, 2020 | 50.18 | 52.12 | 47.55 | 49.52 | 2,802,826 | +3.02(+6.49%) |
Mar 23, 2020 | 44.36 | 48.64 | 42.11 | 46.50 | 4,476,604 | +1.33(+2.94%) |
Mar 20, 2020 | 42.05 | 49.61 | 41.73 | 45.17 | 5,598,800 | +4.59(+11.31%) |
Mar 19, 2020 | 33.23 | 45.36 | 29.33 | 40.58 | 7,381,952 | +7.03(+20.95%) |
Mar 18, 2020 | 44.38 | 45.70 | 29.22 | 33.55 | 5,890,441 | -14.76(-30.55%) |
Mar 17, 2020 | 52.04 | 52.85 | 45.65 | 48.31 | 4,193,537 | -2.81(-5.50%) |
Mar 16, 2020 | 59.01 | 59.01 | 51.08 | 51.12 | 3,218,340 | -15.35(-23.09%) |
Mar 13, 2020 | 62.80 | 66.50 | 60.16 | 66.47 | 2,733,800 | +7.07(+11.90%) |
Mar 12, 2020 | 62.87 | 64.79 | 58.97 | 59.40 | 3,380,326 | -7.83(-11.65%) |
Mar 11, 2020 | 70.59 | 71.63 | 66.97 | 67.23 | 2,660,749 | -5.61(-7.70%) |
Mar 10, 2020 | 72.29 | 73.35 | 69.62 | 72.84 | 2,677,309 | +3.93(+5.70%) |
Mar 09, 2020 | 70.60 | 71.57 | 68.12 | 68.91 | 2,767,735 | -7.38(-9.67%) |
Mar 06, 2020 | 75.36 | 77.96 | 74.30 | 76.29 | 2,398,600 | -2.21(-2.82%) |
Mar 05, 2020 | 80.35 | 81.67 | 77.93 | 78.50 | 1,699,204 | -4.60(-5.54%) |
Mar 04, 2020 | 82.15 | 83.15 | 80.27 | 83.10 | 1,900,954 | +2.53(+3.14%) |
Mar 03, 2020 | 82.41 | 84.87 | 79.83 | 80.57 | 2,685,668 | -1.60(-1.95%) |
Mar 02, 2020 | 78.71 | 82.18 | 77.63 | 82.17 | 2,571,562 | +4.06(+5.20%) |
Feb 28, 2020 | 75.32 | 79.39 | 73.80 | 78.11 | 3,533,900 | +0.13(+0.17%) |
Feb 27, 2020 | 80.52 | 81.71 | 77.35 | 77.98 | 3,477,207 | -3.12(-3.85%) |
Feb 26, 2020 | 82.11 | 83.44 | 80.80 | 81.10 | 1,691,670 | -0.01(-0.01%) |
Feb 25, 2020 | 84.77 | 84.84 | 79.91 | 81.11 | 2,525,172 | -2.87(-3.42%) |
Feb 24, 2020 | 86.73 | 87.18 | 83.72 | 83.98 | 2,084,087 | -6.09(-6.76%) |
Feb 21, 2020 | 90.15 | 90.46 | 88.91 | 90.07 | 1,203,900 | -1.02(-1.12%) |
Feb 20, 2020 | 89.97 | 92.04 | 89.97 | 91.09 | 1,395,340 | +0.38(+0.42%) |
Feb 19, 2020 | 88.32 | 90.87 | 87.78 | 90.71 | 1,403,634 | +2.69(+3.06%) |
Feb 18, 2020 | 88.06 | 89.48 | 87.57 | 88.02 | 979,369 | -0.30(-0.34%) |
Feb 14, 2020 | 90.41 | 90.52 | 88.09 | 88.32 | 1,010,000 | -2.20(-2.43%) |
Feb 13, 2020 | 90.40 | 91.10 | 89.74 | 90.52 | 724,273 | -0.99(-1.08%) |
Feb 12, 2020 | 91.69 | 92.30 | 90.88 | 91.51 | 878,764 | +0.73(+0.80%) |
Feb 11, 2020 | 87.65 | 91.10 | 87.11 | 90.78 | 1,397,433 | +3.48(+3.99%) |
Feb 10, 2020 | 86.95 | 87.35 | 86.03 | 87.30 | 933,543 | +0.17(+0.20%) |
Feb 07, 2020 | 87.47 | 87.49 | 86.63 | 87.13 | 1,250,700 | -1.11(-1.26%) |
Feb 06, 2020 | 90.97 | 90.99 | 87.68 | 88.24 | 1,131,359 | -2.28(-2.52%) |
Feb 05, 2020 | 91.82 | 92.50 | 90.28 | 90.52 | 1,108,092 | +0.01(+0.01%) |
Feb 04, 2020 | 88.31 | 91.02 | 88.23 | 90.51 | 1,525,160 | +4.01(+4.64%) |
Feb 03, 2020 | 85.35 | 87.34 | 85.03 | 86.50 | 1,652,018 | +1.93(+2.28%) |
Jan 31, 2020 | 86.52 | 86.84 | 84.38 | 84.57 | 1,621,814 | -2.88(-3.30%) |
Jan 30, 2020 | 84.78 | 87.92 | 84.30 | 87.46 | 2,540,601 | -2.19(-2.45%) |
Jan 29, 2020 | 90.10 | 90.82 | 89.27 | 89.65 | 1,567,540 | +0.24(+0.27%) |
Jan 28, 2020 | 89.34 | 90.06 | 88.47 | 89.41 | 1,457,584 | +1.04(+1.17%) |
Jan 27, 2020 | 88.93 | 89.37 | 87.97 | 88.38 | 1,681,429 | -2.93(-3.21%) |
Jan 24, 2020 | 92.57 | 92.60 | 90.52 | 91.31 | 1,550,132 | -0.79(-0.86%) |
Jan 23, 2020 | 90.31 | 92.17 | 89.02 | 92.10 | 1,427,748 | +1.18(+1.29%) |
Jan 22, 2020 | 91.61 | 92.17 | 90.66 | 90.92 | 945,278 | +0.15(+0.16%) |
Jan 21, 2020 | 90.81 | 91.68 | 90.24 | 90.77 | 1,471,197 | -0.53(-0.58%) |
Jan 17, 2020 | 90.67 | 91.95 | 90.25 | 91.30 | 1,771,193 | +0.33(+0.36%) |
Jan 16, 2020 | 88.17 | 91.19 | 88.17 | 90.97 | 1,921,372 | +3.30(+3.77%) |
Jan 15, 2020 | 88.50 | 89.10 | 87.37 | 87.67 | 1,534,950 | -1.12(-1.26%) |
Jan 14, 2020 | 88.61 | 89.50 | 88.29 | 88.78 | 2,270,702 | +0.14(+0.16%) |
Jan 13, 2020 | 89.19 | 89.19 | 88.41 | 88.64 | 2,070,742 | -0.64(-0.72%) |
Jan 10, 2020 | 91.50 | 91.50 | 89.16 | 89.28 | 1,326,866 | -2.21(-2.42%) |
Jan 09, 2020 | 93.87 | 94.11 | 91.45 | 91.50 | 1,090,710 | -1.36(-1.46%) |
Jan 08, 2020 | 91.20 | 93.23 | 90.73 | 92.85 | 2,301,527 | +1.90(+2.08%) |
Jan 07, 2020 | 92.10 | 92.27 | 90.62 | 90.96 | 2,106,285 | -1.16(-1.26%) |
Jan 06, 2020 | 92.94 | 92.94 | 91.51 | 92.12 | 1,579,839 | -1.75(-1.86%) |
Jan 03, 2020 | 94.01 | 94.58 | 93.36 | 93.86 | 962,942 | -2.20(-2.29%) |
Jan 02, 2020 | 95.70 | 96.10 | 94.77 | 96.07 | 1,659,535 | +1.34(+1.41%) |
Dec 31, 2019 | 95.03 | 95.64 | 94.46 | 94.73 | 674,912 | -0.28(-0.29%) |
Dec 30, 2019 | 96.04 | 96.04 | 94.86 | 95.01 | 615,196 | -1.06(-1.10%) |
Dec 27, 2019 | 95.93 | 96.33 | 95.52 | 96.07 | 759,426 | +0.59(+0.62%) |
Dec 26, 2019 | 95.12 | 95.52 | 94.62 | 95.48 | 520,987 | +0.83(+0.87%) |
Dec 24, 2019 | 95.56 | 95.80 | 94.65 | 94.65 | 321,114 | -0.64(-0.67%) |
Dec 23, 2019 | 96.47 | 96.66 | 95.03 | 95.29 | 1,053,712 | -0.82(-0.85%) |
Dec 20, 2019 | 98.68 | 98.79 | 96.01 | 96.11 | 2,026,440 | -1.50(-1.53%) |
Dec 19, 2019 | 97.49 | 98.05 | 96.85 | 97.60 | 1,056,202 | -0.01(-0.01%) |
Dec 18, 2019 | 96.06 | 97.93 | 95.70 | 97.61 | 1,288,812 | +2.01(+2.11%) |
Dec 17, 2019 | 94.99 | 95.64 | 94.32 | 95.60 | 1,324,070 | +0.88(+0.93%) |
Dec 16, 2019 | 94.60 | 95.63 | 94.14 | 94.72 | 1,401,665 | +1.41(+1.51%) |
Dec 13, 2019 | 95.38 | 96.12 | 93.07 | 93.31 | 1,231,023 | -2.25(-2.36%) |
Dec 12, 2019 | 93.44 | 95.90 | 93.04 | 95.57 | 953,827 | +2.81(+3.03%) |
Dec 11, 2019 | 93.12 | 93.52 | 92.25 | 92.75 | 823,915 | +0.22(+0.24%) |
Dec 10, 2019 | 92.63 | 93.00 | 91.99 | 92.53 | 772,242 | -0.19(-0.20%) |
Dec 09, 2019 | 93.10 | 93.29 | 92.66 | 92.72 | 828,895 | -0.81(-0.86%) |
Dec 06, 2019 | 94.31 | 94.59 | 93.06 | 93.53 | 866,197 | +0.39(+0.42%) |
Dec 05, 2019 | 92.35 | 93.43 | 91.70 | 93.14 | 796,660 | +1.01(+1.09%) |
Dec 04, 2019 | 91.84 | 92.81 | 91.84 | 92.14 | 1,234,230 | +0.54(+0.59%) |
Dec 03, 2019 | 93.56 | 94.76 | 91.49 | 91.60 | 1,331,527 | -2.66(-2.83%) |
Dec 02, 2019 | 94.48 | 95.33 | 93.44 | 94.26 | 1,754,465 | +0.62(+0.66%) |
Nov 29, 2019 | 94.32 | 94.42 | 93.53 | 93.64 | 665,989 | -0.80(-0.84%) |
Nov 27, 2019 | 94.63 | 95.03 | 93.84 | 94.44 | 745,290 | -0.19(-0.20%) |
Nov 26, 2019 | 93.16 | 94.74 | 92.94 | 94.63 | 1,569,399 | +0.84(+0.90%) |
Nov 25, 2019 | 92.27 | 93.78 | 91.74 | 93.78 | 2,390,728 | +2.54(+2.79%) |
Nov 22, 2019 | 89.86 | 91.39 | 89.59 | 91.24 | 3,136,055 | +2.47(+2.79%) |
Nov 21, 2019 | 89.74 | 90.64 | 88.59 | 88.76 | 1,114,518 | -0.51(-0.57%) |
Nov 20, 2019 | 90.46 | 90.73 | 89.06 | 89.27 | 1,494,386 | -1.64(-1.80%) |
Nov 19, 2019 | 92.34 | 92.45 | 90.53 | 90.91 | 1,829,637 | -1.18(-1.28%) |
Nov 18, 2019 | 91.74 | 92.39 | 91.28 | 92.09 | 1,259,525 | +0.01(+0.01%) |
Nov 15, 2019 | 92.92 | 92.92 | 91.70 | 92.08 | 1,332,079 | +0.06(+0.06%) |
Nov 14, 2019 | 91.25 | 92.60 | 90.92 | 92.02 | 1,282,119 | +0.56(+0.61%) |
Nov 13, 2019 | 93.97 | 93.99 | 91.04 | 91.46 | 1,274,569 | -3.48(-3.67%) |
Nov 12, 2019 | 96.36 | 96.63 | 94.66 | 94.94 | 1,329,133 | -0.87(-0.91%) |
Nov 11, 2019 | 95.75 | 96.87 | 95.48 | 95.81 | 686,994 | -0.83(-0.86%) |
Nov 08, 2019 | 95.97 | 96.67 | 94.88 | 96.63 | 864,493 | +0.39(+0.40%) |
Nov 07, 2019 | 96.19 | 97.39 | 96.05 | 96.25 | 1,991,083 | +0.91(+0.95%) |
Nov 06, 2019 | 95.10 | 95.58 | 94.27 | 95.34 | 1,079,961 | +0.35(+0.37%) |
Nov 05, 2019 | 95.35 | 96.11 | 94.68 | 94.99 | 2,563,949 | -0.17(-0.18%) |
Nov 04, 2019 | 93.04 | 95.17 | 92.69 | 95.16 | 1,943,304 | +3.25(+3.54%) |
Nov 01, 2019 | 90.28 | 92.04 | 89.83 | 91.90 | 1,533,610 | +2.79(+3.13%) |
Oct 31, 2019 | 91.75 | 91.97 | 88.65 | 89.12 | 1,740,007 | -2.86(-3.11%) |
Oct 30, 2019 | 88.58 | 92.31 | 85.47 | 91.97 | 2,907,542 | +2.03(+2.26%) |
Oct 29, 2019 | 89.19 | 89.99 | 88.71 | 89.94 | 1,488,238 | +0.27(+0.30%) |
Oct 28, 2019 | 90.04 | 90.26 | 89.51 | 89.67 | 773,157 | +0.53(+0.59%) |
Oct 25, 2019 | 88.42 | 89.52 | 87.97 | 89.15 | 1,059,419 | +0.56(+0.63%) |
Oct 24, 2019 | 89.29 | 89.75 | 88.42 | 88.59 | 587,444 | -0.35(-0.39%) |
Oct 23, 2019 | 89.66 | 89.83 | 88.30 | 88.94 | 1,042,869 | -1.02(-1.13%) |
Oct 22, 2019 | 88.43 | 90.58 | 87.76 | 89.95 | 658,723 | +1.02(+1.15%) |
Oct 21, 2019 | 89.40 | 89.40 | 88.32 | 88.93 | 791,927 | +0.40(+0.45%) |
Oct 18, 2019 | 88.25 | 89.29 | 88.21 | 88.53 | 957,426 | -0.08(-0.09%) |
Oct 17, 2019 | 89.14 | 89.15 | 88.15 | 88.61 | 814,374 | -0.07(-0.08%) |
Oct 16, 2019 | 88.16 | 89.32 | 87.83 | 88.68 | 1,187,841 | +1.05(+1.20%) |
Oct 15, 2019 | 86.38 | 88.43 | 86.36 | 87.62 | 850,142 | +1.45(+1.69%) |
Oct 14, 2019 | 85.49 | 86.40 | 85.44 | 86.17 | 495,330 | +0.33(+0.38%) |
Oct 11, 2019 | 84.44 | 86.80 | 84.44 | 85.84 | 1,061,629 | +3.08(+3.72%) |
Oct 10, 2019 | 81.77 | 83.57 | 81.77 | 82.77 | 836,915 | +1.31(+1.61%) |
Oct 09, 2019 | 81.44 | 81.90 | 80.66 | 81.45 | 785,891 | +1.28(+1.60%) |
Oct 08, 2019 | 81.93 | 82.51 | 80.14 | 80.17 | 971,929 | -3.42(-4.10%) |
Oct 07, 2019 | 82.76 | 84.41 | 82.20 | 83.59 | 957,789 | +0.57(+0.68%) |
Oct 04, 2019 | 82.58 | 83.74 | 82.56 | 83.03 | 1,433,024 | +0.83(+1.00%) |
Oct 03, 2019 | 81.38 | 83.11 | 81.07 | 82.20 | 1,168,110 | +0.38(+0.46%) |
Oct 02, 2019 | 83.35 | 84.28 | 80.18 | 81.82 | 1,862,227 | -2.88(-3.40%) |
Oct 01, 2019 | 87.17 | 87.92 | 84.60 | 84.70 | 1,151,087 | -2.30(-2.64%) |
Sep 30, 2019 | 86.50 | 87.53 | 86.50 | 87.00 | 916,800 | +0.54(+0.62%) |
Sep 27, 2019 | 87.53 | 88.16 | 86.03 | 86.46 | 820,866 | -0.83(-0.95%) |
Sep 26, 2019 | 87.83 | 87.91 | 86.37 | 87.29 | 516,677 | -0.36(-0.41%) |
Sep 25, 2019 | 86.24 | 87.88 | 85.47 | 87.64 | 775,781 | +1.37(+1.59%) |
Sep 24, 2019 | 88.07 | 88.69 | 85.90 | 86.27 | 1,239,058 | -1.29(-1.48%) |
Sep 23, 2019 | 87.63 | 88.87 | 87.35 | 87.56 | 1,143,210 | +0.92(+1.06%) |
Sep 20, 2019 | 89.44 | 89.61 | 86.53 | 86.65 | 1,693,482 | -2.39(-2.68%) |
Sep 19, 2019 | 89.17 | 89.80 | 88.62 | 89.04 | 788,598 | -0.04(-0.04%) |
Sep 18, 2019 | 89.09 | 89.70 | 88.32 | 89.08 | 798,391 | -0.13(-0.15%) |
Sep 17, 2019 | 88.65 | 89.47 | 87.51 | 89.21 | 1,029,922 | +0.05(+0.06%) |
Sep 16, 2019 | 89.13 | 90.48 | 88.28 | 89.16 | 1,294,592 | -0.59(-0.65%) |
Sep 13, 2019 | 89.58 | 91.12 | 89.13 | 89.74 | 1,417,850 | -0.97(-1.06%) |
Sep 12, 2019 | 90.36 | 91.01 | 88.53 | 90.71 | 1,243,012 | +0.05(+0.05%) |
Sep 11, 2019 | 90.05 | 90.70 | 88.40 | 90.66 | 810,397 | +0.34(+0.37%) |
Sep 10, 2019 | 89.01 | 90.32 | 88.04 | 90.32 | 1,109,189 | +0.45(+0.50%) |
Sep 09, 2019 | 89.12 | 90.34 | 88.58 | 89.87 | 1,061,500 | +1.55(+1.76%) |
Sep 06, 2019 | 87.83 | 88.65 | 86.61 | 88.32 | 723,294 | +0.58(+0.66%) |
Sep 05, 2019 | 85.41 | 87.85 | 85.06 | 87.74 | 1,094,459 | +3.96(+4.73%) |
Sep 04, 2019 | 82.51 | 83.82 | 82.35 | 83.78 | 940,126 | +2.62(+3.22%) |
Sep 03, 2019 | 82.50 | 82.50 | 80.49 | 81.17 | 1,201,748 | -1.60(-1.94%) |
Aug 30, 2019 | 83.73 | 84.41 | 82.43 | 82.77 | 1,121,117 | -0.13(-0.16%) |
Aug 29, 2019 | 83.11 | 83.90 | 82.27 | 82.90 | 820,377 | +0.62(+0.75%) |
Aug 28, 2019 | 80.33 | 82.44 | 79.74 | 82.28 | 748,452 | +1.65(+2.05%) |
Aug 27, 2019 | 81.36 | 81.97 | 80.58 | 80.63 | 776,883 | +0.16(+0.20%) |
Aug 26, 2019 | 80.40 | 80.97 | 79.60 | 80.47 | 674,783 | +0.98(+1.23%) |
Aug 23, 2019 | 82.11 | 82.61 | 79.07 | 79.49 | 1,269,333 | -3.62(-4.36%) |
Aug 22, 2019 | 83.67 | 84.14 | 82.66 | 83.12 | 532,724 | +0.09(+0.11%) |
Aug 21, 2019 | 83.31 | 83.48 | 82.66 | 83.03 | 809,324 | +1.23(+1.51%) |
Aug 20, 2019 | 82.47 | 82.82 | 80.63 | 81.79 | 912,873 | -1.36(-1.64%) |
Aug 19, 2019 | 83.07 | 83.56 | 82.11 | 83.16 | 936,186 | +1.70(+2.09%) |
Aug 16, 2019 | 79.70 | 81.72 | 79.48 | 81.45 | 806,195 | +2.65(+3.36%) |
Aug 15, 2019 | 79.54 | 80.13 | 78.18 | 78.81 | 1,238,862 | -0.33(-0.41%) |
Aug 14, 2019 | 80.98 | 81.13 | 78.98 | 79.14 | 1,273,806 | -4.02(-4.83%) |
Aug 13, 2019 | 81.78 | 84.42 | 81.08 | 83.16 | 1,085,157 | +1.00(+1.21%) |
Aug 12, 2019 | 82.43 | 83.26 | 81.74 | 82.16 | 1,024,483 | -0.98(-1.17%) |
Aug 09, 2019 | 84.32 | 84.89 | 82.67 | 83.14 | 872,415 | -1.91(-2.25%) |
Aug 08, 2019 | 83.48 | 85.31 | 83.35 | 85.05 | 1,331,014 | +1.93(+2.32%) |
Aug 07, 2019 | 81.15 | 83.29 | 80.54 | 83.12 | 1,762,284 | +0.32(+0.38%) |
Aug 06, 2019 | 81.36 | 83.09 | 81.33 | 82.80 | 1,493,240 | +2.42(+3.01%) |
Aug 05, 2019 | 80.53 | 81.37 | 80.16 | 80.38 | 1,704,600 | -2.24(-2.71%) |
Aug 02, 2019 | 82.25 | 82.94 | 79.93 | 82.62 | 1,317,023 | -0.38(-0.45%) |
Aug 01, 2019 | 87.88 | 88.16 | 81.72 | 83.00 | 2,290,159 | -3.99(-4.59%) |
Jul 31, 2019 | 85.09 | 88.31 | 84.31 | 86.99 | 3,586,457 | +6.03(+7.45%) |
Jul 30, 2019 | 80.32 | 81.10 | 79.39 | 80.96 | 1,426,744 | -0.61(-0.74%) |
Jul 29, 2019 | 81.70 | 82.13 | 81.00 | 81.56 | 772,568 | -0.22(-0.27%) |
Jul 26, 2019 | 81.44 | 81.92 | 80.46 | 81.78 | 1,503,126 | +0.49(+0.60%) |
Jul 25, 2019 | 82.59 | 82.78 | 80.66 | 81.29 | 1,703,273 | -1.76(-2.12%) |
Jul 24, 2019 | 81.31 | 83.05 | 81.31 | 83.05 | 1,098,297 | +1.47(+1.80%) |
Jul 23, 2019 | 81.09 | 82.30 | 79.55 | 81.58 | 1,651,768 | +2.09(+2.63%) |
Jul 22, 2019 | 79.78 | 80.83 | 79.32 | 79.49 | 1,290,899 | +0.00(+0.00%) |
Jul 19, 2019 | 78.42 | 81.37 | 78.10 | 79.49 | 1,199,941 | +1.43(+1.83%) |
Jul 18, 2019 | 77.38 | 78.08 | 77.12 | 78.06 | 925,501 | +0.29(+0.37%) |
Jul 17, 2019 | 79.20 | 79.40 | 77.64 | 77.77 | 1,181,806 | -1.62(-2.04%) |
Jul 16, 2019 | 78.93 | 80.30 | 77.60 | 79.39 | 1,403,118 | -0.78(-0.98%) |
Jul 15, 2019 | 79.63 | 80.29 | 78.13 | 80.17 | 1,304,794 | +0.58(+0.72%) |
Jul 12, 2019 | 77.55 | 79.89 | 77.45 | 79.60 | 914,994 | +2.46(+3.19%) |
Jul 11, 2019 | 76.78 | 77.22 | 76.29 | 77.13 | 662,602 | +0.20(+0.26%) |
Jul 10, 2019 | 75.78 | 77.09 | 75.34 | 76.94 | 1,361,003 | +1.44(+1.91%) |
Jul 09, 2019 | 75.66 | 75.87 | 74.35 | 75.50 | 1,745,013 | -0.69(-0.91%) |
Jul 08, 2019 | 78.13 | 78.56 | 75.93 | 76.19 | 1,194,162 | -2.40(-3.06%) |
Jul 05, 2019 | 78.08 | 79.12 | 77.97 | 78.59 | 937,866 | -0.13(-0.16%) |
Jul 03, 2019 | 79.41 | 79.57 | 78.65 | 78.72 | 440,821 | -0.26(-0.33%) |
Jul 02, 2019 | 80.19 | 80.48 | 78.24 | 78.98 | 1,034,946 | -1.12(-1.40%) |