Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2020 | 77.68 | 79.73 | 77.29 | 79.21 | 908,962 | +0.87(+1.11%) |
Jun 29, 2020 | 76.85 | 78.84 | 76.31 | 78.34 | 669,353 | +2.39(+3.15%) |
Jun 26, 2020 | 77.82 | 77.82 | 75.73 | 75.94 | 1,005,667 | -2.13(-2.73%) |
Jun 25, 2020 | 75.66 | 78.17 | 74.88 | 78.07 | 840,392 | +1.96(+2.58%) |
Jun 24, 2020 | 77.66 | 77.66 | 75.45 | 76.11 | 1,160,272 | -2.67(-3.39%) |
Jun 23, 2020 | 80.62 | 80.62 | 78.29 | 78.78 | 943,972 | -0.46(-0.58%) |
Jun 22, 2020 | 79.58 | 80.33 | 77.85 | 79.24 | 1,289,365 | -0.32(-0.40%) |
Jun 19, 2020 | 82.64 | 82.98 | 78.31 | 79.56 | 2,031,282 | -1.30(-1.61%) |
Jun 18, 2020 | 81.21 | 81.72 | 80.18 | 80.86 | 725,628 | -0.84(-1.03%) |
Jun 17, 2020 | 83.14 | 83.19 | 81.16 | 81.70 | 883,778 | -0.77(-0.93%) |
Jun 16, 2020 | 85.37 | 86.66 | 81.87 | 82.47 | 1,174,178 | +0.83(+1.02%) |
Jun 15, 2020 | 78.11 | 82.38 | 77.20 | 81.64 | 1,104,298 | +0.43(+0.53%) |
Jun 12, 2020 | 82.19 | 83.02 | 78.73 | 81.21 | 818,508 | +2.72(+3.46%) |
Jun 11, 2020 | 82.39 | 83.39 | 78.00 | 78.49 | 1,083,645 | -8.27(-9.53%) |
Jun 10, 2020 | 89.07 | 89.75 | 86.63 | 86.76 | 905,821 | -2.23(-2.51%) |
Jun 09, 2020 | 89.35 | 89.68 | 87.41 | 88.99 | 740,071 | -1.59(-1.75%) |
Jun 08, 2020 | 89.55 | 90.88 | 89.19 | 90.58 | 818,297 | +0.93(+1.03%) |
Jun 05, 2020 | 92.67 | 93.68 | 89.26 | 89.65 | 1,186,068 | +1.22(+1.38%) |
Jun 04, 2020 | 87.11 | 88.44 | 85.74 | 88.43 | 754,493 | +0.51(+0.58%) |
Jun 03, 2020 | 86.45 | 88.76 | 86.19 | 87.91 | 664,368 | +2.94(+3.45%) |
Jun 02, 2020 | 82.00 | 85.05 | 82.00 | 84.98 | 1,101,558 | +3.02(+3.68%) |
Jun 01, 2020 | 82.91 | 83.32 | 81.57 | 81.96 | 1,131,310 | -0.52(-0.63%) |
May 29, 2020 | 83.39 | 83.39 | 80.81 | 82.48 | 2,734,683 | -2.23(-2.63%) |
May 28, 2020 | 87.50 | 87.50 | 84.13 | 84.71 | 927,943 | -1.61(-1.87%) |
May 27, 2020 | 85.81 | 88.09 | 85.14 | 86.33 | 1,594,354 | +2.50(+2.99%) |
May 26, 2020 | 81.25 | 83.93 | 81.13 | 83.82 | 984,080 | +5.40(+6.89%) |
May 22, 2020 | 78.89 | 79.11 | 77.28 | 78.42 | 923,369 | -0.59(-0.74%) |
May 21, 2020 | 78.53 | 79.60 | 77.17 | 79.01 | 1,033,118 | +0.02(+0.02%) |
May 20, 2020 | 78.32 | 79.62 | 78.21 | 78.99 | 1,257,952 | +2.04(+2.65%) |
May 19, 2020 | 76.63 | 77.73 | 75.23 | 76.95 | 965,262 | -0.39(-0.51%) |
May 18, 2020 | 73.25 | 78.13 | 73.25 | 77.35 | 1,093,843 | +7.01(+9.96%) |
May 15, 2020 | 69.46 | 71.93 | 69.35 | 70.34 | 2,970,239 | +0.50(+0.71%) |
May 14, 2020 | 66.26 | 69.88 | 63.93 | 69.84 | 1,232,615 | +2.07(+3.06%) |
May 13, 2020 | 70.78 | 70.85 | 67.12 | 67.77 | 735,558 | -3.65(-5.11%) |
May 12, 2020 | 73.81 | 75.19 | 71.37 | 71.42 | 660,321 | -1.98(-2.70%) |
May 11, 2020 | 74.04 | 74.29 | 72.71 | 73.40 | 711,816 | -2.49(-3.28%) |
May 08, 2020 | 75.23 | 76.49 | 74.90 | 75.89 | 644,865 | +2.17(+2.95%) |
May 07, 2020 | 72.00 | 74.27 | 72.00 | 73.71 | 940,238 | +2.54(+3.57%) |
May 06, 2020 | 72.59 | 72.93 | 70.89 | 71.17 | 590,965 | -0.39(-0.55%) |
May 05, 2020 | 72.69 | 74.69 | 71.40 | 71.57 | 738,939 | +0.16(+0.22%) |
May 04, 2020 | 71.80 | 71.83 | 70.01 | 71.41 | 930,480 | -1.35(-1.85%) |
May 01, 2020 | 74.58 | 74.58 | 72.41 | 72.76 | 979,833 | -3.45(-4.53%) |
Apr 30, 2020 | 77.34 | 77.87 | 75.48 | 76.21 | 957,720 | -3.00(-3.79%) |
Apr 29, 2020 | 74.39 | 79.86 | 74.39 | 79.21 | 992,288 | +4.04(+5.37%) |
Apr 28, 2020 | 77.47 | 79.73 | 72.98 | 75.17 | 1,925,820 | -0.61(-0.81%) |
Apr 27, 2020 | 72.03 | 76.52 | 71.99 | 75.79 | 1,249,992 | +3.50(+4.85%) |
Apr 24, 2020 | 72.29 | 72.83 | 70.79 | 72.28 | 1,486,482 | +1.28(+1.80%) |
Apr 23, 2020 | 69.19 | 72.19 | 69.19 | 71.01 | 627,317 | +2.29(+3.34%) |
Apr 22, 2020 | 68.85 | 69.81 | 66.98 | 68.71 | 629,034 | +1.86(+2.78%) |
Apr 21, 2020 | 67.16 | 68.35 | 66.33 | 66.86 | 559,833 | -2.33(-3.37%) |
Apr 20, 2020 | 69.94 | 71.20 | 68.08 | 69.19 | 815,973 | -1.95(-2.74%) |
Apr 17, 2020 | 68.21 | 71.89 | 67.84 | 71.13 | 1,215,347 | +5.37(+8.16%) |
Apr 16, 2020 | 68.70 | 71.18 | 65.00 | 65.76 | 1,731,101 | -2.66(-3.88%) |
Apr 15, 2020 | 70.39 | 70.61 | 67.83 | 68.42 | 997,622 | -5.58(-7.54%) |
Apr 14, 2020 | 76.25 | 76.48 | 73.18 | 74.00 | 1,208,444 | -0.72(-0.96%) |
Apr 13, 2020 | 75.60 | 76.29 | 73.15 | 74.72 | 896,096 | -1.65(-2.16%) |
Apr 09, 2020 | 74.49 | 79.09 | 73.86 | 76.37 | 1,205,018 | +1.76(+2.35%) |
Apr 08, 2020 | 69.91 | 75.07 | 69.30 | 74.61 | 1,227,186 | +5.59(+8.10%) |
Apr 07, 2020 | 69.23 | 70.99 | 67.79 | 69.02 | 1,290,890 | +3.07(+4.65%) |
Apr 06, 2020 | 64.43 | 66.88 | 64.22 | 65.96 | 1,293,670 | +4.89(+8.00%) |
Apr 03, 2020 | 62.20 | 65.01 | 60.96 | 61.07 | 1,219,851 | -1.37(-2.19%) |
Apr 02, 2020 | 62.02 | 65.72 | 60.55 | 62.43 | 1,751,070 | +0.50(+0.81%) |
Apr 01, 2020 | 63.63 | 64.84 | 61.44 | 61.93 | 1,227,426 | -4.86(-7.28%) |
Mar 31, 2020 | 67.39 | 68.46 | 65.58 | 66.79 | 1,105,747 | -0.65(-0.96%) |
Mar 30, 2020 | 66.08 | 68.19 | 63.41 | 67.44 | 937,225 | +2.58(+3.97%) |
Mar 27, 2020 | 65.67 | 66.24 | 64.01 | 64.86 | 907,911 | -3.88(-5.64%) |
Mar 26, 2020 | 66.44 | 69.06 | 63.71 | 68.74 | 1,730,573 | +2.42(+3.65%) |
Mar 25, 2020 | 61.30 | 68.85 | 59.69 | 66.32 | 1,582,634 | +5.42(+8.91%) |
Mar 24, 2020 | 61.11 | 63.07 | 59.28 | 60.90 | 1,621,941 | +4.29(+7.57%) |
Mar 23, 2020 | 58.53 | 59.45 | 54.91 | 56.61 | 1,667,739 | -2.30(-3.91%) |
Mar 20, 2020 | 59.19 | 63.15 | 56.45 | 58.91 | 1,985,693 | +0.82(+1.41%) |
Mar 19, 2020 | 52.97 | 65.79 | 51.38 | 58.09 | 2,047,588 | +4.29(+7.97%) |
Mar 18, 2020 | 59.00 | 59.54 | 47.96 | 53.81 | 1,500,470 | -10.29(-16.06%) |
Mar 17, 2020 | 62.01 | 64.31 | 58.65 | 64.10 | 1,964,664 | +3.91(+6.50%) |
Mar 16, 2020 | 64.12 | 67.54 | 60.18 | 60.19 | 1,241,087 | -11.18(-15.66%) |
Mar 13, 2020 | 71.71 | 72.36 | 65.85 | 71.36 | 1,730,339 | +4.68(+7.02%) |
Mar 12, 2020 | 68.48 | 70.69 | 63.95 | 66.68 | 2,165,658 | -6.73(-9.17%) |
Mar 11, 2020 | 76.08 | 76.28 | 71.29 | 73.42 | 1,969,665 | -5.09(-6.48%) |
Mar 10, 2020 | 75.81 | 78.57 | 72.98 | 78.51 | 1,425,317 | +6.23(+8.61%) |
Mar 09, 2020 | 78.13 | 82.82 | 71.37 | 72.28 | 1,269,815 | -11.68(-13.91%) |
Mar 06, 2020 | 83.33 | 86.49 | 82.58 | 83.96 | 1,500,367 | -2.28(-2.64%) |
Mar 05, 2020 | 86.24 | 87.11 | 84.95 | 86.23 | 1,005,398 | -2.85(-3.20%) |
Mar 04, 2020 | 87.70 | 89.28 | 84.57 | 89.08 | 1,198,941 | +2.94(+3.41%) |
Mar 03, 2020 | 87.36 | 88.77 | 84.56 | 86.14 | 1,336,465 | -1.57(-1.78%) |
Mar 02, 2020 | 85.63 | 87.92 | 84.39 | 87.71 | 1,576,150 | +2.39(+2.81%) |
Feb 28, 2020 | 80.80 | 85.55 | 80.15 | 85.31 | 2,675,939 | +1.83(+2.19%) |
Feb 27, 2020 | 85.92 | 87.64 | 83.47 | 83.48 | 1,284,742 | -4.68(-5.31%) |
Feb 26, 2020 | 89.95 | 90.98 | 88.15 | 88.16 | 1,858,851 | -0.86(-0.96%) |
Feb 25, 2020 | 95.18 | 95.18 | 88.87 | 89.02 | 1,459,309 | -5.59(-5.91%) |
Feb 24, 2020 | 95.12 | 95.46 | 93.51 | 94.61 | 839,565 | -3.67(-3.73%) |
Feb 21, 2020 | 98.41 | 98.59 | 97.55 | 98.27 | 716,616 | -0.84(-0.84%) |
Feb 20, 2020 | 98.25 | 99.84 | 98.02 | 99.11 | 823,340 | +0.59(+0.60%) |
Feb 19, 2020 | 98.49 | 99.33 | 98.23 | 98.52 | 741,408 | +0.46(+0.46%) |
Feb 18, 2020 | 99.48 | 99.84 | 96.73 | 98.06 | 1,166,734 | -2.07(-2.06%) |
Feb 14, 2020 | 99.93 | 100.35 | 99.11 | 100.13 | 1,096,130 | +0.13(+0.13%) |
Feb 13, 2020 | 100.00 | 100.84 | 99.79 | 100.00 | 885,170 | -0.83(-0.83%) |
Feb 12, 2020 | 99.35 | 101.20 | 98.90 | 100.84 | 1,161,798 | +2.53(+2.58%) |
Feb 11, 2020 | 98.03 | 98.90 | 97.70 | 98.30 | 667,745 | +0.95(+0.98%) |
Feb 10, 2020 | 97.87 | 98.43 | 97.32 | 97.35 | 895,181 | -0.92(-0.94%) |
Feb 07, 2020 | 97.92 | 98.48 | 97.09 | 98.27 | 708,947 | -0.79(-0.79%) |
Feb 06, 2020 | 99.72 | 99.98 | 97.97 | 99.06 | 864,443 | -0.36(-0.36%) |
Feb 05, 2020 | 98.49 | 99.80 | 98.15 | 99.42 | 1,334,287 | +2.29(+2.36%) |
Feb 04, 2020 | 96.08 | 97.49 | 95.98 | 97.13 | 1,098,877 | +2.33(+2.45%) |
Feb 03, 2020 | 94.78 | 95.57 | 93.22 | 94.81 | 1,666,381 | +1.14(+1.22%) |
Jan 31, 2020 | 97.51 | 97.51 | 91.54 | 93.67 | 2,668,386 | -6.05(-6.07%) |
Jan 30, 2020 | 100.08 | 101.17 | 98.78 | 99.72 | 967,809 | -1.57(-1.55%) |
Jan 29, 2020 | 102.53 | 103.34 | 101.19 | 101.30 | 587,342 | -0.30(-0.29%) |
Jan 28, 2020 | 101.19 | 101.90 | 100.67 | 101.60 | 619,643 | +0.83(+0.83%) |
Jan 27, 2020 | 101.51 | 101.56 | 100.30 | 100.76 | 699,307 | -2.87(-2.77%) |
Jan 24, 2020 | 104.57 | 104.97 | 103.29 | 103.63 | 770,052 | -0.97(-0.93%) |
Jan 23, 2020 | 104.94 | 105.07 | 103.38 | 104.60 | 658,535 | -1.09(-1.03%) |
Jan 22, 2020 | 106.86 | 107.08 | 105.67 | 105.69 | 782,983 | -0.70(-0.66%) |
Jan 21, 2020 | 105.98 | 107.09 | 105.41 | 106.38 | 1,021,889 | -0.04(-0.03%) |
Jan 17, 2020 | 107.16 | 107.79 | 106.10 | 106.42 | 1,346,292 | -0.50(-0.47%) |
Jan 16, 2020 | 107.51 | 108.28 | 106.56 | 106.92 | 871,076 | -0.05(-0.05%) |
Jan 15, 2020 | 106.85 | 108.20 | 106.73 | 106.97 | 599,091 | -0.23(-0.21%) |
Jan 14, 2020 | 106.93 | 108.03 | 106.32 | 107.20 | 946,741 | +0.29(+0.27%) |
Jan 13, 2020 | 106.05 | 107.27 | 105.79 | 106.91 | 519,564 | +1.01(+0.96%) |
Jan 10, 2020 | 106.75 | 106.93 | 105.72 | 105.89 | 613,257 | -0.77(-0.72%) |
Jan 09, 2020 | 106.28 | 106.66 | 105.57 | 106.66 | 1,103,095 | +0.71(+0.67%) |
Jan 08, 2020 | 106.56 | 107.15 | 105.48 | 105.96 | 913,062 | -0.83(-0.78%) |
Jan 07, 2020 | 106.00 | 107.79 | 105.09 | 106.79 | 1,360,597 | -0.42(-0.39%) |
Jan 06, 2020 | 107.62 | 108.15 | 106.99 | 107.21 | 786,087 | -1.19(-1.10%) |
Jan 03, 2020 | 108.63 | 109.27 | 108.33 | 108.40 | 851,709 | -1.49(-1.36%) |
Jan 02, 2020 | 112.13 | 112.75 | 109.79 | 109.89 | 1,006,940 | -1.53(-1.37%) |
Dec 31, 2019 | 110.92 | 111.55 | 110.75 | 111.42 | 699,444 | +0.38(+0.34%) |
Dec 30, 2019 | 111.66 | 111.89 | 110.82 | 111.04 | 460,417 | -0.56(-0.50%) |
Dec 27, 2019 | 112.07 | 112.46 | 111.59 | 111.61 | 590,163 | +0.19(+0.17%) |
Dec 26, 2019 | 111.37 | 111.62 | 110.54 | 111.42 | 432,829 | -0.25(-0.23%) |
Dec 24, 2019 | 111.59 | 111.95 | 111.02 | 111.67 | 184,640 | +0.16(+0.15%) |
Dec 23, 2019 | 111.55 | 111.99 | 110.65 | 111.51 | 757,706 | -0.13(-0.11%) |
Dec 20, 2019 | 110.84 | 112.55 | 110.19 | 111.63 | 2,390,045 | +0.79(+0.71%) |
Dec 19, 2019 | 110.19 | 111.70 | 109.42 | 110.84 | 1,199,882 | +1.25(+1.14%) |
Dec 18, 2019 | 111.44 | 111.60 | 109.41 | 109.60 | 1,286,983 | -1.93(-1.73%) |
Dec 17, 2019 | 111.93 | 112.55 | 109.92 | 111.52 | 1,002,033 | -0.41(-0.36%) |
Dec 16, 2019 | 113.35 | 114.24 | 111.87 | 111.93 | 1,263,603 | -0.72(-0.63%) |
Dec 13, 2019 | 113.66 | 114.31 | 112.47 | 112.65 | 467,511 | -0.80(-0.71%) |
Dec 12, 2019 | 111.06 | 113.61 | 110.64 | 113.45 | 722,500 | +2.33(+2.09%) |
Dec 11, 2019 | 110.18 | 111.28 | 109.84 | 111.12 | 859,498 | +1.67(+1.52%) |
Dec 10, 2019 | 111.95 | 111.95 | 109.25 | 109.46 | 984,695 | -2.63(-2.35%) |
Dec 09, 2019 | 113.29 | 113.42 | 111.58 | 112.09 | 509,935 | -1.22(-1.08%) |
Dec 06, 2019 | 112.66 | 113.63 | 112.39 | 113.32 | 566,406 | +1.70(+1.52%) |
Dec 05, 2019 | 110.88 | 111.71 | 110.12 | 111.61 | 606,251 | +1.10(+1.00%) |
Dec 04, 2019 | 111.35 | 112.53 | 110.44 | 110.51 | 1,000,114 | -0.41(-0.37%) |
Dec 03, 2019 | 111.38 | 111.38 | 110.00 | 110.92 | 730,546 | -2.03(-1.79%) |
Dec 02, 2019 | 113.89 | 114.61 | 112.66 | 112.94 | 789,638 | -0.70(-0.61%) |
Nov 29, 2019 | 114.37 | 114.53 | 113.51 | 113.64 | 284,308 | -0.87(-0.76%) |
Nov 27, 2019 | 115.42 | 115.42 | 114.12 | 114.51 | 699,002 | -0.78(-0.68%) |
Nov 26, 2019 | 114.44 | 115.41 | 114.01 | 115.29 | 612,084 | +0.89(+0.78%) |
Nov 25, 2019 | 113.14 | 114.54 | 112.66 | 114.40 | 605,973 | +1.47(+1.30%) |
Nov 22, 2019 | 112.47 | 113.80 | 112.38 | 112.94 | 554,914 | +0.83(+0.74%) |
Nov 21, 2019 | 112.61 | 112.86 | 111.87 | 112.10 | 715,347 | -0.34(-0.30%) |
Nov 20, 2019 | 113.22 | 113.99 | 112.31 | 112.44 | 567,308 | -1.49(-1.31%) |
Nov 19, 2019 | 114.31 | 114.38 | 112.22 | 113.93 | 691,475 | +0.37(+0.33%) |
Nov 18, 2019 | 113.49 | 113.75 | 112.29 | 113.56 | 1,112,585 | -0.43(-0.38%) |
Nov 15, 2019 | 114.89 | 115.46 | 113.56 | 113.99 | 696,571 | -0.32(-0.28%) |
Nov 14, 2019 | 113.22 | 114.48 | 113.22 | 114.31 | 422,424 | +0.81(+0.72%) |
Nov 13, 2019 | 114.01 | 114.43 | 113.11 | 113.50 | 470,342 | -1.38(-1.20%) |
Nov 12, 2019 | 115.14 | 115.58 | 114.61 | 114.88 | 484,913 | +0.19(+0.17%) |
Nov 11, 2019 | 114.34 | 115.14 | 114.34 | 114.69 | 552,974 | -0.52(-0.46%) |
Nov 08, 2019 | 113.78 | 116.63 | 113.44 | 115.22 | 978,780 | +1.42(+1.25%) |
Nov 07, 2019 | 113.05 | 114.08 | 112.45 | 113.80 | 858,596 | +0.60(+0.53%) |
Nov 06, 2019 | 112.40 | 113.26 | 111.76 | 113.20 | 690,413 | +0.54(+0.48%) |
Nov 05, 2019 | 112.28 | 113.72 | 112.01 | 112.66 | 675,835 | +0.74(+0.66%) |
Nov 04, 2019 | 112.08 | 112.32 | 111.02 | 111.91 | 1,013,071 | +1.05(+0.95%) |
Nov 01, 2019 | 110.67 | 111.61 | 110.15 | 110.86 | 1,197,895 | +1.22(+1.11%) |
Oct 31, 2019 | 110.56 | 110.79 | 108.68 | 109.64 | 1,089,809 | -1.02(-0.92%) |
Oct 30, 2019 | 111.02 | 111.23 | 109.90 | 110.66 | 684,096 | -0.91(-0.81%) |
Oct 29, 2019 | 109.66 | 112.64 | 109.55 | 111.57 | 691,064 | +1.56(+1.42%) |
Oct 28, 2019 | 112.55 | 113.85 | 109.56 | 110.01 | 1,429,897 | -1.89(-1.69%) |
Oct 25, 2019 | 111.26 | 112.62 | 110.40 | 111.90 | 617,566 | +0.68(+0.61%) |
Oct 24, 2019 | 110.61 | 111.31 | 109.51 | 111.22 | 850,247 | +1.58(+1.45%) |
Oct 23, 2019 | 107.37 | 110.70 | 107.37 | 109.64 | 1,203,187 | +2.22(+2.06%) |
Oct 22, 2019 | 109.00 | 110.23 | 103.70 | 107.42 | 1,643,382 | -1.81(-1.66%) |
Oct 21, 2019 | 109.92 | 110.79 | 109.14 | 109.23 | 1,100,696 | -0.31(-0.28%) |
Oct 18, 2019 | 109.24 | 111.60 | 109.24 | 109.54 | 1,058,457 | -0.28(-0.25%) |
Oct 17, 2019 | 109.79 | 110.14 | 108.91 | 109.82 | 613,808 | +0.40(+0.36%) |
Oct 16, 2019 | 110.22 | 111.33 | 109.01 | 109.42 | 835,849 | -0.47(-0.43%) |
Oct 15, 2019 | 108.92 | 110.35 | 108.54 | 109.89 | 746,608 | +1.44(+1.33%) |
Oct 14, 2019 | 109.06 | 109.55 | 108.45 | 108.45 | 715,597 | -1.29(-1.17%) |
Oct 11, 2019 | 107.78 | 110.60 | 107.78 | 109.74 | 890,876 | +3.16(+2.96%) |
Oct 10, 2019 | 107.20 | 107.83 | 105.95 | 106.58 | 1,010,285 | -0.32(-0.30%) |
Oct 09, 2019 | 107.63 | 107.74 | 105.69 | 106.90 | 825,721 | +0.78(+0.74%) |
Oct 08, 2019 | 106.77 | 107.64 | 105.64 | 106.12 | 1,184,892 | -1.43(-1.33%) |
Oct 07, 2019 | 107.25 | 108.45 | 106.68 | 107.55 | 785,143 | -0.08(-0.08%) |
Oct 04, 2019 | 106.70 | 108.01 | 106.44 | 107.63 | 593,029 | +0.77(+0.72%) |
Oct 03, 2019 | 105.97 | 106.89 | 104.98 | 106.86 | 829,740 | +0.51(+0.48%) |
Oct 02, 2019 | 107.28 | 107.84 | 105.55 | 106.34 | 1,185,453 | -2.03(-1.87%) |
Oct 01, 2019 | 110.29 | 111.60 | 108.04 | 108.37 | 1,329,451 | -1.75(-1.59%) |
Sep 30, 2019 | 109.98 | 110.74 | 109.11 | 110.12 | 863,365 | +0.14(+0.12%) |
Sep 27, 2019 | 109.75 | 111.30 | 109.46 | 109.98 | 795,148 | +0.50(+0.45%) |
Sep 26, 2019 | 109.12 | 110.06 | 108.71 | 109.49 | 728,864 | -0.56(-0.51%) |
Sep 25, 2019 | 109.58 | 110.42 | 109.06 | 110.05 | 795,335 | +0.77(+0.71%) |
Sep 24, 2019 | 109.91 | 110.31 | 108.80 | 109.27 | 688,026 | -1.01(-0.91%) |
Sep 23, 2019 | 109.49 | 110.90 | 109.18 | 110.28 | 856,484 | -0.19(-0.17%) |
Sep 20, 2019 | 111.86 | 111.86 | 110.06 | 110.47 | 1,673,142 | -1.01(-0.90%) |
Sep 19, 2019 | 111.42 | 112.03 | 110.97 | 111.48 | 761,497 | +0.05(+0.05%) |
Sep 18, 2019 | 111.21 | 111.70 | 110.06 | 111.42 | 837,661 | -0.22(-0.19%) |
Sep 17, 2019 | 111.77 | 111.88 | 110.08 | 111.64 | 1,018,311 | -0.42(-0.38%) |
Sep 16, 2019 | 112.69 | 113.47 | 111.48 | 112.06 | 674,730 | -0.94(-0.83%) |
Sep 13, 2019 | 112.81 | 114.49 | 112.51 | 113.00 | 888,211 | +1.16(+1.04%) |
Sep 12, 2019 | 112.55 | 112.56 | 110.37 | 111.84 | 837,174 | -0.10(-0.09%) |
Sep 11, 2019 | 111.16 | 111.98 | 109.26 | 111.94 | 1,052,315 | +0.89(+0.80%) |
Sep 10, 2019 | 108.93 | 111.57 | 108.73 | 111.05 | 1,488,879 | +2.17(+1.99%) |
Sep 09, 2019 | 106.62 | 109.01 | 106.44 | 108.88 | 1,001,293 | +2.56(+2.41%) |
Sep 06, 2019 | 106.15 | 106.63 | 105.22 | 106.32 | 616,906 | +0.40(+0.37%) |
Sep 05, 2019 | 103.78 | 106.56 | 103.42 | 105.92 | 909,517 | +3.43(+3.35%) |
Sep 04, 2019 | 102.05 | 103.00 | 101.64 | 102.49 | 921,602 | +1.91(+1.90%) |
Sep 03, 2019 | 100.75 | 101.40 | 99.62 | 100.58 | 654,272 | -1.50(-1.47%) |
Aug 30, 2019 | 101.62 | 102.74 | 101.40 | 102.08 | 1,178,507 | +1.45(+1.44%) |
Aug 29, 2019 | 100.11 | 101.18 | 99.74 | 100.64 | 746,082 | +2.00(+2.03%) |
Aug 28, 2019 | 96.39 | 98.80 | 95.98 | 98.64 | 886,262 | +2.09(+2.16%) |
Aug 27, 2019 | 97.38 | 97.90 | 95.39 | 96.55 | 1,155,678 | -0.16(-0.17%) |
Aug 26, 2019 | 97.35 | 98.14 | 95.95 | 96.71 | 757,821 | +0.14(+0.14%) |
Aug 23, 2019 | 101.73 | 101.75 | 96.03 | 96.57 | 1,226,371 | -5.84(-5.71%) |
Aug 22, 2019 | 102.24 | 103.36 | 100.97 | 102.42 | 963,109 | +0.51(+0.50%) |
Aug 21, 2019 | 101.86 | 102.43 | 101.64 | 101.91 | 777,189 | +1.29(+1.28%) |
Aug 20, 2019 | 100.66 | 101.01 | 99.73 | 100.62 | 680,231 | -0.68(-0.67%) |
Aug 19, 2019 | 100.90 | 101.60 | 100.31 | 101.29 | 963,969 | +1.97(+1.99%) |
Aug 16, 2019 | 97.55 | 99.64 | 97.33 | 99.32 | 893,208 | +2.58(+2.66%) |
Aug 15, 2019 | 98.10 | 98.47 | 96.03 | 96.75 | 975,530 | -1.07(-1.10%) |
Aug 14, 2019 | 98.19 | 98.66 | 97.42 | 97.82 | 1,559,096 | -2.13(-2.14%) |
Aug 13, 2019 | 97.56 | 101.79 | 97.29 | 99.95 | 1,259,159 | +2.10(+2.14%) |
Aug 12, 2019 | 97.68 | 98.49 | 97.11 | 97.85 | 924,969 | -0.43(-0.44%) |
Aug 09, 2019 | 97.94 | 98.73 | 97.14 | 98.29 | 942,405 | +0.01(+0.01%) |
Aug 08, 2019 | 96.88 | 99.52 | 96.88 | 98.28 | 1,113,169 | +2.43(+2.54%) |
Aug 07, 2019 | 92.73 | 96.00 | 92.30 | 95.85 | 1,192,767 | +1.63(+1.73%) |
Aug 06, 2019 | 93.98 | 94.45 | 92.27 | 94.22 | 1,118,448 | +1.30(+1.40%) |
Aug 05, 2019 | 94.72 | 95.37 | 91.89 | 92.92 | 1,410,788 | -3.54(-3.67%) |
Aug 02, 2019 | 96.69 | 97.01 | 94.21 | 96.46 | 1,140,637 | -1.00(-1.03%) |
Aug 01, 2019 | 100.84 | 102.13 | 96.75 | 97.46 | 1,082,320 | -3.55(-3.51%) |
Jul 31, 2019 | 101.28 | 102.13 | 100.16 | 101.00 | 1,298,360 | -0.31(-0.31%) |
Jul 30, 2019 | 100.10 | 101.49 | 99.51 | 101.32 | 995,589 | +0.36(+0.36%) |
Jul 29, 2019 | 99.94 | 101.53 | 99.73 | 100.96 | 880,331 | +0.86(+0.86%) |
Jul 26, 2019 | 100.38 | 100.53 | 98.29 | 100.09 | 758,944 | -0.31(-0.31%) |
Jul 25, 2019 | 99.94 | 101.19 | 99.08 | 100.41 | 1,165,070 | -0.12(-0.12%) |
Jul 24, 2019 | 98.59 | 101.16 | 98.59 | 100.53 | 1,366,319 | +1.75(+1.77%) |
Jul 23, 2019 | 94.55 | 99.06 | 93.73 | 98.78 | 1,664,534 | +4.15(+4.38%) |
Jul 22, 2019 | 95.71 | 96.27 | 94.21 | 94.64 | 1,119,184 | -1.24(-1.29%) |
Jul 19, 2019 | 95.43 | 96.62 | 95.10 | 95.87 | 984,826 | +0.87(+0.91%) |
Jul 18, 2019 | 94.85 | 95.75 | 94.77 | 95.00 | 837,441 | -0.45(-0.47%) |
Jul 17, 2019 | 96.61 | 96.80 | 95.44 | 95.45 | 793,647 | -1.31(-1.35%) |
Jul 16, 2019 | 96.10 | 97.34 | 95.76 | 96.76 | 796,888 | +0.88(+0.92%) |
Jul 15, 2019 | 95.87 | 95.95 | 94.96 | 95.88 | 668,037 | +0.05(+0.06%) |
Jul 12, 2019 | 94.64 | 96.66 | 94.38 | 95.83 | 797,777 | +1.50(+1.59%) |
Jul 11, 2019 | 93.58 | 94.52 | 93.34 | 94.32 | 1,730,543 | +0.83(+0.89%) |
Jul 10, 2019 | 94.53 | 94.65 | 93.13 | 93.49 | 1,398,493 | -0.30(-0.32%) |
Jul 09, 2019 | 93.54 | 93.90 | 92.37 | 93.78 | 1,003,819 | +0.00(+0.00%) |
Jul 08, 2019 | 94.25 | 94.68 | 93.20 | 93.78 | 1,013,037 | -0.81(-0.85%) |
Jul 05, 2019 | 94.83 | 95.15 | 93.87 | 94.59 | 654,280 | -1.07(-1.12%) |
Jul 03, 2019 | 95.91 | 96.26 | 94.94 | 95.67 | 478,509 | -0.56(-0.59%) |
Jul 02, 2019 | 97.76 | 97.76 | 95.79 | 96.23 | 878,386 | -1.95(-1.99%) |