Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2020 | 34.60 | 35.36 | 33.23 | 34.61 | 54,356,904 | -0.66(-1.87%) |
Jun 29, 2020 | 33.20 | 35.50 | 31.81 | 35.27 | 64,806,948 | +2.38(+7.24%) |
Jun 26, 2020 | 34.50 | 34.61 | 32.00 | 32.89 | 58,993,300 | -1.80(-5.19%) |
Jun 25, 2020 | 31.35 | 34.76 | 31.03 | 34.69 | 72,371,808 | +1.62(+4.90%) |
Jun 24, 2020 | 34.68 | 35.23 | 32.62 | 33.07 | 65,308,056 | -3.01(-8.34%) |
Jun 23, 2020 | 36.56 | 36.88 | 34.37 | 36.08 | 63,444,312 | -0.46(-1.26%) |
Jun 22, 2020 | 35.18 | 37.10 | 35.00 | 36.54 | 65,153,120 | -0.30(-0.81%) |
Jun 19, 2020 | 39.94 | 40.26 | 35.76 | 36.84 | 101,013,800 | -2.50(-6.35%) |
Jun 18, 2020 | 37.65 | 40.20 | 37.50 | 39.34 | 64,682,280 | +0.09(+0.23%) |
Jun 17, 2020 | 39.09 | 39.77 | 38.22 | 39.25 | 59,922,192 | -0.96(-2.39%) |
Jun 16, 2020 | 42.51 | 42.75 | 39.52 | 40.21 | 70,926,256 | +1.21(+3.10%) |
Jun 15, 2020 | 36.04 | 39.87 | 35.51 | 39.00 | 102,086,352 | -0.66(-1.66%) |
Jun 12, 2020 | 37.51 | 39.68 | 36.15 | 39.66 | 98,882,600 | +6.34(+19.03%) |
Jun 11, 2020 | 33.26 | 36.38 | 32.22 | 33.32 | 104,491,504 | -6.40(-16.11%) |
Jun 10, 2020 | 42.04 | 42.60 | 38.30 | 39.72 | 104,826,872 | -4.92(-11.02%) |
Jun 09, 2020 | 45.00 | 46.10 | 41.50 | 44.64 | 79,428,528 | -4.05(-8.32%) |
Jun 08, 2020 | 45.86 | 48.85 | 44.57 | 48.69 | 89,673,408 | +6.28(+14.82%) |
Jun 05, 2020 | 48.95 | 48.95 | 41.26 | 42.41 | 135,584,992 | +3.30(+8.45%) |
Jun 04, 2020 | 35.77 | 39.85 | 34.14 | 39.10 | 142,578,128 | +5.45(+16.20%) |
Jun 03, 2020 | 30.75 | 33.90 | 30.39 | 33.65 | 85,157,216 | +3.74(+12.50%) |
Jun 02, 2020 | 30.12 | 30.92 | 29.31 | 29.91 | 47,393,568 | +0.45(+1.53%) |
Jun 01, 2020 | 28.19 | 30.29 | 27.95 | 29.46 | 57,463,920 | +1.42(+5.06%) |
May 29, 2020 | 27.11 | 28.88 | 26.65 | 28.04 | 64,483,600 | -0.85(-2.94%) |
May 28, 2020 | 30.00 | 30.00 | 28.53 | 28.89 | 57,211,732 | -1.80(-5.87%) |
May 27, 2020 | 32.25 | 32.75 | 28.53 | 30.69 | 89,190,096 | +1.15(+3.89%) |
May 26, 2020 | 27.48 | 29.88 | 27.45 | 29.54 | 88,124,552 | +4.14(+16.30%) |
May 22, 2020 | 26.38 | 26.58 | 24.67 | 25.40 | 45,062,000 | -0.42(-1.63%) |
May 21, 2020 | 25.09 | 26.58 | 25.00 | 25.82 | 53,585,836 | +0.91(+3.65%) |
May 20, 2020 | 24.38 | 25.39 | 24.30 | 24.91 | 56,131,832 | +1.23(+5.19%) |
May 19, 2020 | 25.62 | 25.67 | 23.33 | 23.68 | 81,337,992 | -0.45(-1.86%) |
May 18, 2020 | 21.79 | 24.26 | 21.46 | 24.13 | 72,755,128 | +4.21(+21.13%) |
May 15, 2020 | 19.67 | 20.96 | 19.28 | 19.92 | 39,807,900 | -0.38(-1.87%) |
May 14, 2020 | 19.72 | 20.43 | 18.18 | 20.30 | 74,048,176 | -0.41(-1.98%) |
May 13, 2020 | 22.51 | 22.64 | 20.33 | 20.71 | 58,968,352 | -2.05(-9.01%) |
May 12, 2020 | 23.95 | 24.46 | 22.74 | 22.76 | 40,360,620 | -1.21(-5.05%) |
May 11, 2020 | 24.50 | 24.64 | 23.46 | 23.97 | 47,429,080 | -1.45(-5.70%) |
May 08, 2020 | 23.58 | 25.44 | 23.32 | 25.42 | 55,613,200 | +2.67(+11.74%) |
May 07, 2020 | 22.96 | 24.45 | 22.45 | 22.75 | 44,104,844 | -0.16(-0.70%) |
May 06, 2020 | 23.96 | 24.35 | 22.39 | 22.91 | 43,314,896 | -1.21(-5.02%) |
May 05, 2020 | 26.04 | 26.35 | 23.98 | 24.12 | 35,614,696 | -1.14(-4.51%) |
May 04, 2020 | 23.91 | 25.56 | 22.76 | 25.26 | 63,086,312 | -1.36(-5.11%) |
May 01, 2020 | 28.10 | 29.25 | 26.13 | 26.62 | 47,710,300 | -2.96(-10.01%) |
Apr 30, 2020 | 29.66 | 31.07 | 28.32 | 29.58 | 44,823,400 | -1.63(-5.22%) |
Apr 29, 2020 | 29.58 | 31.84 | 29.49 | 31.21 | 52,515,736 | +3.37(+12.10%) |
Apr 28, 2020 | 25.86 | 28.43 | 25.50 | 27.84 | 59,774,100 | +2.84(+11.36%) |
Apr 27, 2020 | 25.99 | 26.34 | 24.87 | 25.00 | 35,951,752 | -0.56(-2.19%) |
Apr 24, 2020 | 25.92 | 26.15 | 24.67 | 25.56 | 34,850,700 | -0.16(-0.62%) |
Apr 23, 2020 | 26.00 | 26.56 | 25.66 | 25.72 | 35,791,408 | -0.10(-0.39%) |
Apr 22, 2020 | 27.30 | 27.66 | 25.01 | 25.82 | 90,691,016 | -1.55(-5.66%) |
Apr 21, 2020 | 27.01 | 28.36 | 26.76 | 27.37 | 28,241,262 | -0.42(-1.51%) |
Apr 20, 2020 | 27.93 | 28.67 | 26.69 | 27.79 | 37,019,112 | -1.29(-4.44%) |
Apr 17, 2020 | 29.90 | 30.11 | 28.86 | 29.08 | 26,829,600 | +0.87(+3.08%) |
Apr 16, 2020 | 30.35 | 30.49 | 27.92 | 28.21 | 44,535,676 | -3.65(-11.46%) |
Apr 15, 2020 | 31.97 | 32.60 | 29.88 | 31.86 | 46,699,320 | +0.96(+3.11%) |
Apr 14, 2020 | 30.52 | 32.21 | 30.38 | 30.90 | 28,400,100 | +1.99(+6.88%) |
Apr 13, 2020 | 32.63 | 32.70 | 27.59 | 28.91 | 36,453,068 | -2.59(-8.22%) |
Apr 09, 2020 | 29.92 | 34.04 | 29.57 | 31.50 | 54,118,400 | +3.99(+14.50%) |
Apr 08, 2020 | 25.65 | 27.54 | 24.51 | 27.51 | 32,516,822 | +3.03(+12.38%) |
Apr 07, 2020 | 28.20 | 28.69 | 23.72 | 24.48 | 43,777,788 | +0.46(+1.92%) |
Apr 06, 2020 | 23.90 | 24.80 | 21.80 | 24.02 | 32,336,794 | +1.13(+4.96%) |
Apr 03, 2020 | 24.22 | 24.94 | 21.56 | 22.89 | 28,350,200 | -0.54(-2.28%) |
Apr 02, 2020 | 25.24 | 26.09 | 23.00 | 23.42 | 25,179,920 | -2.23(-8.69%) |
Apr 01, 2020 | 29.51 | 29.69 | 25.36 | 25.65 | 27,495,660 | -5.90(-18.70%) |
Mar 31, 2020 | 31.31 | 33.60 | 30.58 | 31.55 | 16,556,295 | +1.39(+4.61%) |
Mar 30, 2020 | 30.69 | 31.80 | 28.00 | 30.16 | 18,375,688 | -2.68(-8.16%) |
Mar 27, 2020 | 35.02 | 35.20 | 32.03 | 32.84 | 18,379,500 | -2.71(-7.62%) |
Mar 26, 2020 | 38.38 | 39.78 | 34.53 | 35.55 | 29,601,840 | -1.05(-2.87%) |
Mar 25, 2020 | 38.00 | 39.47 | 33.29 | 36.60 | 32,965,540 | +3.60(+10.91%) |
Mar 24, 2020 | 31.99 | 34.15 | 30.01 | 33.00 | 31,440,856 | +6.75(+25.71%) |
Mar 23, 2020 | 25.97 | 26.60 | 23.37 | 26.25 | 25,556,136 | +1.75(+7.14%) |
Mar 20, 2020 | 23.37 | 30.74 | 22.20 | 24.50 | 37,407,900 | +3.22(+15.13%) |
Mar 19, 2020 | 21.34 | 23.99 | 18.09 | 21.28 | 31,595,880 | -0.10(-0.47%) |
Mar 18, 2020 | 28.81 | 28.97 | 17.80 | 21.38 | 35,316,968 | -9.29(-30.29%) |
Mar 17, 2020 | 36.49 | 38.14 | 30.05 | 30.67 | 21,062,674 | -3.76(-10.92%) |
Mar 16, 2020 | 34.34 | 39.37 | 30.38 | 34.43 | 28,246,612 | -7.21(-17.32%) |
Mar 13, 2020 | 41.33 | 42.49 | 34.00 | 41.64 | 24,135,200 | +4.56(+12.30%) |
Mar 12, 2020 | 42.77 | 44.31 | 37.01 | 37.08 | 19,410,664 | -12.26(-24.85%) |
Mar 11, 2020 | 50.53 | 51.23 | 48.05 | 49.34 | 10,914,668 | -3.22(-6.13%) |
Mar 10, 2020 | 51.00 | 54.33 | 46.62 | 52.56 | 15,638,644 | +5.78(+12.36%) |
Mar 09, 2020 | 49.58 | 50.99 | 45.92 | 46.78 | 12,302,369 | -5.32(-10.21%) |
Mar 06, 2020 | 48.61 | 56.00 | 48.26 | 52.10 | 16,492,200 | +0.51(+0.99%) |
Mar 05, 2020 | 57.11 | 57.16 | 50.93 | 51.59 | 13,955,925 | -7.88(-13.25%) |
Mar 04, 2020 | 59.51 | 59.74 | 56.31 | 59.47 | 10,666,541 | +1.18(+2.02%) |
Mar 03, 2020 | 63.14 | 63.53 | 57.96 | 58.29 | 9,204,961 | -2.97(-4.85%) |
Mar 02, 2020 | 61.13 | 61.27 | 57.04 | 61.26 | 13,009,091 | -0.33(-0.54%) |
Feb 28, 2020 | 62.85 | 64.88 | 60.83 | 61.59 | 9,957,900 | -3.35(-5.16%) |
Feb 27, 2020 | 62.90 | 69.02 | 61.20 | 64.94 | 10,246,922 | -1.59(-2.39%) |
Feb 26, 2020 | 71.75 | 71.91 | 65.89 | 66.53 | 9,363,901 | -4.04(-5.72%) |
Feb 25, 2020 | 75.76 | 76.18 | 70.32 | 70.57 | 8,074,601 | -4.90(-6.49%) |
Feb 24, 2020 | 75.08 | 76.02 | 73.65 | 75.47 | 6,286,542 | -2.54(-3.26%) |
Feb 21, 2020 | 79.40 | 79.40 | 77.32 | 78.01 | 4,545,000 | -1.90(-2.38%) |
Feb 20, 2020 | 79.30 | 81.67 | 79.30 | 79.91 | 2,893,774 | +0.49(+0.62%) |
Feb 19, 2020 | 80.94 | 80.94 | 79.19 | 79.42 | 3,349,360 | -0.82(-1.02%) |
Feb 18, 2020 | 79.00 | 80.63 | 78.65 | 80.24 | 4,183,448 | +0.69(+0.87%) |
Feb 14, 2020 | 81.02 | 81.44 | 79.40 | 79.55 | 3,119,600 | -1.44(-1.78%) |
Feb 13, 2020 | 81.00 | 81.74 | 80.37 | 80.99 | 2,998,828 | -1.21(-1.47%) |
Feb 12, 2020 | 81.08 | 82.60 | 81.00 | 82.20 | 2,906,155 | +1.67(+2.07%) |
Feb 11, 2020 | 80.02 | 81.45 | 79.94 | 80.53 | 2,763,577 | +1.06(+1.33%) |
Feb 10, 2020 | 78.95 | 79.61 | 77.78 | 79.47 | 3,492,673 | -0.01(-0.01%) |
Feb 07, 2020 | 80.00 | 80.24 | 78.65 | 79.48 | 3,129,700 | -1.02(-1.27%) |
Feb 06, 2020 | 82.40 | 82.72 | 79.79 | 80.50 | 5,217,876 | -1.35(-1.65%) |
Feb 05, 2020 | 80.76 | 82.36 | 80.05 | 81.85 | 6,993,704 | +2.96(+3.75%) |
Feb 04, 2020 | 76.64 | 79.53 | 76.50 | 78.89 | 6,420,359 | +3.98(+5.31%) |
Feb 03, 2020 | 75.49 | 77.12 | 74.88 | 74.91 | 3,950,566 | +0.11(+0.15%) |
Jan 31, 2020 | 77.17 | 77.29 | 74.52 | 74.80 | 5,196,500 | -2.95(-3.79%) |
Jan 30, 2020 | 74.66 | 77.98 | 74.44 | 77.75 | 5,898,018 | +2.54(+3.38%) |
Jan 29, 2020 | 77.40 | 77.49 | 75.01 | 75.21 | 5,508,171 | -1.84(-2.39%) |
Jan 28, 2020 | 78.25 | 78.47 | 77.00 | 77.05 | 7,561,545 | -0.58(-0.75%) |
Jan 27, 2020 | 78.00 | 78.46 | 76.55 | 77.63 | 8,669,047 | -4.27(-5.21%) |
Jan 24, 2020 | 84.31 | 84.73 | 80.28 | 81.90 | 6,869,700 | -2.98(-3.51%) |
Jan 23, 2020 | 83.00 | 85.17 | 81.06 | 84.88 | 6,194,250 | +1.54(+1.85%) |
Jan 22, 2020 | 86.75 | 87.57 | 83.15 | 83.34 | 8,449,665 | -2.45(-2.86%) |
Jan 21, 2020 | 87.88 | 88.00 | 84.57 | 85.79 | 9,538,446 | -3.91(-4.36%) |
Jan 17, 2020 | 89.80 | 90.10 | 88.96 | 89.70 | 4,221,200 | +0.16(+0.18%) |
Jan 16, 2020 | 88.79 | 89.71 | 88.78 | 89.54 | 2,427,500 | +1.25(+1.42%) |
Jan 15, 2020 | 87.61 | 88.80 | 87.25 | 88.29 | 1,878,934 | +0.44(+0.50%) |
Jan 14, 2020 | 88.17 | 89.64 | 87.71 | 87.85 | 3,243,540 | +0.96(+1.10%) |
Jan 13, 2020 | 87.31 | 87.67 | 86.70 | 86.89 | 2,707,560 | -0.42(-0.48%) |
Jan 10, 2020 | 88.04 | 88.26 | 86.97 | 87.31 | 2,035,600 | -0.64(-0.73%) |
Jan 09, 2020 | 87.72 | 88.72 | 87.50 | 87.95 | 2,252,191 | +0.65(+0.74%) |
Jan 08, 2020 | 86.90 | 88.45 | 86.30 | 87.30 | 4,152,489 | +0.53(+0.61%) |
Jan 07, 2020 | 87.41 | 88.16 | 86.74 | 86.77 | 2,581,583 | -0.93(-1.06%) |
Jan 06, 2020 | 86.72 | 88.07 | 86.65 | 87.70 | 2,652,748 | -0.20(-0.23%) |
Jan 03, 2020 | 86.80 | 88.16 | 86.26 | 87.90 | 3,562,900 | -1.84(-2.05%) |
Jan 02, 2020 | 89.57 | 90.57 | 89.11 | 89.74 | 2,770,216 | +1.65(+1.87%) |
Dec 31, 2019 | 87.71 | 88.46 | 87.71 | 88.09 | 2,073,700 | +0.13(+0.15%) |
Dec 30, 2019 | 88.51 | 88.86 | 87.51 | 87.96 | 1,799,897 | -0.41(-0.46%) |
Dec 27, 2019 | 89.31 | 89.39 | 88.01 | 88.37 | 1,402,000 | -0.89(-1.00%) |
Dec 26, 2019 | 89.30 | 89.72 | 88.80 | 89.26 | 1,039,744 | +0.11(+0.12%) |
Dec 24, 2019 | 89.46 | 89.63 | 88.66 | 89.15 | 771,100 | -0.29(-0.32%) |
Dec 23, 2019 | 89.72 | 90.10 | 89.28 | 89.44 | 1,905,920 | +0.16(+0.18%) |
Dec 20, 2019 | 89.37 | 89.90 | 89.05 | 89.28 | 3,026,400 | +0.06(+0.07%) |
Dec 19, 2019 | 89.28 | 89.78 | 89.05 | 89.22 | 2,172,531 | +0.38(+0.43%) |
Dec 18, 2019 | 89.50 | 89.98 | 88.36 | 88.84 | 1,876,903 | -0.52(-0.58%) |
Dec 17, 2019 | 88.57 | 89.99 | 88.35 | 89.36 | 2,218,406 | +0.73(+0.82%) |
Dec 16, 2019 | 87.95 | 89.46 | 87.95 | 88.63 | 2,090,200 | +1.05(+1.20%) |
Dec 13, 2019 | 88.20 | 89.43 | 87.42 | 87.58 | 1,972,800 | -0.89(-1.01%) |
Dec 12, 2019 | 87.70 | 89.90 | 87.32 | 88.47 | 2,903,581 | +1.45(+1.67%) |
Dec 11, 2019 | 86.47 | 87.15 | 86.08 | 87.02 | 2,418,182 | +0.51(+0.59%) |
Dec 10, 2019 | 87.58 | 87.92 | 86.36 | 86.51 | 1,994,789 | -1.10(-1.26%) |
Dec 09, 2019 | 88.49 | 88.58 | 87.30 | 87.61 | 2,160,862 | -0.97(-1.10%) |
Dec 06, 2019 | 88.79 | 89.50 | 88.55 | 88.58 | 1,485,300 | +0.72(+0.82%) |
Dec 05, 2019 | 89.10 | 89.33 | 87.60 | 87.86 | 1,959,655 | -0.31(-0.35%) |
Dec 04, 2019 | 89.16 | 89.81 | 88.13 | 88.17 | 2,072,411 | -0.70(-0.79%) |
Dec 03, 2019 | 90.60 | 90.78 | 88.50 | 88.87 | 3,393,023 | -2.76(-3.01%) |
Dec 02, 2019 | 93.00 | 93.62 | 91.44 | 91.63 | 1,941,642 | -1.17(-1.26%) |
Nov 29, 2019 | 92.80 | 93.49 | 92.51 | 92.80 | 905,800 | -0.25(-0.27%) |
Nov 27, 2019 | 93.06 | 93.67 | 92.77 | 93.05 | 1,602,100 | +0.29(+0.31%) |
Nov 26, 2019 | 92.48 | 92.92 | 92.02 | 92.76 | 2,042,411 | +0.24(+0.26%) |
Nov 25, 2019 | 92.11 | 93.13 | 91.55 | 92.52 | 1,941,650 | +0.74(+0.81%) |
Nov 22, 2019 | 91.10 | 91.94 | 90.94 | 91.78 | 1,440,300 | +0.81(+0.89%) |
Nov 21, 2019 | 91.88 | 92.11 | 90.77 | 90.97 | 1,630,923 | -0.73(-0.80%) |
Nov 20, 2019 | 92.75 | 93.46 | 90.85 | 91.70 | 3,133,859 | -1.59(-1.70%) |
Nov 19, 2019 | 93.13 | 93.72 | 92.42 | 93.29 | 1,606,437 | +0.52(+0.56%) |
Nov 18, 2019 | 92.45 | 92.79 | 91.45 | 92.77 | 1,808,656 | +0.26(+0.28%) |
Nov 15, 2019 | 93.00 | 93.50 | 92.32 | 92.51 | 1,552,700 | -0.01(-0.01%) |
Nov 14, 2019 | 92.75 | 92.95 | 91.90 | 92.52 | 1,051,765 | +0.10(+0.11%) |
Nov 13, 2019 | 92.62 | 92.98 | 92.04 | 92.42 | 1,863,305 | -0.30(-0.32%) |
Nov 12, 2019 | 93.44 | 93.88 | 92.66 | 92.72 | 1,542,014 | -0.81(-0.87%) |
Nov 11, 2019 | 92.85 | 93.82 | 92.67 | 93.53 | 1,127,088 | +0.09(+0.10%) |
Nov 08, 2019 | 93.81 | 93.86 | 92.61 | 93.44 | 914,900 | -0.36(-0.38%) |
Nov 07, 2019 | 94.00 | 95.16 | 93.56 | 93.80 | 3,014,104 | +0.46(+0.49%) |
Nov 06, 2019 | 93.42 | 93.60 | 92.58 | 93.34 | 1,179,340 | +0.22(+0.24%) |
Nov 05, 2019 | 92.63 | 93.62 | 92.46 | 93.12 | 2,623,950 | +0.73(+0.79%) |
Nov 04, 2019 | 92.31 | 92.96 | 92.03 | 92.39 | 1,905,931 | +0.74(+0.81%) |
Nov 01, 2019 | 91.65 | 92.52 | 91.29 | 91.65 | 2,248,300 | +0.81(+0.89%) |
Oct 31, 2019 | 91.12 | 91.40 | 90.41 | 90.84 | 1,997,503 | -0.83(-0.91%) |
Oct 30, 2019 | 91.05 | 91.89 | 90.41 | 91.67 | 1,694,758 | +0.64(+0.70%) |
Oct 29, 2019 | 91.88 | 92.38 | 90.90 | 91.03 | 1,552,535 | -1.16(-1.26%) |
Oct 28, 2019 | 91.83 | 92.80 | 91.78 | 92.19 | 1,840,518 | +0.55(+0.60%) |
Oct 25, 2019 | 89.68 | 91.84 | 89.67 | 91.64 | 2,218,400 | +1.83(+2.04%) |
Oct 24, 2019 | 90.59 | 91.51 | 89.22 | 89.81 | 2,294,769 | -0.09(-0.10%) |
Oct 23, 2019 | 89.65 | 90.17 | 88.95 | 89.90 | 1,644,482 | +0.19(+0.21%) |
Oct 22, 2019 | 90.68 | 91.05 | 89.62 | 89.71 | 2,033,340 | -1.07(-1.18%) |
Oct 21, 2019 | 90.49 | 91.50 | 90.49 | 90.78 | 2,066,314 | +0.70(+0.77%) |
Oct 18, 2019 | 89.43 | 90.75 | 89.33 | 90.08 | 2,722,600 | +0.62(+0.70%) |
Oct 17, 2019 | 90.20 | 90.41 | 88.93 | 89.46 | 2,492,924 | -0.24(-0.27%) |
Oct 16, 2019 | 89.35 | 90.84 | 88.22 | 89.70 | 6,804,786 | +1.82(+2.07%) |
Oct 15, 2019 | 87.28 | 88.66 | 86.68 | 87.88 | 4,734,605 | +0.91(+1.05%) |
Oct 14, 2019 | 87.11 | 87.15 | 86.24 | 86.97 | 3,457,230 | -0.18(-0.21%) |
Oct 11, 2019 | 88.52 | 89.13 | 87.12 | 87.15 | 2,461,100 | -0.19(-0.22%) |
Oct 10, 2019 | 85.39 | 87.76 | 84.73 | 87.34 | 2,830,522 | +0.89(+1.03%) |
Oct 09, 2019 | 85.74 | 87.51 | 85.73 | 86.45 | 3,163,009 | +1.76(+2.08%) |
Oct 08, 2019 | 84.25 | 86.12 | 83.90 | 84.69 | 2,575,541 | -0.16(-0.19%) |
Oct 07, 2019 | 83.61 | 85.26 | 83.61 | 84.85 | 2,124,385 | +0.56(+0.66%) |
Oct 04, 2019 | 83.53 | 84.47 | 83.12 | 84.29 | 1,957,900 | +1.02(+1.22%) |
Oct 03, 2019 | 83.61 | 83.61 | 80.87 | 83.27 | 2,768,483 | -0.42(-0.50%) |
Oct 02, 2019 | 86.00 | 86.85 | 82.06 | 83.69 | 4,346,907 | -4.15(-4.72%) |
Oct 01, 2019 | 89.15 | 90.19 | 87.23 | 87.84 | 2,429,747 | -0.57(-0.64%) |
Sep 30, 2019 | 88.75 | 88.98 | 87.91 | 88.41 | 1,959,398 | +0.27(+0.31%) |
Sep 27, 2019 | 88.85 | 90.30 | 87.82 | 88.14 | 1,668,200 | -0.31(-0.35%) |
Sep 26, 2019 | 89.38 | 89.55 | 87.77 | 88.45 | 1,306,010 | -0.72(-0.81%) |
Sep 25, 2019 | 88.24 | 89.88 | 88.24 | 89.17 | 1,744,254 | +0.87(+0.99%) |
Sep 24, 2019 | 88.97 | 89.20 | 87.51 | 88.30 | 1,563,720 | +0.09(+0.10%) |
Sep 23, 2019 | 88.62 | 88.88 | 87.42 | 88.21 | 3,178,752 | -0.88(-0.99%) |
Sep 20, 2019 | 89.47 | 90.05 | 88.92 | 89.09 | 2,764,300 | -0.33(-0.37%) |
Sep 19, 2019 | 90.35 | 90.62 | 89.18 | 89.42 | 2,367,602 | -0.81(-0.90%) |
Sep 18, 2019 | 89.70 | 90.29 | 88.94 | 90.23 | 2,174,822 | +0.25(+0.28%) |
Sep 17, 2019 | 89.38 | 91.26 | 88.79 | 89.98 | 3,635,129 | +1.22(+1.37%) |
Sep 16, 2019 | 88.30 | 90.13 | 88.17 | 88.76 | 3,438,050 | -2.59(-2.84%) |
Sep 13, 2019 | 90.41 | 91.84 | 89.75 | 91.35 | 3,000,700 | +1.97(+2.20%) |
Sep 12, 2019 | 88.68 | 89.83 | 88.55 | 89.38 | 2,724,658 | +1.00(+1.13%) |
Sep 11, 2019 | 87.62 | 88.87 | 87.17 | 88.38 | 2,431,520 | +0.82(+0.94%) |
Sep 10, 2019 | 87.20 | 87.79 | 86.61 | 87.56 | 1,711,943 | +0.23(+0.26%) |
Sep 09, 2019 | 86.49 | 87.73 | 85.91 | 87.33 | 2,123,125 | +1.03(+1.19%) |
Sep 06, 2019 | 86.37 | 87.44 | 86.20 | 86.30 | 2,345,100 | +0.46(+0.54%) |
Sep 05, 2019 | 84.69 | 86.87 | 84.69 | 85.84 | 2,968,888 | +1.93(+2.30%) |
Sep 04, 2019 | 83.00 | 84.86 | 83.00 | 83.91 | 2,739,635 | +0.76(+0.91%) |
Sep 03, 2019 | 83.64 | 83.76 | 82.25 | 83.15 | 2,350,081 | -1.16(-1.38%) |
Aug 30, 2019 | 85.20 | 85.68 | 84.09 | 84.31 | 1,929,400 | -0.38(-0.45%) |
Aug 29, 2019 | 83.23 | 85.13 | 83.23 | 84.69 | 4,085,102 | +2.24(+2.72%) |
Aug 28, 2019 | 81.52 | 82.99 | 81.17 | 82.45 | 2,299,537 | +0.51(+0.62%) |
Aug 27, 2019 | 84.28 | 84.70 | 81.75 | 81.94 | 2,213,751 | -1.64(-1.96%) |
Aug 26, 2019 | 83.42 | 83.63 | 82.45 | 83.58 | 1,851,387 | +1.05(+1.27%) |
Aug 23, 2019 | 85.06 | 85.65 | 82.22 | 82.53 | 3,674,600 | -3.03(-3.54%) |
Aug 22, 2019 | 85.30 | 85.87 | 84.69 | 85.56 | 1,310,135 | +0.27(+0.32%) |
Aug 21, 2019 | 84.67 | 85.67 | 84.63 | 85.29 | 1,672,641 | +1.26(+1.50%) |
Aug 20, 2019 | 83.65 | 84.43 | 83.21 | 84.03 | 1,495,009 | +0.14(+0.17%) |
Aug 19, 2019 | 84.02 | 84.93 | 83.81 | 83.89 | 2,268,781 | +0.95(+1.15%) |
Aug 16, 2019 | 82.25 | 83.31 | 81.84 | 82.94 | 2,294,200 | +1.32(+1.62%) |
Aug 15, 2019 | 82.04 | 82.23 | 80.83 | 81.62 | 3,236,384 | -0.33(-0.40%) |
Aug 14, 2019 | 83.05 | 83.58 | 80.78 | 81.95 | 3,250,683 | -2.61(-3.09%) |
Aug 13, 2019 | 84.15 | 86.28 | 83.53 | 84.56 | 2,669,290 | -0.15(-0.18%) |
Aug 12, 2019 | 86.24 | 86.24 | 83.95 | 84.71 | 2,185,046 | -2.27(-2.61%) |
Aug 09, 2019 | 87.46 | 87.83 | 86.10 | 86.98 | 2,078,700 | -0.65(-0.74%) |
Aug 08, 2019 | 86.71 | 87.98 | 86.59 | 87.63 | 1,419,870 | +1.15(+1.33%) |
Aug 07, 2019 | 84.72 | 86.96 | 84.03 | 86.48 | 2,380,052 | +1.02(+1.19%) |
Aug 06, 2019 | 85.91 | 86.57 | 84.97 | 85.46 | 2,369,853 | -0.13(-0.15%) |
Aug 05, 2019 | 88.88 | 88.88 | 84.80 | 85.59 | 3,721,837 | -3.84(-4.29%) |
Aug 02, 2019 | 90.01 | 90.25 | 88.83 | 89.43 | 2,281,800 | -1.06(-1.17%) |
Aug 01, 2019 | 92.03 | 93.04 | 89.73 | 90.49 | 2,518,736 | -1.42(-1.54%) |
Jul 31, 2019 | 93.56 | 93.82 | 91.48 | 91.91 | 2,125,262 | -2.02(-2.15%) |
Jul 30, 2019 | 92.83 | 93.97 | 92.48 | 93.93 | 1,717,369 | +0.49(+0.52%) |
Jul 29, 2019 | 93.44 | 94.05 | 93.13 | 93.44 | 1,957,136 | +0.08(+0.09%) |
Jul 26, 2019 | 94.02 | 94.44 | 93.23 | 93.36 | 1,684,800 | -0.57(-0.61%) |
Jul 25, 2019 | 94.19 | 95.11 | 92.96 | 93.93 | 3,196,204 | -1.18(-1.24%) |
Jul 24, 2019 | 94.91 | 95.46 | 94.24 | 95.11 | 2,344,366 | +0.18(+0.19%) |
Jul 23, 2019 | 94.14 | 94.98 | 93.75 | 94.93 | 2,105,148 | +1.10(+1.17%) |
Jul 22, 2019 | 94.07 | 95.06 | 93.77 | 93.83 | 2,305,149 | +0.00(+0.00%) |
Jul 19, 2019 | 95.38 | 96.03 | 93.54 | 93.83 | 3,361,100 | -1.45(-1.52%) |
Jul 18, 2019 | 94.32 | 95.48 | 93.88 | 95.28 | 3,300,545 | +0.50(+0.53%) |
Jul 17, 2019 | 94.03 | 95.25 | 92.34 | 94.78 | 6,018,961 | +0.86(+0.92%) |
Jul 16, 2019 | 91.81 | 94.50 | 91.80 | 93.92 | 4,694,676 | +2.60(+2.85%) |
Jul 15, 2019 | 91.60 | 92.43 | 91.15 | 91.32 | 2,387,235 | +0.09(+0.10%) |
Jul 12, 2019 | 89.70 | 91.52 | 89.62 | 91.23 | 2,895,000 | +1.75(+1.96%) |
Jul 11, 2019 | 89.51 | 90.60 | 89.00 | 89.48 | 2,262,280 | -0.03(-0.03%) |
Jul 10, 2019 | 90.31 | 91.07 | 88.92 | 89.51 | 2,395,319 | +0.05(+0.06%) |
Jul 09, 2019 | 90.38 | 90.93 | 89.21 | 89.46 | 3,912,700 | -1.21(-1.33%) |
Jul 08, 2019 | 90.16 | 91.48 | 90.10 | 90.67 | 2,514,925 | +0.08(+0.09%) |
Jul 05, 2019 | 90.39 | 90.95 | 89.07 | 90.59 | 3,227,600 | -0.08(-0.09%) |
Jul 03, 2019 | 89.14 | 91.08 | 89.14 | 90.67 | 1,647,100 | +1.80(+2.03%) |
Jul 02, 2019 | 89.21 | 90.00 | 87.95 | 88.87 | 2,236,683 | +0.99(+1.13%) |