Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 110.97 | 110.99 | 109.72 | 110.26 | 216,600 | -1.41(-1.26%) |
Jan 30, 2020 | 111.12 | 111.74 | 110.86 | 111.67 | 193,839 | +0.23(+0.21%) |
Jan 29, 2020 | 111.60 | 111.75 | 111.39 | 111.44 | 262,236 | -0.28(-0.25%) |
Jan 28, 2020 | 111.48 | 111.74 | 111.31 | 111.72 | 421,745 | +0.67(+0.60%) |
Jan 27, 2020 | 110.86 | 111.43 | 110.80 | 111.05 | 497,476 | -0.81(-0.72%) |
Jan 24, 2020 | 112.28 | 112.57 | 111.76 | 111.86 | 583,900 | +0.16(+0.14%) |
Jan 23, 2020 | 111.75 | 111.99 | 111.25 | 111.70 | 534,272 | -0.70(-0.62%) |
Jan 22, 2020 | 112.30 | 112.65 | 112.16 | 112.40 | 263,493 | +0.40(+0.36%) |
Jan 21, 2020 | 111.63 | 112.21 | 111.50 | 112.00 | 255,395 | +1.87(+1.70%) |
Jan 17, 2020 | 110.10 | 110.25 | 109.15 | 110.13 | 245,000 | +1.36(+1.25%) |
Jan 16, 2020 | 108.57 | 108.93 | 108.44 | 108.77 | 324,062 | +1.33(+1.24%) |
Jan 15, 2020 | 107.69 | 107.94 | 107.20 | 107.44 | 2,430,937 | +0.85(+0.80%) |
Jan 14, 2020 | 106.55 | 106.91 | 106.41 | 106.59 | 2,402,540 | -0.09(-0.08%) |
Jan 13, 2020 | 106.45 | 106.68 | 106.13 | 106.68 | 381,065 | +1.19(+1.13%) |
Jan 10, 2020 | 105.80 | 106.02 | 105.32 | 105.49 | 404,200 | -0.42(-0.39%) |
Jan 09, 2020 | 106.04 | 106.37 | 105.70 | 105.91 | 847,831 | -0.46(-0.43%) |
Jan 08, 2020 | 106.95 | 107.05 | 106.26 | 106.37 | 815,372 | -1.57(-1.45%) |
Jan 07, 2020 | 108.50 | 108.60 | 107.70 | 107.94 | 561,336 | -2.05(-1.86%) |
Jan 06, 2020 | 109.42 | 110.00 | 109.28 | 109.99 | 260,712 | +0.88(+0.81%) |
Jan 03, 2020 | 108.57 | 109.79 | 108.53 | 109.11 | 470,300 | +1.01(+0.93%) |
Jan 02, 2020 | 108.09 | 108.44 | 107.68 | 108.10 | 570,525 | -0.16(-0.15%) |
Dec 31, 2019 | 108.07 | 108.80 | 107.43 | 108.26 | 364,800 | +0.41(+0.38%) |
Dec 30, 2019 | 108.86 | 108.91 | 107.82 | 107.85 | 306,234 | -1.13(-1.04%) |
Dec 27, 2019 | 109.08 | 109.41 | 108.86 | 108.98 | 346,800 | +0.27(+0.25%) |
Dec 26, 2019 | 108.70 | 108.92 | 108.15 | 108.71 | 166,772 | +0.12(+0.11%) |
Dec 24, 2019 | 108.16 | 108.85 | 108.16 | 108.59 | 175,000 | -0.21(-0.19%) |
Dec 23, 2019 | 108.53 | 108.84 | 108.33 | 108.80 | 294,392 | +0.71(+0.66%) |
Dec 20, 2019 | 107.72 | 108.23 | 107.62 | 108.09 | 381,400 | +1.55(+1.45%) |
Dec 19, 2019 | 105.96 | 106.72 | 105.83 | 106.54 | 217,319 | +0.49(+0.46%) |
Dec 18, 2019 | 106.91 | 107.10 | 105.77 | 106.05 | 345,730 | +0.68(+0.65%) |
Dec 17, 2019 | 104.92 | 105.56 | 104.92 | 105.37 | 327,920 | -0.54(-0.51%) |
Dec 16, 2019 | 106.15 | 106.42 | 105.59 | 105.91 | 413,213 | +1.22(+1.17%) |
Dec 13, 2019 | 104.53 | 104.90 | 104.23 | 104.69 | 510,800 | +0.20(+0.19%) |
Dec 12, 2019 | 104.61 | 104.99 | 104.14 | 104.49 | 863,617 | -0.24(-0.23%) |
Dec 11, 2019 | 104.34 | 105.06 | 104.34 | 104.73 | 204,465 | +0.43(+0.41%) |
Dec 10, 2019 | 104.23 | 104.65 | 104.06 | 104.30 | 379,289 | -0.67(-0.64%) |
Dec 09, 2019 | 104.98 | 105.28 | 104.75 | 104.97 | 186,476 | +0.18(+0.17%) |
Dec 06, 2019 | 104.56 | 104.87 | 104.56 | 104.79 | 194,000 | +0.95(+0.92%) |
Dec 05, 2019 | 103.63 | 103.88 | 103.51 | 103.84 | 228,318 | +0.15(+0.14%) |
Dec 04, 2019 | 103.46 | 103.80 | 103.10 | 103.69 | 306,387 | +0.43(+0.42%) |
Dec 03, 2019 | 103.42 | 103.66 | 103.00 | 103.26 | 213,242 | -0.41(-0.40%) |
Dec 02, 2019 | 103.76 | 103.82 | 103.02 | 103.67 | 377,216 | -0.27(-0.26%) |
Nov 29, 2019 | 103.88 | 104.29 | 103.69 | 103.94 | 166,400 | -0.44(-0.42%) |
Nov 27, 2019 | 104.15 | 104.54 | 104.02 | 104.38 | 226,300 | +0.02(+0.02%) |
Nov 26, 2019 | 104.35 | 104.97 | 104.17 | 104.36 | 399,632 | -0.14(-0.13%) |
Nov 25, 2019 | 104.28 | 104.65 | 104.22 | 104.50 | 249,910 | +0.84(+0.82%) |
Nov 22, 2019 | 104.42 | 104.47 | 103.42 | 103.65 | 444,200 | -0.22(-0.21%) |
Nov 21, 2019 | 104.37 | 104.67 | 103.78 | 103.87 | 538,021 | -1.25(-1.19%) |
Nov 20, 2019 | 104.67 | 105.16 | 104.67 | 105.12 | 429,274 | +0.40(+0.38%) |
Nov 19, 2019 | 104.90 | 105.18 | 104.63 | 104.72 | 379,666 | -0.58(-0.55%) |
Nov 18, 2019 | 105.45 | 105.80 | 105.26 | 105.30 | 240,192 | +0.02(+0.02%) |
Nov 15, 2019 | 105.09 | 105.44 | 104.91 | 105.28 | 226,200 | +0.52(+0.49%) |
Nov 14, 2019 | 105.14 | 105.14 | 104.69 | 104.76 | 198,331 | -1.25(-1.18%) |
Nov 13, 2019 | 105.60 | 106.05 | 105.53 | 106.01 | 392,718 | +1.52(+1.45%) |
Nov 12, 2019 | 104.60 | 104.73 | 104.30 | 104.49 | 232,294 | -0.59(-0.56%) |
Nov 11, 2019 | 104.70 | 105.12 | 104.64 | 105.08 | 155,452 | +0.60(+0.57%) |
Nov 08, 2019 | 104.50 | 104.86 | 104.36 | 104.48 | 195,400 | +0.05(+0.05%) |
Nov 07, 2019 | 104.70 | 105.00 | 104.40 | 104.43 | 225,912 | -1.15(-1.09%) |
Nov 06, 2019 | 105.79 | 105.89 | 105.43 | 105.58 | 233,866 | +0.85(+0.81%) |
Nov 05, 2019 | 104.74 | 104.79 | 104.18 | 104.73 | 216,899 | -0.82(-0.78%) |
Nov 04, 2019 | 106.23 | 106.40 | 105.51 | 105.55 | 290,586 | -1.11(-1.04%) |
Nov 01, 2019 | 107.20 | 107.22 | 106.22 | 106.66 | 229,300 | -0.50(-0.47%) |
Oct 31, 2019 | 107.42 | 107.71 | 106.70 | 107.16 | 238,162 | +0.13(+0.12%) |
Oct 30, 2019 | 106.95 | 107.10 | 106.20 | 107.03 | 361,919 | +1.39(+1.32%) |
Oct 29, 2019 | 105.19 | 106.92 | 104.51 | 105.64 | 399,298 | +0.45(+0.43%) |
Oct 28, 2019 | 105.15 | 105.60 | 104.93 | 105.19 | 838,758 | -0.20(-0.19%) |
Oct 25, 2019 | 105.07 | 105.46 | 104.97 | 105.39 | 409,500 | +0.43(+0.41%) |
Oct 24, 2019 | 104.76 | 105.07 | 104.60 | 104.96 | 525,030 | +1.31(+1.26%) |
Oct 23, 2019 | 103.47 | 103.72 | 103.27 | 103.65 | 199,111 | +0.38(+0.37%) |
Oct 22, 2019 | 103.38 | 103.82 | 103.24 | 103.27 | 541,465 | -0.02(-0.02%) |
Oct 21, 2019 | 103.65 | 103.90 | 103.25 | 103.29 | 909,823 | -1.30(-1.24%) |
Oct 18, 2019 | 105.00 | 105.07 | 104.50 | 104.59 | 3,273,500 | -0.52(-0.49%) |
Oct 17, 2019 | 105.32 | 105.87 | 104.85 | 105.11 | 1,556,042 | -1.18(-1.11%) |
Oct 16, 2019 | 106.23 | 106.48 | 106.00 | 106.29 | 227,667 | +0.12(+0.11%) |
Oct 15, 2019 | 106.30 | 106.56 | 105.95 | 106.17 | 286,397 | +0.13(+0.13%) |
Oct 14, 2019 | 106.97 | 107.09 | 106.04 | 106.04 | 154,768 | -0.66(-0.62%) |
Oct 11, 2019 | 106.76 | 107.29 | 106.58 | 106.70 | 356,700 | -0.94(-0.87%) |
Oct 10, 2019 | 107.20 | 108.02 | 107.08 | 107.64 | 268,187 | -0.68(-0.63%) |
Oct 09, 2019 | 107.96 | 108.36 | 107.80 | 108.32 | 351,478 | +0.74(+0.69%) |
Oct 08, 2019 | 108.51 | 108.59 | 107.46 | 107.58 | 656,178 | -0.88(-0.81%) |
Oct 07, 2019 | 108.28 | 108.88 | 108.27 | 108.46 | 277,592 | +0.66(+0.61%) |
Oct 04, 2019 | 107.19 | 107.85 | 107.18 | 107.80 | 281,500 | +1.26(+1.18%) |
Oct 03, 2019 | 105.57 | 106.71 | 105.57 | 106.54 | 384,065 | +0.98(+0.93%) |
Oct 02, 2019 | 106.65 | 106.90 | 105.26 | 105.56 | 637,473 | -1.60(-1.49%) |
Oct 01, 2019 | 107.21 | 107.30 | 106.35 | 107.16 | 600,172 | -1.24(-1.14%) |
Sep 30, 2019 | 107.97 | 108.73 | 107.96 | 108.40 | 224,540 | -0.15(-0.14%) |
Sep 27, 2019 | 109.01 | 109.10 | 108.08 | 108.55 | 418,100 | -0.03(-0.03%) |
Sep 26, 2019 | 108.92 | 109.27 | 108.36 | 108.58 | 375,575 | +0.98(+0.91%) |
Sep 25, 2019 | 108.69 | 108.69 | 107.53 | 107.60 | 502,212 | -1.82(-1.66%) |
Sep 24, 2019 | 108.87 | 109.74 | 108.82 | 109.42 | 422,002 | +1.20(+1.11%) |
Sep 23, 2019 | 108.25 | 108.78 | 108.15 | 108.22 | 423,587 | +0.57(+0.53%) |
Sep 20, 2019 | 107.99 | 108.22 | 107.04 | 107.65 | 545,000 | -0.10(-0.09%) |
Sep 19, 2019 | 107.60 | 108.18 | 107.52 | 107.75 | 270,909 | +0.73(+0.68%) |
Sep 18, 2019 | 107.63 | 107.81 | 106.77 | 107.02 | 293,704 | -0.48(-0.45%) |
Sep 17, 2019 | 106.92 | 107.96 | 106.87 | 107.50 | 226,049 | +1.61(+1.52%) |
Sep 16, 2019 | 106.59 | 106.67 | 105.85 | 105.89 | 231,820 | -1.26(-1.18%) |
Sep 13, 2019 | 108.13 | 108.60 | 107.13 | 107.15 | 689,200 | -3.76(-3.39%) |
Sep 12, 2019 | 110.30 | 111.19 | 110.08 | 110.91 | 551,780 | +1.16(+1.06%) |
Sep 11, 2019 | 108.33 | 110.38 | 108.33 | 109.75 | 443,685 | +0.25(+0.23%) |
Sep 10, 2019 | 109.46 | 110.30 | 108.89 | 109.50 | 1,187,398 | -2.21(-1.98%) |
Sep 09, 2019 | 112.83 | 112.90 | 111.69 | 111.71 | 338,929 | -2.94(-2.56%) |
Sep 06, 2019 | 113.48 | 114.87 | 113.45 | 114.65 | 228,900 | +1.43(+1.26%) |
Sep 05, 2019 | 114.37 | 114.39 | 113.20 | 113.22 | 207,020 | -1.13(-0.99%) |
Sep 04, 2019 | 113.20 | 114.50 | 113.11 | 114.35 | 253,818 | +1.98(+1.76%) |
Sep 03, 2019 | 112.28 | 112.75 | 112.13 | 112.37 | 554,212 | -0.02(-0.02%) |
Aug 30, 2019 | 112.48 | 112.86 | 111.90 | 112.39 | 206,800 | +0.63(+0.56%) |
Aug 29, 2019 | 112.11 | 112.20 | 111.60 | 111.76 | 293,505 | +0.60(+0.54%) |
Aug 28, 2019 | 111.02 | 111.44 | 110.68 | 111.16 | 447,169 | +0.37(+0.33%) |
Aug 27, 2019 | 110.45 | 111.15 | 110.24 | 110.79 | 375,083 | +0.37(+0.34%) |
Aug 26, 2019 | 110.54 | 110.71 | 110.15 | 110.42 | 312,183 | +0.43(+0.39%) |
Aug 23, 2019 | 110.51 | 110.98 | 109.79 | 109.99 | 256,900 | -0.39(-0.35%) |
Aug 22, 2019 | 109.86 | 110.40 | 109.73 | 110.38 | 273,274 | -0.14(-0.13%) |
Aug 21, 2019 | 111.10 | 111.19 | 110.51 | 110.52 | 573,103 | +0.34(+0.31%) |
Aug 20, 2019 | 111.14 | 111.14 | 110.02 | 110.18 | 181,276 | -0.77(-0.69%) |
Aug 19, 2019 | 110.72 | 111.42 | 110.70 | 110.95 | 253,246 | +0.91(+0.83%) |
Aug 16, 2019 | 109.55 | 110.49 | 109.55 | 110.04 | 282,100 | +1.19(+1.09%) |
Aug 15, 2019 | 108.89 | 109.43 | 108.35 | 108.85 | 641,277 | +0.24(+0.22%) |
Aug 14, 2019 | 108.99 | 109.32 | 108.44 | 108.61 | 310,327 | -0.74(-0.68%) |
Aug 13, 2019 | 109.39 | 109.70 | 109.11 | 109.35 | 300,816 | -0.28(-0.26%) |
Aug 12, 2019 | 110.22 | 110.60 | 109.35 | 109.63 | 202,697 | -0.16(-0.15%) |
Aug 09, 2019 | 109.45 | 110.00 | 109.05 | 109.79 | 392,700 | +1.19(+1.10%) |
Aug 08, 2019 | 107.62 | 108.80 | 107.41 | 108.60 | 292,753 | +1.31(+1.22%) |
Aug 07, 2019 | 106.10 | 107.51 | 106.00 | 107.29 | 225,209 | +1.80(+1.71%) |
Aug 06, 2019 | 105.71 | 105.93 | 104.74 | 105.49 | 343,009 | +0.45(+0.43%) |
Aug 05, 2019 | 106.16 | 106.16 | 104.78 | 105.04 | 374,330 | -2.10(-1.96%) |
Aug 02, 2019 | 107.42 | 107.50 | 106.28 | 107.14 | 998,500 | +0.02(+0.02%) |
Aug 01, 2019 | 106.18 | 107.60 | 105.82 | 107.12 | 588,792 | +1.04(+0.98%) |
Jul 31, 2019 | 106.29 | 107.10 | 105.37 | 106.08 | 300,914 | -0.24(-0.23%) |
Jul 30, 2019 | 106.13 | 106.33 | 105.81 | 106.32 | 498,840 | +0.11(+0.10%) |
Jul 29, 2019 | 106.53 | 106.59 | 105.86 | 106.21 | 373,042 | +1.41(+1.35%) |
Jul 26, 2019 | 104.63 | 105.50 | 104.63 | 104.80 | 344,300 | +1.56(+1.51%) |
Jul 25, 2019 | 104.03 | 104.08 | 102.51 | 103.24 | 317,536 | -1.02(-0.98%) |
Jul 24, 2019 | 104.01 | 104.55 | 103.81 | 104.26 | 309,217 | -0.37(-0.35%) |
Jul 23, 2019 | 105.06 | 105.19 | 104.59 | 104.63 | 263,504 | +0.04(+0.04%) |
Jul 22, 2019 | 104.57 | 104.88 | 104.47 | 104.59 | 190,030 | +0.17(+0.16%) |
Jul 19, 2019 | 105.02 | 105.20 | 104.09 | 104.42 | 200,500 | -1.15(-1.09%) |
Jul 18, 2019 | 104.79 | 105.62 | 104.61 | 105.57 | 262,170 | +0.97(+0.93%) |
Jul 17, 2019 | 104.91 | 105.23 | 104.41 | 104.60 | 505,933 | +1.36(+1.32%) |
Jul 16, 2019 | 103.33 | 103.59 | 103.01 | 103.24 | 321,270 | -0.46(-0.44%) |
Jul 15, 2019 | 103.94 | 104.16 | 103.53 | 103.70 | 344,141 | +0.87(+0.85%) |
Jul 12, 2019 | 103.11 | 103.37 | 102.72 | 102.83 | 548,800 | -0.11(-0.11%) |
Jul 11, 2019 | 103.80 | 103.82 | 102.87 | 102.94 | 306,693 | -0.88(-0.85%) |
Jul 10, 2019 | 103.94 | 104.20 | 103.42 | 103.82 | 264,655 | +0.10(+0.10%) |
Jul 09, 2019 | 103.29 | 103.89 | 103.29 | 103.72 | 226,214 | -0.15(-0.14%) |
Jul 08, 2019 | 103.88 | 104.21 | 103.70 | 103.87 | 148,879 | +0.59(+0.57%) |
Jul 05, 2019 | 103.06 | 103.28 | 102.63 | 103.28 | 255,300 | -0.56(-0.54%) |
Jul 03, 2019 | 103.65 | 104.11 | 103.61 | 103.84 | 209,400 | +0.02(+0.02%) |
Jul 02, 2019 | 103.50 | 103.93 | 103.50 | 103.82 | 568,978 | +1.68(+1.64%) |
Jul 01, 2019 | 102.66 | 102.79 | 101.76 | 102.14 | 267,300 | -1.26(-1.22%) |
Jun 28, 2019 | 103.54 | 103.78 | 103.28 | 103.40 | 215,700 | +0.64(+0.62%) |
Jun 27, 2019 | 102.54 | 108.90 | 102.35 | 102.76 | 251,037 | +0.07(+0.07%) |
Jun 26, 2019 | 103.33 | 103.43 | 102.65 | 102.69 | 375,684 | -0.45(-0.44%) |
Jun 25, 2019 | 103.70 | 103.99 | 103.09 | 103.14 | 615,591 | -0.56(-0.54%) |
Jun 24, 2019 | 104.08 | 104.38 | 103.70 | 103.70 | 577,178 | +0.29(+0.28%) |
Jun 21, 2019 | 103.14 | 103.90 | 103.08 | 103.41 | 256,700 | -0.42(-0.40%) |
Jun 20, 2019 | 103.88 | 104.10 | 103.70 | 103.83 | 484,872 | +1.88(+1.84%) |
Jun 19, 2019 | 101.56 | 102.05 | 101.08 | 101.95 | 843,351 | -0.27(-0.26%) |
Jun 18, 2019 | 102.53 | 102.55 | 101.99 | 102.22 | 661,454 | +0.47(+0.46%) |
Jun 17, 2019 | 101.38 | 101.95 | 101.36 | 101.75 | 280,220 | +0.04(+0.04%) |
Jun 14, 2019 | 101.87 | 101.98 | 101.39 | 101.71 | 428,500 | +0.32(+0.32%) |
Jun 13, 2019 | 101.86 | 101.92 | 101.28 | 101.39 | 432,944 | -0.55(-0.54%) |
Jun 12, 2019 | 102.34 | 102.63 | 101.91 | 101.94 | 189,182 | +0.13(+0.13%) |
Jun 11, 2019 | 102.01 | 102.06 | 101.67 | 101.81 | 467,787 | -0.37(-0.36%) |
Jun 10, 2019 | 101.95 | 102.43 | 101.84 | 102.18 | 374,316 | -0.28(-0.27%) |
Jun 07, 2019 | 102.22 | 103.12 | 102.17 | 102.46 | 353,600 | +1.04(+1.03%) |
Jun 06, 2019 | 101.20 | 101.73 | 101.17 | 101.42 | 224,736 | +0.47(+0.47%) |
Jun 05, 2019 | 101.00 | 101.34 | 100.83 | 100.95 | 203,301 | +0.55(+0.55%) |
Jun 04, 2019 | 101.16 | 101.19 | 99.91 | 100.40 | 318,376 | -1.56(-1.53%) |
Jun 03, 2019 | 100.67 | 102.00 | 100.36 | 101.97 | 474,042 | +2.81(+2.83%) |
May 31, 2019 | 99.19 | 99.33 | 98.86 | 99.16 | 461,300 | +1.17(+1.19%) |
May 30, 2019 | 97.47 | 98.01 | 97.47 | 97.99 | 299,755 | +0.24(+0.25%) |
May 29, 2019 | 97.46 | 97.84 | 97.30 | 97.75 | 290,379 | +0.06(+0.06%) |
May 28, 2019 | 98.31 | 98.42 | 97.50 | 97.69 | 342,302 | -1.39(-1.40%) |
May 24, 2019 | 98.98 | 99.15 | 98.70 | 99.08 | 360,800 | +0.25(+0.25%) |
May 23, 2019 | 98.56 | 99.02 | 98.41 | 98.83 | 740,667 | -0.08(-0.08%) |
May 22, 2019 | 98.25 | 99.08 | 98.14 | 98.91 | 357,532 | +0.90(+0.92%) |
May 21, 2019 | 98.42 | 98.50 | 97.84 | 98.01 | 310,410 | -0.65(-0.66%) |
May 20, 2019 | 98.50 | 98.90 | 98.25 | 98.66 | 325,737 | -0.14(-0.14%) |
May 17, 2019 | 98.92 | 99.13 | 98.67 | 98.80 | 363,600 | -0.54(-0.54%) |
May 16, 2019 | 98.55 | 99.46 | 98.53 | 99.34 | 251,745 | +1.44(+1.47%) |
May 15, 2019 | 96.88 | 97.99 | 96.87 | 97.90 | 438,027 | +1.28(+1.32%) |
May 14, 2019 | 96.69 | 96.85 | 96.50 | 96.62 | 258,415 | -0.19(-0.20%) |
May 13, 2019 | 96.39 | 97.00 | 96.19 | 96.81 | 930,423 | -0.19(-0.20%) |
May 10, 2019 | 96.18 | 97.00 | 96.16 | 97.00 | 468,500 | +0.99(+1.03%) |
May 09, 2019 | 96.29 | 96.37 | 95.54 | 96.01 | 308,475 | -0.63(-0.65%) |
May 08, 2019 | 96.49 | 96.89 | 96.36 | 96.64 | 417,295 | +1.33(+1.40%) |
May 07, 2019 | 95.84 | 95.84 | 95.12 | 95.31 | 226,496 | -0.84(-0.87%) |
May 06, 2019 | 95.48 | 96.24 | 95.47 | 96.15 | 267,148 | +0.39(+0.41%) |
May 03, 2019 | 95.65 | 95.88 | 95.50 | 95.76 | 273,500 | +0.11(+0.12%) |
May 02, 2019 | 95.72 | 95.79 | 95.40 | 95.65 | 294,518 | -0.47(-0.49%) |
May 01, 2019 | 96.56 | 96.98 | 96.00 | 96.12 | 1,017,660 | -0.41(-0.42%) |
Apr 30, 2019 | 95.83 | 96.63 | 95.77 | 96.53 | 550,680 | +0.74(+0.77%) |
Apr 29, 2019 | 95.46 | 95.86 | 95.38 | 95.79 | 222,481 | -0.01(-0.01%) |
Apr 26, 2019 | 95.40 | 95.85 | 95.25 | 95.80 | 445,400 | +0.45(+0.47%) |
Apr 25, 2019 | 94.72 | 95.57 | 94.67 | 95.35 | 1,119,020 | +0.07(+0.07%) |
Apr 24, 2019 | 95.38 | 95.70 | 95.06 | 95.28 | 1,512,873 | +0.19(+0.20%) |
Apr 23, 2019 | 94.72 | 95.31 | 94.65 | 95.09 | 1,001,537 | +0.31(+0.33%) |
Apr 22, 2019 | 94.85 | 94.85 | 94.38 | 94.78 | 478,453 | +0.06(+0.07%) |
Apr 18, 2019 | 94.54 | 94.77 | 94.23 | 94.71 | 421,300 | +0.37(+0.39%) |
Apr 17, 2019 | 93.54 | 94.36 | 93.46 | 94.34 | 404,379 | +0.23(+0.24%) |
Apr 16, 2019 | 94.25 | 94.48 | 93.98 | 94.11 | 978,534 | +0.03(+0.03%) |
Apr 15, 2019 | 93.72 | 94.14 | 93.51 | 94.08 | 704,685 | -1.47(-1.54%) |
Apr 12, 2019 | 95.23 | 95.71 | 95.05 | 95.55 | 412,800 | -0.50(-0.52%) |
Apr 11, 2019 | 96.13 | 96.27 | 95.81 | 96.05 | 232,137 | -0.61(-0.63%) |
Apr 10, 2019 | 96.53 | 96.99 | 96.49 | 96.66 | 262,165 | -0.03(-0.03%) |
Apr 09, 2019 | 96.25 | 96.80 | 96.06 | 96.69 | 296,014 | +1.06(+1.11%) |
Apr 08, 2019 | 95.74 | 96.03 | 95.49 | 95.62 | 250,219 | +0.03(+0.03%) |
Apr 05, 2019 | 95.50 | 95.88 | 95.46 | 95.60 | 276,700 | +0.06(+0.06%) |
Apr 04, 2019 | 95.13 | 95.55 | 95.10 | 95.54 | 347,540 | -0.15(-0.16%) |
Apr 03, 2019 | 95.09 | 95.80 | 95.04 | 95.69 | 416,551 | +0.78(+0.82%) |
Apr 02, 2019 | 94.66 | 94.99 | 94.44 | 94.91 | 322,951 | +0.20(+0.21%) |
Apr 01, 2019 | 95.11 | 95.17 | 94.56 | 94.71 | 367,165 | -0.61(-0.64%) |
Mar 29, 2019 | 95.29 | 95.40 | 95.07 | 95.32 | 431,700 | -0.21(-0.22%) |
Mar 28, 2019 | 95.87 | 96.04 | 95.36 | 95.53 | 407,663 | -0.07(-0.07%) |
Mar 27, 2019 | 95.48 | 96.14 | 95.17 | 95.60 | 288,275 | -0.14(-0.15%) |
Mar 26, 2019 | 95.52 | 96.12 | 95.38 | 95.74 | 334,556 | +1.17(+1.24%) |
Mar 25, 2019 | 94.58 | 94.90 | 94.32 | 94.57 | 415,064 | +0.40(+0.42%) |
Mar 22, 2019 | 94.88 | 95.29 | 94.14 | 94.17 | 300,100 | -2.03(-2.11%) |
Mar 21, 2019 | 95.92 | 96.20 | 95.76 | 96.20 | 429,915 | +1.10(+1.16%) |
Mar 20, 2019 | 94.52 | 95.64 | 94.30 | 95.10 | 1,074,706 | +0.64(+0.68%) |
Mar 19, 2019 | 94.97 | 95.07 | 94.31 | 94.46 | 249,219 | +0.14(+0.15%) |
Mar 18, 2019 | 93.87 | 94.36 | 93.84 | 94.32 | 488,486 | +0.82(+0.88%) |
Mar 15, 2019 | 94.15 | 94.25 | 93.47 | 93.50 | 531,800 | -0.60(-0.64%) |
Mar 14, 2019 | 93.90 | 94.38 | 93.85 | 94.10 | 372,520 | +1.05(+1.13%) |
Mar 13, 2019 | 92.85 | 93.14 | 92.38 | 93.05 | 461,414 | +0.80(+0.87%) |
Mar 12, 2019 | 91.89 | 92.34 | 91.80 | 92.25 | 282,393 | +0.09(+0.10%) |
Mar 11, 2019 | 91.68 | 92.22 | 91.64 | 92.16 | 389,381 | +0.22(+0.23%) |
Mar 08, 2019 | 91.82 | 92.32 | 91.72 | 91.94 | 420,200 | +0.43(+0.47%) |
Mar 07, 2019 | 92.15 | 92.25 | 91.46 | 91.51 | 316,079 | +0.30(+0.32%) |
Mar 06, 2019 | 90.99 | 91.39 | 90.83 | 91.22 | 292,034 | -0.41(-0.45%) |
Mar 05, 2019 | 90.81 | 91.72 | 90.78 | 91.63 | 637,914 | +0.68(+0.75%) |
Mar 04, 2019 | 91.25 | 91.27 | 90.61 | 90.95 | 398,835 | +0.19(+0.21%) |
Mar 01, 2019 | 90.70 | 90.94 | 90.55 | 90.76 | 625,300 | +0.43(+0.48%) |
Feb 28, 2019 | 90.77 | 90.89 | 90.33 | 90.33 | 393,456 | +0.36(+0.39%) |
Feb 27, 2019 | 90.36 | 90.67 | 89.95 | 89.97 | 494,697 | -1.12(-1.23%) |
Feb 26, 2019 | 91.31 | 91.58 | 91.09 | 91.09 | 656,189 | +0.09(+0.10%) |
Feb 25, 2019 | 91.29 | 91.35 | 90.72 | 91.00 | 920,867 | -0.04(-0.04%) |
Feb 22, 2019 | 90.54 | 91.21 | 90.48 | 91.04 | 307,800 | -0.59(-0.64%) |
Feb 21, 2019 | 91.42 | 91.77 | 91.27 | 91.63 | 516,872 | +1.09(+1.20%) |
Feb 20, 2019 | 90.47 | 90.72 | 90.30 | 90.54 | 759,365 | +1.28(+1.43%) |
Feb 19, 2019 | 89.23 | 89.54 | 89.13 | 89.26 | 768,407 | +0.45(+0.50%) |
Feb 15, 2019 | 88.38 | 88.90 | 88.33 | 88.81 | 405,900 | +1.27(+1.44%) |
Feb 14, 2019 | 88.02 | 88.08 | 87.25 | 87.55 | 436,781 | +1.75(+2.04%) |
Feb 13, 2019 | 85.70 | 86.04 | 85.61 | 85.80 | 221,269 | +0.02(+0.02%) |
Feb 12, 2019 | 85.37 | 85.97 | 85.32 | 85.78 | 195,997 | -0.33(-0.38%) |
Feb 11, 2019 | 86.15 | 86.34 | 86.00 | 86.11 | 357,286 | -0.63(-0.73%) |
Feb 08, 2019 | 86.19 | 86.79 | 86.06 | 86.74 | 545,700 | +0.59(+0.68%) |
Feb 07, 2019 | 86.76 | 86.78 | 85.95 | 86.15 | 181,442 | -0.47(-0.54%) |
Feb 06, 2019 | 87.26 | 87.29 | 86.57 | 86.62 | 357,410 | -0.64(-0.73%) |
Feb 05, 2019 | 86.91 | 87.46 | 86.83 | 87.26 | 289,995 | +1.04(+1.20%) |
Feb 04, 2019 | 86.20 | 86.24 | 85.79 | 86.22 | 376,591 | -0.44(-0.50%) |