Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 93.88 | 94.21 | 91.78 | 92.15 | 9,175,923 | -1.81(-1.92%) |
Jan 30, 2020 | 94.75 | 95.45 | 93.17 | 93.96 | 7,382,930 | -1.58(-1.65%) |
Jan 29, 2020 | 96.71 | 96.93 | 94.89 | 95.54 | 4,706,607 | -0.55(-0.57%) |
Jan 28, 2020 | 96.01 | 96.69 | 95.23 | 96.08 | 5,927,635 | +0.16(+0.17%) |
Jan 27, 2020 | 93.98 | 96.37 | 93.78 | 95.92 | 10,284,109 | -1.71(-1.75%) |
Jan 24, 2020 | 99.12 | 99.41 | 97.28 | 97.63 | 4,012,187 | -0.95(-0.96%) |
Jan 23, 2020 | 99.54 | 99.87 | 98.20 | 98.58 | 7,422,906 | -1.41(-1.41%) |
Jan 22, 2020 | 100.47 | 101.07 | 99.92 | 99.98 | 5,258,065 | -0.09(-0.09%) |
Jan 21, 2020 | 99.76 | 100.18 | 99.33 | 100.07 | 5,073,436 | +0.05(+0.05%) |
Jan 17, 2020 | 98.97 | 100.04 | 98.88 | 100.02 | 6,553,872 | +1.11(+1.12%) |
Jan 16, 2020 | 98.44 | 99.10 | 98.42 | 98.91 | 6,866,678 | +0.56(+0.56%) |
Jan 15, 2020 | 98.80 | 99.23 | 98.05 | 98.36 | 4,397,144 | -0.12(-0.13%) |
Jan 14, 2020 | 98.03 | 99.41 | 97.94 | 98.48 | 5,317,756 | +0.73(+0.74%) |
Jan 13, 2020 | 96.65 | 97.93 | 96.47 | 97.76 | 7,025,250 | +1.21(+1.25%) |
Jan 10, 2020 | 97.50 | 97.54 | 96.42 | 96.55 | 5,366,791 | -0.55(-0.57%) |
Jan 09, 2020 | 97.54 | 97.99 | 97.02 | 97.10 | 5,233,157 | -0.07(-0.07%) |
Jan 08, 2020 | 96.94 | 97.74 | 96.50 | 97.17 | 5,164,887 | -0.22(-0.23%) |
Jan 07, 2020 | 97.42 | 98.31 | 96.46 | 97.39 | 7,120,853 | -0.05(-0.05%) |
Jan 06, 2020 | 96.60 | 97.45 | 96.52 | 97.44 | 4,820,189 | -0.09(-0.09%) |
Jan 03, 2020 | 96.25 | 97.60 | 95.99 | 97.53 | 4,746,654 | -0.27(-0.27%) |
Jan 02, 2020 | 96.99 | 97.80 | 96.65 | 97.79 | 5,898,418 | +0.85(+0.88%) |
Dec 31, 2019 | 96.24 | 97.02 | 96.18 | 96.94 | 3,358,712 | +0.49(+0.51%) |
Dec 30, 2019 | 97.16 | 97.23 | 96.13 | 96.45 | 3,652,717 | -0.74(-0.76%) |
Dec 27, 2019 | 96.65 | 97.40 | 96.64 | 97.19 | 5,546,959 | +0.82(+0.85%) |
Dec 26, 2019 | 96.01 | 96.41 | 95.79 | 96.37 | 3,877,035 | +0.55(+0.57%) |
Dec 24, 2019 | 95.53 | 96.32 | 95.46 | 95.82 | 3,477,953 | +0.10(+0.10%) |
Dec 23, 2019 | 95.91 | 96.35 | 95.26 | 95.73 | 6,636,622 | +0.08(+0.08%) |
Dec 20, 2019 | 96.65 | 97.03 | 94.59 | 95.65 | 18,441,722 | -1.14(-1.18%) |
Dec 19, 2019 | 96.17 | 96.90 | 95.33 | 96.79 | 12,764,835 | +0.55(+0.58%) |
Dec 18, 2019 | 95.87 | 96.44 | 95.29 | 96.23 | 7,662,435 | +0.88(+0.92%) |
Dec 17, 2019 | 95.10 | 95.85 | 94.78 | 95.35 | 7,368,356 | +0.80(+0.85%) |
Dec 16, 2019 | 93.91 | 95.06 | 93.83 | 94.55 | 8,581,257 | +1.00(+1.06%) |
Dec 13, 2019 | 93.23 | 94.05 | 92.73 | 93.55 | 5,484,569 | +0.05(+0.05%) |
Dec 12, 2019 | 93.12 | 93.95 | 92.72 | 93.51 | 4,977,397 | +0.52(+0.56%) |
Dec 11, 2019 | 92.72 | 93.12 | 92.48 | 92.99 | 4,514,348 | +0.16(+0.18%) |
Dec 10, 2019 | 92.59 | 93.38 | 92.46 | 92.83 | 4,425,044 | +0.36(+0.39%) |
Dec 09, 2019 | 92.84 | 93.42 | 92.01 | 92.46 | 6,811,488 | -0.35(-0.38%) |
Dec 06, 2019 | 92.40 | 93.11 | 92.22 | 92.82 | 6,656,184 | +1.16(+1.26%) |
Dec 05, 2019 | 91.75 | 91.81 | 90.60 | 91.66 | 7,258,934 | +1.98(+2.21%) |
Dec 04, 2019 | 88.81 | 89.75 | 88.73 | 89.68 | 4,657,151 | +1.21(+1.36%) |
Dec 03, 2019 | 88.49 | 88.55 | 87.37 | 88.47 | 6,265,541 | -1.05(-1.18%) |
Dec 02, 2019 | 90.03 | 90.22 | 88.97 | 89.53 | 4,067,404 | +0.07(+0.07%) |
Nov 29, 2019 | 90.30 | 90.53 | 89.36 | 89.46 | 2,656,328 | -0.39(-0.43%) |
Nov 27, 2019 | 89.24 | 90.08 | 89.24 | 89.85 | 4,209,580 | +0.98(+1.11%) |
Nov 26, 2019 | 89.12 | 89.36 | 88.78 | 88.86 | 6,189,711 | +0.20(+0.23%) |
Nov 25, 2019 | 89.50 | 89.68 | 88.51 | 88.66 | 5,678,733 | -0.42(-0.47%) |
Nov 22, 2019 | 88.00 | 89.09 | 87.74 | 89.08 | 4,468,069 | +1.13(+1.28%) |
Nov 21, 2019 | 88.40 | 89.05 | 87.87 | 87.96 | 5,755,053 | -0.85(-0.96%) |
Nov 20, 2019 | 89.82 | 90.09 | 88.54 | 88.81 | 6,533,384 | -0.53(-0.60%) |
Nov 19, 2019 | 90.30 | 90.78 | 88.82 | 89.34 | 5,624,917 | -0.54(-0.61%) |
Nov 18, 2019 | 89.24 | 89.96 | 88.67 | 89.88 | 6,460,260 | +1.09(+1.23%) |
Nov 15, 2019 | 87.94 | 89.29 | 87.77 | 88.80 | 7,109,954 | +1.69(+1.94%) |
Nov 14, 2019 | 87.32 | 87.77 | 86.58 | 87.11 | 6,323,712 | -0.02(-0.02%) |
Nov 13, 2019 | 85.64 | 87.37 | 85.49 | 87.13 | 6,239,082 | +1.71(+2.00%) |
Nov 12, 2019 | 86.19 | 87.83 | 85.41 | 85.42 | 4,169,815 | -0.52(-0.61%) |
Nov 11, 2019 | 85.29 | 85.99 | 85.29 | 85.94 | 3,402,514 | +0.23(+0.27%) |
Nov 08, 2019 | 86.16 | 86.23 | 85.22 | 85.71 | 4,773,079 | -0.56(-0.65%) |
Nov 07, 2019 | 86.34 | 86.47 | 85.68 | 86.28 | 7,449,710 | +0.88(+1.03%) |
Nov 06, 2019 | 86.51 | 86.58 | 84.69 | 85.40 | 7,369,040 | -0.38(-0.45%) |
Nov 05, 2019 | 86.04 | 86.21 | 85.46 | 85.78 | 5,855,456 | +0.02(+0.02%) |
Nov 04, 2019 | 86.02 | 86.43 | 85.25 | 85.76 | 8,550,882 | +0.65(+0.76%) |
Nov 01, 2019 | 86.07 | 86.40 | 84.94 | 85.11 | 5,515,016 | -0.35(-0.41%) |
Oct 31, 2019 | 85.90 | 86.29 | 84.88 | 85.47 | 7,074,428 | -0.61(-0.71%) |
Oct 30, 2019 | 85.37 | 86.15 | 85.28 | 86.08 | 8,515,881 | +0.87(+1.02%) |
Oct 29, 2019 | 86.71 | 86.77 | 85.07 | 85.21 | 9,476,635 | -1.50(-1.73%) |
Oct 28, 2019 | 86.91 | 87.14 | 86.06 | 86.71 | 10,796,843 | -0.07(-0.08%) |
Oct 25, 2019 | 87.27 | 87.64 | 86.61 | 86.77 | 8,536,409 | -0.55(-0.63%) |
Oct 24, 2019 | 88.45 | 88.63 | 86.84 | 87.33 | 12,714,387 | -0.78(-0.89%) |
Oct 23, 2019 | 90.70 | 91.18 | 87.92 | 88.11 | 12,557,606 | -3.13(-3.43%) |
Oct 22, 2019 | 91.68 | 92.41 | 91.16 | 91.24 | 5,754,797 | -0.59(-0.64%) |
Oct 21, 2019 | 92.20 | 92.45 | 91.07 | 91.83 | 5,624,483 | +0.11(+0.12%) |
Oct 18, 2019 | 90.49 | 92.06 | 90.48 | 91.72 | 6,505,906 | +0.52(+0.57%) |
Oct 17, 2019 | 91.21 | 91.52 | 90.64 | 91.20 | 3,612,679 | +0.65(+0.72%) |
Oct 16, 2019 | 89.80 | 90.80 | 89.78 | 90.55 | 5,119,018 | +0.09(+0.09%) |
Oct 15, 2019 | 90.67 | 90.84 | 89.83 | 90.47 | 4,506,875 | -0.09(-0.09%) |
Oct 14, 2019 | 89.90 | 90.91 | 89.76 | 90.55 | 4,939,023 | +0.95(+1.07%) |
Oct 11, 2019 | 89.71 | 90.26 | 89.29 | 89.60 | 6,552,951 | +0.84(+0.95%) |
Oct 10, 2019 | 89.24 | 89.24 | 88.49 | 88.76 | 6,151,232 | +0.46(+0.52%) |
Oct 09, 2019 | 88.20 | 88.80 | 87.63 | 88.30 | 5,379,543 | +0.73(+0.84%) |
Oct 08, 2019 | 86.33 | 88.48 | 86.29 | 87.57 | 7,648,496 | -1.36(-1.52%) |
Oct 07, 2019 | 88.28 | 89.64 | 88.19 | 88.92 | 5,225,759 | +0.10(+0.11%) |
Oct 04, 2019 | 88.01 | 88.92 | 87.74 | 88.83 | 4,798,855 | +0.81(+0.92%) |
Oct 03, 2019 | 87.15 | 88.11 | 86.23 | 88.01 | 6,218,212 | +0.70(+0.80%) |
Oct 02, 2019 | 87.30 | 87.65 | 86.44 | 87.32 | 7,307,193 | -0.75(-0.86%) |
Oct 01, 2019 | 89.84 | 90.43 | 87.86 | 88.07 | 8,911,146 | -1.57(-1.75%) |
Sep 30, 2019 | 88.28 | 89.79 | 88.28 | 89.64 | 8,025,171 | +1.54(+1.74%) |
Sep 27, 2019 | 87.66 | 88.63 | 87.42 | 88.10 | 6,731,075 | +0.13(+0.15%) |
Sep 26, 2019 | 87.44 | 88.23 | 86.13 | 87.97 | 11,042,900 | +1.30(+1.50%) |
Sep 25, 2019 | 87.59 | 88.56 | 86.04 | 86.67 | 26,617,434 | -0.99(-1.13%) |
Sep 24, 2019 | 84.42 | 87.66 | 82.80 | 87.66 | 11,739,162 | +3.97(+4.74%) |
Sep 23, 2019 | 83.01 | 84.01 | 82.83 | 83.69 | 5,100,715 | +0.96(+1.17%) |
Sep 20, 2019 | 83.99 | 84.45 | 82.72 | 82.73 | 7,368,338 | -0.97(-1.16%) |
Sep 19, 2019 | 84.37 | 84.67 | 83.51 | 83.70 | 4,437,820 | -0.36(-0.43%) |
Sep 18, 2019 | 83.65 | 84.37 | 83.23 | 84.06 | 4,972,123 | +0.47(+0.56%) |
Sep 17, 2019 | 82.81 | 83.64 | 82.53 | 83.60 | 3,425,913 | +0.31(+0.37%) |
Sep 16, 2019 | 83.12 | 83.81 | 82.72 | 83.29 | 4,371,090 | -0.05(-0.06%) |
Sep 13, 2019 | 84.23 | 84.74 | 83.32 | 83.34 | 6,176,273 | -0.33(-0.40%) |
Sep 12, 2019 | 83.13 | 84.05 | 82.29 | 83.67 | 4,251,230 | +0.88(+1.06%) |
Sep 11, 2019 | 82.99 | 83.27 | 81.95 | 82.79 | 4,843,922 | -0.08(-0.09%) |
Sep 10, 2019 | 84.23 | 84.59 | 82.35 | 82.87 | 7,410,333 | -1.76(-2.08%) |
Sep 09, 2019 | 84.88 | 85.28 | 84.39 | 84.63 | 4,487,079 | -0.02(-0.02%) |
Sep 06, 2019 | 84.37 | 84.92 | 84.01 | 84.65 | 3,798,534 | +0.26(+0.31%) |
Sep 05, 2019 | 83.30 | 84.57 | 83.30 | 84.39 | 6,630,761 | +1.98(+2.40%) |
Sep 04, 2019 | 81.68 | 82.56 | 81.60 | 82.41 | 4,365,304 | +1.60(+1.98%) |
Sep 03, 2019 | 80.17 | 80.96 | 79.81 | 80.81 | 6,664,831 | +0.16(+0.20%) |
Aug 30, 2019 | 81.79 | 82.07 | 80.56 | 80.65 | 5,485,468 | -0.63(-0.78%) |
Aug 29, 2019 | 80.17 | 81.65 | 80.12 | 81.28 | 5,359,677 | +1.81(+2.28%) |
Aug 28, 2019 | 77.96 | 79.57 | 77.79 | 79.47 | 4,338,248 | +1.38(+1.77%) |
Aug 27, 2019 | 78.66 | 79.18 | 78.06 | 78.09 | 4,036,521 | -0.21(-0.27%) |
Aug 26, 2019 | 77.53 | 78.33 | 76.86 | 78.30 | 4,554,985 | +1.72(+2.25%) |
Aug 23, 2019 | 78.08 | 78.78 | 76.18 | 76.57 | 8,928,339 | -2.73(-3.44%) |
Aug 22, 2019 | 79.01 | 79.70 | 78.53 | 79.31 | 5,852,939 | +0.54(+0.69%) |
Aug 21, 2019 | 78.00 | 78.86 | 77.71 | 78.76 | 6,780,045 | +2.10(+2.74%) |
Aug 20, 2019 | 76.84 | 77.33 | 75.63 | 76.66 | 6,201,185 | -0.57(-0.74%) |
Aug 19, 2019 | 78.06 | 78.38 | 76.94 | 77.23 | 7,382,736 | +0.81(+1.06%) |
Aug 16, 2019 | 76.24 | 76.69 | 75.44 | 76.42 | 5,934,122 | +0.73(+0.97%) |
Aug 15, 2019 | 77.04 | 77.39 | 75.62 | 75.69 | 7,052,434 | -1.45(-1.88%) |
Aug 14, 2019 | 77.34 | 77.76 | 76.64 | 77.14 | 7,632,980 | -2.18(-2.75%) |
Aug 13, 2019 | 77.27 | 80.11 | 76.96 | 79.32 | 7,290,960 | +1.59(+2.05%) |
Aug 12, 2019 | 77.50 | 78.01 | 77.28 | 77.73 | 3,698,564 | -0.31(-0.40%) |
Aug 09, 2019 | 79.14 | 79.42 | 77.41 | 78.04 | 5,735,789 | -0.97(-1.23%) |
Aug 08, 2019 | 77.88 | 79.35 | 77.69 | 79.01 | 6,522,481 | +1.64(+2.12%) |
Aug 07, 2019 | 76.63 | 77.89 | 76.24 | 77.37 | 6,591,847 | -0.02(-0.02%) |
Aug 06, 2019 | 76.01 | 77.67 | 75.67 | 77.39 | 9,101,362 | +2.22(+2.95%) |
Aug 05, 2019 | 75.83 | 76.20 | 74.42 | 75.17 | 8,920,817 | -2.07(-2.67%) |
Aug 02, 2019 | 78.56 | 79.24 | 76.91 | 77.24 | 9,203,777 | -1.88(-2.38%) |
Aug 01, 2019 | 81.16 | 82.60 | 78.72 | 79.12 | 8,269,100 | -2.77(-3.38%) |
Jul 31, 2019 | 82.90 | 83.08 | 81.44 | 81.89 | 6,111,622 | -1.11(-1.34%) |
Jul 30, 2019 | 82.65 | 83.69 | 82.21 | 83.01 | 3,742,901 | -0.40(-0.48%) |
Jul 29, 2019 | 83.44 | 83.65 | 82.99 | 83.41 | 4,608,861 | +0.08(+0.09%) |
Jul 26, 2019 | 83.24 | 83.62 | 82.60 | 83.33 | 3,894,382 | +0.25(+0.30%) |
Jul 25, 2019 | 82.65 | 83.29 | 82.43 | 83.08 | 4,776,005 | +0.55(+0.67%) |
Jul 24, 2019 | 82.49 | 83.02 | 82.16 | 82.53 | 6,684,185 | +0.00(+0.00%) |
Jul 23, 2019 | 82.48 | 82.91 | 82.09 | 82.53 | 5,945,703 | +0.69(+0.85%) |
Jul 22, 2019 | 82.40 | 82.81 | 81.70 | 81.84 | 7,154,189 | -0.55(-0.67%) |
Jul 19, 2019 | 83.51 | 83.66 | 82.32 | 82.39 | 6,970,642 | -0.85(-1.02%) |
Jul 18, 2019 | 83.42 | 83.54 | 82.59 | 83.24 | 4,841,882 | -0.06(-0.07%) |
Jul 17, 2019 | 84.17 | 84.42 | 83.24 | 83.29 | 4,686,948 | -1.05(-1.24%) |
Jul 16, 2019 | 85.20 | 85.40 | 84.31 | 84.34 | 6,106,311 | -0.84(-0.98%) |
Jul 15, 2019 | 84.78 | 85.55 | 84.78 | 85.18 | 3,940,703 | +0.34(+0.40%) |
Jul 12, 2019 | 83.94 | 85.02 | 83.78 | 84.84 | 4,455,030 | +0.79(+0.94%) |
Jul 11, 2019 | 83.49 | 84.06 | 83.20 | 84.05 | 4,140,256 | +0.81(+0.97%) |
Jul 10, 2019 | 84.23 | 84.67 | 83.19 | 83.24 | 6,287,668 | -0.57(-0.68%) |
Jul 09, 2019 | 83.87 | 84.53 | 83.60 | 83.81 | 6,533,767 | -0.42(-0.50%) |
Jul 08, 2019 | 81.92 | 84.27 | 81.84 | 84.23 | 7,407,908 | +1.58(+1.91%) |
Jul 05, 2019 | 81.68 | 82.73 | 81.31 | 82.65 | 6,766,111 | +0.59(+0.72%) |
Jul 03, 2019 | 81.23 | 82.14 | 81.03 | 82.06 | 4,215,413 | +1.18(+1.46%) |
Jul 02, 2019 | 81.26 | 81.36 | 80.17 | 80.88 | 7,550,986 | -0.43(-0.53%) |
Jul 01, 2019 | 80.85 | 82.13 | 80.82 | 81.30 | 6,927,696 | +1.39(+1.74%) |
Jun 28, 2019 | 79.95 | 80.68 | 78.70 | 79.92 | 13,072,108 | +0.28(+0.35%) |
Jun 27, 2019 | 78.94 | 79.74 | 78.94 | 79.64 | 11,974,619 | +1.06(+1.34%) |
Jun 26, 2019 | 79.15 | 79.67 | 78.48 | 78.58 | 6,131,931 | -0.07(-0.08%) |
Jun 25, 2019 | 80.53 | 80.62 | 78.21 | 78.65 | 7,710,470 | -1.79(-2.22%) |
Jun 24, 2019 | 81.87 | 82.68 | 80.31 | 80.44 | 8,449,442 | -1.19(-1.46%) |
Jun 21, 2019 | 81.07 | 81.63 | 80.53 | 81.63 | 9,758,857 | +0.49(+0.60%) |
Jun 20, 2019 | 80.82 | 81.55 | 80.36 | 81.14 | 6,474,642 | +1.61(+2.02%) |
Jun 19, 2019 | 79.71 | 79.87 | 79.14 | 79.53 | 6,531,706 | -0.71(-0.89%) |
Jun 18, 2019 | 78.72 | 80.58 | 78.53 | 80.25 | 6,782,421 | +2.08(+2.67%) |
Jun 17, 2019 | 79.33 | 79.45 | 78.07 | 78.16 | 5,359,441 | -1.27(-1.59%) |
Jun 14, 2019 | 79.50 | 79.82 | 79.05 | 79.43 | 4,575,521 | -0.16(-0.20%) |
Jun 13, 2019 | 79.15 | 79.88 | 79.05 | 79.59 | 3,554,228 | +0.93(+1.19%) |
Jun 12, 2019 | 79.47 | 79.98 | 78.55 | 78.66 | 4,229,161 | -0.60(-0.76%) |
Jun 11, 2019 | 79.63 | 80.28 | 79.13 | 79.26 | 4,138,275 | +0.65(+0.82%) |
Jun 10, 2019 | 79.72 | 80.15 | 78.49 | 78.61 | 4,642,919 | -0.79(-1.00%) |
Jun 07, 2019 | 79.10 | 79.66 | 78.83 | 79.40 | 4,087,568 | +0.91(+1.16%) |
Jun 06, 2019 | 78.74 | 79.07 | 78.13 | 78.49 | 5,203,059 | -0.26(-0.33%) |
Jun 05, 2019 | 78.33 | 78.92 | 77.99 | 78.74 | 8,585,719 | +1.05(+1.35%) |
Jun 04, 2019 | 75.49 | 77.73 | 74.99 | 77.70 | 7,906,903 | +3.48(+4.69%) |
Jun 03, 2019 | 73.53 | 74.80 | 73.38 | 74.21 | 12,254,491 | +0.78(+1.06%) |
May 31, 2019 | 74.25 | 74.50 | 73.37 | 73.43 | 9,339,921 | -1.81(-2.40%) |
May 30, 2019 | 74.92 | 75.69 | 74.62 | 75.24 | 6,507,290 | +0.37(+0.49%) |
May 29, 2019 | 76.62 | 76.76 | 73.76 | 74.87 | 10,444,449 | -2.21(-2.87%) |
May 28, 2019 | 78.65 | 78.97 | 77.08 | 77.08 | 7,926,493 | -0.91(-1.17%) |
May 24, 2019 | 78.03 | 78.95 | 77.93 | 77.99 | 6,191,977 | -0.46(-0.58%) |
May 23, 2019 | 78.32 | 78.85 | 77.83 | 78.45 | 9,965,476 | -0.53(-0.67%) |
May 22, 2019 | 78.78 | 79.11 | 78.56 | 78.98 | 5,517,171 | -0.42(-0.53%) |
May 21, 2019 | 79.13 | 79.55 | 78.33 | 79.40 | 6,070,397 | +0.75(+0.95%) |
May 20, 2019 | 79.55 | 79.55 | 78.54 | 78.65 | 7,565,821 | -1.63(-2.03%) |
May 17, 2019 | 79.28 | 81.18 | 79.27 | 80.28 | 5,339,027 | +0.28(+0.34%) |
May 16, 2019 | 80.22 | 81.07 | 79.93 | 80.01 | 7,105,623 | +0.26(+0.32%) |
May 15, 2019 | 78.95 | 80.21 | 78.73 | 79.75 | 5,121,921 | +0.32(+0.41%) |
May 14, 2019 | 78.58 | 79.74 | 77.90 | 79.43 | 7,028,766 | +1.08(+1.38%) |
May 13, 2019 | 77.51 | 78.44 | 77.20 | 78.35 | 6,789,545 | -1.35(-1.69%) |
May 10, 2019 | 78.58 | 80.00 | 78.02 | 79.69 | 5,741,642 | +0.92(+1.17%) |
May 09, 2019 | 78.04 | 78.80 | 77.41 | 78.77 | 6,674,976 | +0.20(+0.25%) |
May 08, 2019 | 78.25 | 79.73 | 77.97 | 78.57 | 10,008,607 | +0.22(+0.28%) |
May 07, 2019 | 78.81 | 79.39 | 77.68 | 78.35 | 10,335,289 | -0.98(-1.23%) |
May 06, 2019 | 79.52 | 79.62 | 78.66 | 79.33 | 13,521,695 | -2.02(-2.49%) |
May 03, 2019 | 81.54 | 81.92 | 81.35 | 81.35 | 7,161,331 | +0.41(+0.50%) |
May 02, 2019 | 81.84 | 81.91 | 80.68 | 80.95 | 7,177,648 | -0.60(-0.73%) |
May 01, 2019 | 83.28 | 83.49 | 81.52 | 81.54 | 6,872,711 | -1.83(-2.20%) |
Apr 30, 2019 | 83.81 | 83.92 | 82.84 | 83.38 | 8,020,796 | -0.41(-0.49%) |
Apr 29, 2019 | 83.71 | 84.02 | 83.66 | 83.78 | 5,275,930 | -0.05(-0.06%) |
Apr 26, 2019 | 83.49 | 84.43 | 82.90 | 83.83 | 6,551,719 | +0.71(+0.86%) |
Apr 25, 2019 | 83.92 | 84.05 | 83.05 | 83.12 | 7,447,297 | -0.79(-0.94%) |
Apr 24, 2019 | 83.22 | 84.32 | 83.00 | 83.91 | 8,492,760 | +0.91(+1.10%) |
Apr 23, 2019 | 83.13 | 83.22 | 82.60 | 83.00 | 7,915,100 | +0.07(+0.08%) |
Apr 22, 2019 | 83.87 | 84.15 | 82.87 | 82.93 | 5,678,130 | -1.75(-2.06%) |
Apr 18, 2019 | 84.26 | 85.44 | 84.20 | 84.68 | 7,391,291 | +0.45(+0.53%) |
Apr 17, 2019 | 83.49 | 84.46 | 83.02 | 84.23 | 5,884,628 | +0.88(+1.06%) |
Apr 16, 2019 | 82.59 | 83.49 | 82.59 | 83.35 | 4,901,256 | +0.92(+1.12%) |
Apr 15, 2019 | 82.48 | 82.82 | 82.06 | 82.43 | 5,304,004 | +0.56(+0.68%) |
Apr 12, 2019 | 80.97 | 82.10 | 80.97 | 81.87 | 6,359,470 | +1.18(+1.46%) |
Apr 11, 2019 | 80.59 | 80.74 | 80.01 | 80.69 | 3,526,334 | +0.11(+0.14%) |
Apr 10, 2019 | 80.35 | 80.70 | 80.27 | 80.58 | 4,127,683 | +0.57(+0.71%) |
Apr 09, 2019 | 79.95 | 80.31 | 79.71 | 80.01 | 4,007,116 | -0.43(-0.53%) |
Apr 08, 2019 | 80.70 | 80.97 | 80.28 | 80.43 | 4,957,036 | -0.64(-0.78%) |
Apr 05, 2019 | 81.64 | 81.79 | 80.74 | 81.07 | 7,760,829 | +0.11(+0.14%) |
Apr 04, 2019 | 80.21 | 81.05 | 80.08 | 80.96 | 3,856,141 | +0.77(+0.96%) |
Apr 03, 2019 | 80.59 | 80.68 | 79.98 | 80.19 | 4,298,903 | +0.09(+0.12%) |
Apr 02, 2019 | 80.69 | 80.94 | 79.89 | 80.09 | 4,670,686 | -0.82(-1.01%) |
Apr 01, 2019 | 80.73 | 80.99 | 80.41 | 80.91 | 7,095,389 | +0.97(+1.21%) |
Mar 29, 2019 | 80.31 | 80.55 | 79.61 | 79.94 | 6,838,775 | +0.16(+0.20%) |
Mar 28, 2019 | 79.67 | 80.42 | 79.46 | 79.78 | 6,354,881 | +0.90(+1.14%) |
Mar 27, 2019 | 79.45 | 79.55 | 77.88 | 78.88 | 6,772,376 | -0.28(-0.35%) |
Mar 26, 2019 | 79.39 | 79.83 | 78.71 | 79.15 | 10,124,320 | +0.48(+0.62%) |
Mar 25, 2019 | 77.35 | 79.00 | 76.79 | 78.67 | 16,383,217 | +0.65(+0.83%) |
Mar 22, 2019 | 80.88 | 81.54 | 77.98 | 78.02 | 22,816,668 | -5.52(-6.61%) |
Mar 21, 2019 | 82.82 | 83.65 | 82.43 | 83.55 | 10,868,952 | +1.25(+1.52%) |
Mar 20, 2019 | 83.06 | 83.14 | 81.72 | 82.29 | 6,308,735 | -0.95(-1.14%) |
Mar 19, 2019 | 83.75 | 84.10 | 82.86 | 83.24 | 6,996,528 | -0.12(-0.15%) |
Mar 18, 2019 | 82.87 | 83.39 | 82.59 | 83.37 | 8,123,670 | +0.97(+1.18%) |
Mar 15, 2019 | 82.80 | 83.16 | 81.60 | 82.40 | 11,620,545 | -0.07(-0.08%) |
Mar 14, 2019 | 81.78 | 82.47 | 81.35 | 82.47 | 6,220,999 | +0.89(+1.09%) |
Mar 13, 2019 | 81.35 | 82.26 | 81.26 | 81.57 | 5,306,875 | +0.47(+0.59%) |
Mar 12, 2019 | 81.43 | 81.72 | 80.71 | 81.10 | 4,668,247 | -0.37(-0.45%) |
Mar 11, 2019 | 81.06 | 81.58 | 80.74 | 81.47 | 4,213,263 | +0.97(+1.20%) |
Mar 08, 2019 | 80.29 | 80.58 | 79.76 | 80.50 | 4,919,030 | -0.44(-0.54%) |
Mar 07, 2019 | 80.66 | 81.08 | 80.37 | 80.94 | 4,552,599 | +0.12(+0.15%) |
Mar 06, 2019 | 81.26 | 81.63 | 80.73 | 80.81 | 3,368,818 | -0.29(-0.36%) |
Mar 05, 2019 | 81.53 | 81.88 | 81.11 | 81.11 | 5,058,441 | -0.19(-0.23%) |
Mar 04, 2019 | 82.89 | 83.53 | 80.79 | 81.30 | 7,731,615 | -1.44(-1.74%) |
Mar 01, 2019 | 82.52 | 83.53 | 81.87 | 82.74 | 6,652,320 | +1.57(+1.93%) |
Feb 28, 2019 | 81.51 | 81.81 | 81.13 | 81.17 | 5,268,108 | -0.42(-0.51%) |
Feb 27, 2019 | 80.98 | 81.64 | 80.54 | 81.59 | 4,845,692 | +0.35(+0.43%) |
Feb 26, 2019 | 80.78 | 81.51 | 80.67 | 81.24 | 7,053,546 | +0.60(+0.74%) |
Feb 25, 2019 | 80.85 | 81.17 | 80.44 | 80.64 | 6,577,693 | +0.39(+0.48%) |
Feb 22, 2019 | 79.73 | 80.50 | 79.56 | 80.26 | 4,699,443 | +0.77(+0.96%) |
Feb 21, 2019 | 79.13 | 79.68 | 78.92 | 79.49 | 9,035,005 | -0.84(-1.05%) |
Feb 20, 2019 | 80.13 | 80.44 | 79.87 | 80.33 | 4,393,154 | +0.26(+0.32%) |
Feb 19, 2019 | 80.09 | 80.53 | 79.97 | 80.08 | 5,392,436 | -0.77(-0.95%) |
Feb 15, 2019 | 80.95 | 81.22 | 80.58 | 80.84 | 6,454,196 | +0.66(+0.83%) |
Feb 14, 2019 | 80.11 | 80.62 | 79.25 | 80.18 | 5,089,131 | -0.68(-0.84%) |
Feb 13, 2019 | 80.26 | 81.04 | 80.26 | 80.86 | 5,311,652 | +0.65(+0.81%) |
Feb 12, 2019 | 79.51 | 80.33 | 79.18 | 80.21 | 6,404,896 | +0.98(+1.23%) |
Feb 11, 2019 | 78.54 | 79.38 | 78.47 | 79.23 | 6,503,314 | +1.25(+1.60%) |
Feb 08, 2019 | 77.88 | 78.32 | 77.59 | 77.98 | 3,999,020 | -0.03(-0.04%) |
Feb 07, 2019 | 77.78 | 78.45 | 77.37 | 78.01 | 5,089,517 | -0.30(-0.39%) |
Feb 06, 2019 | 78.13 | 78.31 | 77.30 | 78.31 | 3,889,514 | -0.14(-0.18%) |
Feb 05, 2019 | 77.62 | 78.77 | 77.58 | 78.46 | 6,829,495 | +0.82(+1.06%) |
Feb 04, 2019 | 76.90 | 77.64 | 76.53 | 77.63 | 4,459,390 | +0.45(+0.59%) |