Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2019 | 90.13 | 91.02 | 89.40 | 89.58 | 987,591 | -1.21(-1.33%) |
Nov 27, 2019 | 90.72 | 91.25 | 90.32 | 90.79 | 1,087,557 | +0.25(+0.27%) |
Nov 26, 2019 | 91.59 | 91.78 | 90.02 | 90.55 | 2,455,156 | -1.33(-1.45%) |
Nov 25, 2019 | 89.76 | 92.15 | 89.44 | 91.88 | 2,473,201 | +2.72(+3.05%) |
Nov 22, 2019 | 88.31 | 89.19 | 87.84 | 89.16 | 1,939,959 | +1.30(+1.48%) |
Nov 21, 2019 | 87.85 | 88.40 | 87.10 | 87.86 | 1,622,411 | +0.34(+0.39%) |
Nov 20, 2019 | 87.15 | 88.99 | 87.12 | 87.52 | 2,365,984 | -0.52(-0.59%) |
Nov 19, 2019 | 89.38 | 89.40 | 86.85 | 88.04 | 2,775,051 | -0.77(-0.86%) |
Nov 18, 2019 | 90.13 | 90.41 | 88.55 | 88.81 | 2,930,912 | -1.80(-1.98%) |
Nov 15, 2019 | 90.84 | 91.22 | 89.80 | 90.60 | 2,949,278 | +0.61(+0.68%) |
Nov 14, 2019 | 91.13 | 91.51 | 89.65 | 89.99 | 2,845,194 | -2.18(-2.36%) |
Nov 13, 2019 | 87.12 | 92.94 | 87.08 | 92.17 | 8,056,787 | -0.41(-0.44%) |
Nov 12, 2019 | 92.89 | 93.75 | 91.52 | 92.58 | 4,754,110 | +0.36(+0.39%) |
Nov 11, 2019 | 91.18 | 91.64 | 90.45 | 92.22 | 1,655,673 | +0.69(+0.76%) |
Nov 08, 2019 | 89.85 | 91.87 | 89.75 | 91.53 | 1,905,393 | +1.64(+1.82%) |
Nov 07, 2019 | 90.40 | 90.68 | 89.24 | 89.89 | 1,620,086 | +0.46(+0.52%) |
Nov 06, 2019 | 89.42 | 89.82 | 88.58 | 89.43 | 1,631,183 | -0.54(-0.60%) |
Nov 05, 2019 | 89.99 | 91.09 | 89.84 | 89.96 | 2,092,365 | +0.22(+0.24%) |
Nov 04, 2019 | 90.35 | 90.47 | 89.52 | 89.75 | 2,086,749 | +0.16(+0.18%) |
Nov 01, 2019 | 86.26 | 89.83 | 86.20 | 89.58 | 4,251,143 | +6.60(+7.95%) |
Oct 31, 2019 | 82.56 | 82.98 | 81.37 | 82.98 | 1,856,475 | +0.08(+0.10%) |
Oct 30, 2019 | 83.40 | 83.40 | 81.97 | 82.90 | 1,172,335 | -0.22(-0.26%) |
Oct 29, 2019 | 83.38 | 83.49 | 82.47 | 83.12 | 1,330,609 | -0.41(-0.49%) |
Oct 28, 2019 | 82.91 | 83.79 | 82.75 | 83.53 | 1,502,506 | +1.46(+1.78%) |
Oct 25, 2019 | 82.03 | 82.56 | 81.74 | 82.07 | 1,422,461 | +0.34(+0.41%) |
Oct 24, 2019 | 82.29 | 82.84 | 81.17 | 81.74 | 1,750,774 | +0.36(+0.45%) |
Oct 23, 2019 | 79.86 | 81.71 | 79.57 | 81.37 | 1,492,021 | +0.30(+0.37%) |
Oct 22, 2019 | 81.70 | 81.87 | 81.05 | 81.07 | 1,340,975 | -0.85(-1.03%) |
Oct 21, 2019 | 80.39 | 82.03 | 80.38 | 81.92 | 1,888,466 | +1.93(+2.42%) |
Oct 18, 2019 | 79.55 | 80.44 | 79.05 | 79.99 | 2,248,965 | +0.20(+0.25%) |
Oct 17, 2019 | 78.83 | 79.87 | 78.26 | 79.78 | 2,206,553 | +1.72(+2.21%) |
Oct 16, 2019 | 78.80 | 78.94 | 77.67 | 78.06 | 1,508,773 | -0.89(-1.13%) |
Oct 15, 2019 | 78.01 | 79.36 | 77.41 | 78.96 | 1,792,650 | +1.51(+1.95%) |
Oct 14, 2019 | 77.55 | 77.75 | 77.10 | 77.44 | 1,484,197 | -0.38(-0.49%) |
Oct 11, 2019 | 78.42 | 78.80 | 76.19 | 77.83 | 2,826,706 | +0.46(+0.60%) |
Oct 10, 2019 | 75.74 | 77.91 | 75.68 | 77.36 | 3,197,305 | +3.82(+5.19%) |
Oct 09, 2019 | 73.00 | 73.93 | 72.52 | 73.54 | 1,445,871 | +1.55(+2.15%) |
Oct 08, 2019 | 73.10 | 73.45 | 71.93 | 71.99 | 2,007,343 | -1.71(-2.32%) |
Oct 07, 2019 | 73.42 | 74.46 | 73.12 | 73.71 | 1,667,506 | +0.21(+0.29%) |
Oct 04, 2019 | 71.99 | 73.54 | 71.81 | 73.49 | 2,015,016 | +3.08(+4.37%) |
Oct 03, 2019 | 69.03 | 70.57 | 67.82 | 70.42 | 1,644,830 | +1.68(+2.44%) |
Oct 02, 2019 | 69.92 | 70.15 | 68.38 | 68.74 | 2,355,518 | -1.80(-2.56%) |
Oct 01, 2019 | 72.73 | 73.82 | 70.49 | 70.54 | 2,170,187 | -1.68(-2.32%) |
Sep 30, 2019 | 70.97 | 72.29 | 70.97 | 72.22 | 2,133,559 | +1.62(+2.30%) |
Sep 27, 2019 | 72.99 | 73.58 | 70.35 | 70.60 | 3,156,452 | -2.63(-3.60%) |
Sep 26, 2019 | 72.63 | 73.57 | 72.35 | 73.23 | 2,532,512 | -0.57(-0.78%) |
Sep 25, 2019 | 72.20 | 73.83 | 71.82 | 73.81 | 1,407,547 | +1.16(+1.59%) |
Sep 24, 2019 | 72.99 | 73.58 | 71.96 | 72.65 | 1,765,482 | -0.11(-0.15%) |
Sep 23, 2019 | 72.61 | 73.79 | 72.36 | 72.76 | 1,106,823 | +0.08(+0.11%) |
Sep 20, 2019 | 72.77 | 73.78 | 72.28 | 72.68 | 2,275,301 | +0.44(+0.61%) |
Sep 19, 2019 | 73.18 | 74.25 | 72.20 | 72.24 | 1,723,971 | -0.88(-1.21%) |
Sep 18, 2019 | 73.65 | 73.65 | 71.87 | 73.12 | 1,552,903 | -0.65(-0.88%) |
Sep 17, 2019 | 73.96 | 74.37 | 72.56 | 73.77 | 1,871,814 | -1.05(-1.40%) |
Sep 16, 2019 | 74.53 | 75.22 | 73.46 | 74.82 | 1,472,130 | -0.04(-0.05%) |
Sep 13, 2019 | 74.86 | 75.74 | 74.79 | 74.85 | 1,839,773 | -0.17(-0.23%) |
Sep 12, 2019 | 76.43 | 76.87 | 74.49 | 75.03 | 2,220,989 | -1.08(-1.41%) |
Sep 11, 2019 | 73.82 | 76.18 | 73.50 | 76.10 | 2,594,341 | +2.93(+4.00%) |
Sep 10, 2019 | 72.45 | 73.18 | 71.62 | 73.18 | 1,474,883 | +0.53(+0.73%) |
Sep 09, 2019 | 73.07 | 73.66 | 72.07 | 72.65 | 1,473,656 | -0.14(-0.19%) |
Sep 06, 2019 | 72.25 | 73.03 | 71.99 | 72.79 | 1,698,986 | +0.49(+0.68%) |
Sep 05, 2019 | 70.70 | 72.30 | 70.68 | 72.29 | 2,521,958 | +3.02(+4.35%) |
Sep 04, 2019 | 68.76 | 69.51 | 68.65 | 69.28 | 1,237,721 | +1.69(+2.49%) |
Sep 03, 2019 | 68.22 | 68.57 | 67.10 | 67.59 | 1,512,690 | -1.00(-1.46%) |
Aug 30, 2019 | 68.79 | 68.92 | 67.72 | 68.59 | 1,377,032 | +0.29(+0.43%) |
Aug 29, 2019 | 67.90 | 68.83 | 67.46 | 68.30 | 1,347,269 | +1.44(+2.15%) |
Aug 28, 2019 | 65.91 | 67.04 | 65.17 | 66.86 | 1,361,454 | +0.46(+0.69%) |
Aug 27, 2019 | 67.65 | 68.06 | 66.34 | 66.41 | 1,542,463 | -0.80(-1.19%) |
Aug 26, 2019 | 67.79 | 67.88 | 66.98 | 67.21 | 1,414,810 | +0.58(+0.88%) |
Aug 23, 2019 | 68.99 | 69.34 | 66.42 | 66.63 | 2,722,617 | -3.05(-4.38%) |
Aug 22, 2019 | 70.47 | 70.66 | 69.30 | 69.68 | 1,201,527 | -0.60(-0.85%) |
Aug 21, 2019 | 70.71 | 70.83 | 69.72 | 70.28 | 1,450,604 | +0.76(+1.09%) |
Aug 20, 2019 | 69.29 | 70.06 | 68.94 | 69.52 | 1,542,363 | -0.32(-0.45%) |
Aug 19, 2019 | 70.88 | 71.25 | 69.66 | 69.83 | 1,392,202 | +0.39(+0.56%) |
Aug 16, 2019 | 69.25 | 69.77 | 68.85 | 69.44 | 1,734,271 | +1.01(+1.47%) |
Aug 15, 2019 | 69.14 | 69.27 | 68.22 | 68.44 | 1,608,649 | -0.40(-0.58%) |
Aug 14, 2019 | 69.31 | 70.37 | 68.59 | 68.84 | 2,113,258 | -2.22(-3.12%) |
Aug 13, 2019 | 68.79 | 72.22 | 68.43 | 71.06 | 2,285,078 | +1.96(+2.83%) |
Aug 12, 2019 | 69.79 | 70.19 | 68.74 | 69.10 | 2,062,501 | -1.12(-1.60%) |
Aug 09, 2019 | 71.92 | 72.11 | 69.17 | 70.22 | 3,139,240 | -1.65(-2.29%) |
Aug 08, 2019 | 69.52 | 72.83 | 68.59 | 71.87 | 5,450,396 | -0.51(-0.70%) |
Aug 07, 2019 | 69.45 | 72.46 | 69.37 | 72.38 | 3,711,831 | +2.03(+2.88%) |
Aug 06, 2019 | 69.58 | 70.53 | 69.20 | 70.35 | 2,687,500 | +1.67(+2.43%) |
Aug 05, 2019 | 69.62 | 70.32 | 68.08 | 68.68 | 3,595,951 | -3.18(-4.42%) |
Aug 02, 2019 | 74.20 | 74.28 | 71.37 | 71.86 | 3,749,822 | -3.12(-4.16%) |
Aug 01, 2019 | 77.00 | 79.44 | 73.79 | 74.98 | 3,599,032 | -2.27(-2.94%) |
Jul 31, 2019 | 80.41 | 80.41 | 76.54 | 77.25 | 1,766,382 | -2.24(-2.81%) |
Jul 30, 2019 | 77.98 | 79.56 | 77.76 | 79.49 | 1,567,470 | +0.86(+1.09%) |
Jul 29, 2019 | 77.89 | 78.95 | 77.34 | 78.63 | 1,376,220 | +0.74(+0.95%) |
Jul 26, 2019 | 78.02 | 78.23 | 77.42 | 77.89 | 1,075,225 | +0.29(+0.37%) |
Jul 25, 2019 | 77.92 | 78.06 | 77.10 | 77.60 | 1,884,892 | -0.63(-0.80%) |
Jul 24, 2019 | 77.00 | 78.78 | 76.83 | 78.22 | 2,869,483 | +1.64(+2.14%) |
Jul 23, 2019 | 76.02 | 76.84 | 75.61 | 76.58 | 2,307,282 | +1.15(+1.53%) |
Jul 22, 2019 | 74.08 | 75.56 | 74.04 | 75.43 | 2,090,348 | +1.77(+2.40%) |
Jul 19, 2019 | 74.14 | 74.14 | 73.40 | 73.66 | 2,005,837 | -0.09(-0.12%) |
Jul 18, 2019 | 73.06 | 74.08 | 72.36 | 73.75 | 2,276,689 | +1.13(+1.56%) |
Jul 17, 2019 | 74.27 | 74.27 | 72.55 | 72.62 | 1,783,031 | -1.03(-1.40%) |
Jul 16, 2019 | 74.28 | 74.35 | 73.31 | 73.66 | 1,780,485 | -0.66(-0.89%) |
Jul 15, 2019 | 73.74 | 74.59 | 73.56 | 74.32 | 1,330,082 | +0.93(+1.27%) |
Jul 12, 2019 | 71.87 | 73.41 | 71.87 | 73.38 | 1,301,200 | +1.66(+2.31%) |
Jul 11, 2019 | 72.59 | 72.79 | 71.16 | 71.73 | 1,336,656 | -0.66(-0.91%) |
Jul 10, 2019 | 73.10 | 73.72 | 72.33 | 72.39 | 1,322,283 | +0.14(+0.19%) |
Jul 09, 2019 | 71.27 | 72.32 | 70.80 | 72.25 | 1,385,094 | +0.37(+0.52%) |
Jul 08, 2019 | 71.96 | 72.52 | 71.47 | 71.88 | 1,401,744 | -0.89(-1.22%) |
Jul 05, 2019 | 72.42 | 73.10 | 72.28 | 72.77 | 894,733 | -0.33(-0.45%) |
Jul 03, 2019 | 73.75 | 73.98 | 72.05 | 73.09 | 1,119,272 | -0.14(-0.19%) |
Jul 02, 2019 | 73.93 | 74.07 | 72.64 | 73.23 | 1,820,345 | -1.10(-1.47%) |
Jul 01, 2019 | 75.42 | 76.54 | 73.34 | 74.33 | 4,360,788 | +4.33(+6.19%) |
Jun 28, 2019 | 70.19 | 70.54 | 69.78 | 70.00 | 3,750,816 | +0.29(+0.42%) |
Jun 27, 2019 | 69.37 | 70.51 | 69.17 | 69.71 | 1,626,284 | +1.01(+1.46%) |
Jun 26, 2019 | 68.97 | 69.90 | 68.60 | 68.70 | 1,973,662 | +1.38(+2.05%) |
Jun 25, 2019 | 68.81 | 68.99 | 67.25 | 67.32 | 1,837,447 | -1.44(-2.09%) |
Jun 24, 2019 | 68.08 | 69.20 | 67.94 | 68.76 | 1,510,988 | +0.62(+0.92%) |
Jun 21, 2019 | 68.39 | 68.65 | 67.70 | 68.14 | 3,544,713 | -0.56(-0.82%) |
Jun 20, 2019 | 69.95 | 70.21 | 68.05 | 68.70 | 1,862,923 | +0.28(+0.41%) |
Jun 19, 2019 | 68.80 | 69.19 | 67.76 | 68.42 | 1,698,958 | -0.17(-0.25%) |
Jun 18, 2019 | 66.29 | 69.23 | 65.94 | 68.59 | 3,095,055 | +2.97(+4.53%) |
Jun 17, 2019 | 64.90 | 65.76 | 64.26 | 65.62 | 2,172,809 | +0.58(+0.89%) |
Jun 14, 2019 | 64.84 | 65.47 | 63.69 | 65.04 | 2,247,376 | -1.40(-2.11%) |
Jun 13, 2019 | 66.10 | 66.80 | 65.84 | 66.44 | 1,396,591 | +0.62(+0.95%) |
Jun 12, 2019 | 66.45 | 66.54 | 65.53 | 65.82 | 1,537,249 | -1.19(-1.77%) |
Jun 11, 2019 | 67.22 | 67.69 | 66.46 | 67.01 | 3,195,275 | +0.79(+1.19%) |
Jun 10, 2019 | 64.22 | 66.55 | 64.09 | 66.22 | 3,039,751 | +2.67(+4.21%) |
Jun 07, 2019 | 62.80 | 63.75 | 62.21 | 63.55 | 2,285,793 | +0.65(+1.04%) |
Jun 06, 2019 | 61.64 | 63.20 | 61.41 | 62.89 | 2,831,700 | +1.33(+2.16%) |
Jun 05, 2019 | 62.96 | 64.03 | 60.30 | 61.56 | 2,668,211 | -1.30(-2.07%) |
Jun 04, 2019 | 61.57 | 62.93 | 61.17 | 62.87 | 1,971,910 | +2.25(+3.71%) |
Jun 03, 2019 | 60.93 | 61.66 | 60.05 | 60.62 | 1,543,985 | +0.26(+0.44%) |
May 31, 2019 | 60.90 | 61.84 | 60.34 | 60.36 | 1,783,616 | -1.49(-2.40%) |
May 30, 2019 | 62.06 | 63.53 | 61.41 | 61.84 | 1,901,696 | -0.24(-0.39%) |
May 29, 2019 | 61.18 | 62.25 | 60.81 | 62.09 | 1,954,863 | +0.48(+0.78%) |
May 28, 2019 | 63.36 | 63.74 | 61.54 | 61.61 | 2,433,735 | -1.38(-2.19%) |
May 24, 2019 | 62.66 | 64.27 | 62.40 | 62.98 | 3,903,158 | +0.97(+1.56%) |
May 23, 2019 | 60.95 | 62.11 | 60.10 | 62.01 | 2,808,982 | -0.07(-0.12%) |
May 22, 2019 | 62.42 | 63.01 | 61.87 | 62.09 | 1,934,659 | -1.09(-1.72%) |
May 21, 2019 | 63.42 | 64.71 | 62.32 | 63.17 | 3,980,573 | +1.57(+2.54%) |
May 20, 2019 | 61.35 | 63.29 | 60.79 | 61.61 | 4,853,763 | -1.83(-2.88%) |
May 17, 2019 | 64.98 | 65.91 | 62.99 | 63.44 | 4,721,592 | -3.23(-4.84%) |
May 16, 2019 | 68.70 | 69.32 | 65.87 | 66.66 | 4,785,773 | -4.29(-6.04%) |
May 15, 2019 | 69.76 | 71.53 | 69.53 | 70.95 | 1,728,624 | +0.58(+0.82%) |
May 14, 2019 | 70.23 | 70.79 | 69.75 | 70.37 | 1,986,197 | +1.33(+1.93%) |
May 13, 2019 | 72.08 | 72.43 | 68.54 | 69.04 | 3,279,376 | -5.34(-7.18%) |
May 10, 2019 | 74.90 | 75.35 | 72.62 | 74.38 | 1,969,550 | -0.97(-1.29%) |
May 09, 2019 | 74.78 | 75.66 | 73.48 | 75.36 | 1,909,174 | -0.38(-0.50%) |
May 08, 2019 | 75.19 | 76.73 | 74.77 | 75.74 | 2,019,469 | +0.46(+0.61%) |
May 07, 2019 | 76.66 | 77.03 | 74.46 | 75.28 | 2,902,608 | -2.68(-3.43%) |
May 06, 2019 | 75.72 | 78.19 | 75.47 | 77.95 | 2,582,276 | -0.97(-1.23%) |
May 03, 2019 | 79.83 | 81.04 | 75.72 | 78.92 | 6,646,856 | -2.87(-3.51%) |
May 02, 2019 | 79.75 | 82.29 | 79.63 | 81.80 | 3,874,246 | +2.08(+2.61%) |
May 01, 2019 | 81.26 | 82.17 | 79.70 | 79.72 | 2,336,940 | +0.27(+0.34%) |
Apr 30, 2019 | 78.40 | 79.54 | 77.95 | 79.45 | 1,870,301 | +1.24(+1.59%) |
Apr 29, 2019 | 78.10 | 79.05 | 78.00 | 78.20 | 1,803,881 | -0.20(-0.25%) |
Apr 26, 2019 | 78.72 | 78.99 | 77.03 | 78.40 | 2,472,676 | -1.36(-1.71%) |
Apr 25, 2019 | 80.74 | 80.83 | 78.52 | 79.76 | 1,247,266 | -1.23(-1.52%) |
Apr 24, 2019 | 80.39 | 81.66 | 80.39 | 81.00 | 1,201,412 | +0.59(+0.74%) |
Apr 23, 2019 | 79.53 | 80.67 | 79.20 | 80.40 | 1,780,353 | +0.87(+1.10%) |
Apr 22, 2019 | 80.64 | 80.80 | 79.42 | 79.53 | 1,283,425 | -1.56(-1.92%) |
Apr 18, 2019 | 82.53 | 82.76 | 80.88 | 81.09 | 1,699,728 | -1.06(-1.29%) |
Apr 17, 2019 | 84.11 | 85.04 | 81.43 | 82.15 | 3,378,852 | -2.14(-2.54%) |
Apr 16, 2019 | 81.99 | 84.32 | 81.68 | 84.29 | 2,341,979 | +2.96(+3.63%) |
Apr 15, 2019 | 81.87 | 81.99 | 80.49 | 81.34 | 1,324,297 | -0.36(-0.44%) |
Apr 12, 2019 | 80.23 | 81.71 | 79.89 | 81.70 | 1,700,616 | +2.20(+2.77%) |
Apr 11, 2019 | 79.49 | 80.83 | 79.02 | 79.50 | 1,473,635 | +0.17(+0.22%) |
Apr 10, 2019 | 78.43 | 79.49 | 77.94 | 79.33 | 1,120,481 | +0.88(+1.13%) |
Apr 09, 2019 | 78.53 | 78.74 | 77.91 | 78.45 | 1,216,905 | -0.52(-0.66%) |
Apr 08, 2019 | 78.02 | 79.11 | 77.52 | 78.97 | 1,505,677 | +0.77(+0.98%) |
Apr 05, 2019 | 77.25 | 78.36 | 77.24 | 78.20 | 1,200,043 | +1.16(+1.51%) |
Apr 04, 2019 | 76.74 | 77.97 | 76.63 | 77.04 | 1,456,962 | +0.14(+0.18%) |
Apr 03, 2019 | 76.69 | 78.13 | 76.38 | 76.91 | 2,095,140 | +1.08(+1.43%) |
Apr 02, 2019 | 75.63 | 76.17 | 75.46 | 75.83 | 774,580 | +0.27(+0.36%) |
Apr 01, 2019 | 75.09 | 76.04 | 75.01 | 75.56 | 1,440,276 | +1.24(+1.67%) |
Mar 29, 2019 | 73.37 | 74.57 | 72.97 | 74.31 | 1,764,437 | +1.75(+2.41%) |
Mar 28, 2019 | 72.76 | 73.55 | 72.04 | 72.56 | 1,049,599 | -0.05(-0.06%) |
Mar 27, 2019 | 73.99 | 74.42 | 71.98 | 72.61 | 1,409,489 | -1.38(-1.86%) |
Mar 26, 2019 | 73.97 | 74.58 | 73.31 | 73.99 | 1,206,306 | +0.60(+0.82%) |
Mar 25, 2019 | 74.12 | 74.56 | 72.19 | 73.38 | 2,013,775 | -1.03(-1.38%) |
Mar 22, 2019 | 77.15 | 77.34 | 74.26 | 74.41 | 2,440,155 | -3.14(-4.04%) |
Mar 21, 2019 | 73.99 | 78.28 | 73.92 | 77.55 | 2,775,758 | +3.89(+5.28%) |
Mar 20, 2019 | 75.12 | 75.23 | 73.16 | 73.65 | 2,167,701 | -1.50(-2.00%) |
Mar 19, 2019 | 74.97 | 76.23 | 74.87 | 75.16 | 1,734,316 | +0.75(+1.00%) |
Mar 18, 2019 | 75.56 | 75.76 | 73.87 | 74.41 | 1,721,401 | -1.05(-1.40%) |
Mar 15, 2019 | 74.02 | 76.92 | 73.92 | 75.47 | 4,444,223 | +2.10(+2.86%) |
Mar 14, 2019 | 73.77 | 74.65 | 72.99 | 73.37 | 2,212,414 | -0.31(-0.42%) |
Mar 13, 2019 | 74.61 | 74.69 | 73.53 | 73.67 | 1,960,275 | -0.44(-0.60%) |
Mar 12, 2019 | 73.65 | 74.57 | 73.15 | 74.11 | 1,438,818 | +0.70(+0.96%) |
Mar 11, 2019 | 72.61 | 74.01 | 72.59 | 73.41 | 1,258,779 | +1.22(+1.68%) |
Mar 08, 2019 | 70.63 | 72.41 | 70.31 | 72.19 | 1,235,450 | +0.57(+0.79%) |
Mar 07, 2019 | 72.73 | 72.93 | 71.31 | 71.63 | 1,666,900 | -1.34(-1.84%) |
Mar 06, 2019 | 73.83 | 74.28 | 72.94 | 72.97 | 1,386,145 | -0.80(-1.09%) |
Mar 05, 2019 | 73.88 | 74.51 | 73.30 | 73.77 | 1,684,894 | -0.31(-0.41%) |
Mar 04, 2019 | 74.59 | 74.76 | 73.21 | 74.08 | 1,725,654 | +0.22(+0.29%) |
Mar 01, 2019 | 74.15 | 74.56 | 72.90 | 73.86 | 1,544,229 | +0.29(+0.39%) |
Feb 28, 2019 | 72.81 | 73.95 | 72.68 | 73.57 | 1,750,835 | +0.38(+0.52%) |
Feb 27, 2019 | 73.52 | 73.59 | 71.84 | 73.19 | 1,629,786 | -0.70(-0.95%) |
Feb 26, 2019 | 74.15 | 74.72 | 73.88 | 73.90 | 1,239,885 | -0.33(-0.45%) |
Feb 25, 2019 | 75.24 | 75.74 | 74.14 | 74.23 | 2,191,476 | +0.32(+0.43%) |
Feb 22, 2019 | 73.95 | 74.24 | 73.41 | 73.92 | 2,587,160 | +0.59(+0.81%) |
Feb 21, 2019 | 73.77 | 74.37 | 72.70 | 73.32 | 2,027,423 | -0.51(-0.69%) |
Feb 20, 2019 | 74.61 | 74.95 | 73.69 | 73.83 | 2,609,468 | -0.26(-0.35%) |
Feb 19, 2019 | 74.53 | 74.75 | 74.01 | 74.09 | 1,571,622 | -0.68(-0.91%) |
Feb 15, 2019 | 75.67 | 75.75 | 74.57 | 74.78 | 1,321,791 | -0.23(-0.31%) |
Feb 14, 2019 | 74.26 | 75.32 | 73.89 | 75.01 | 2,644,118 | +0.59(+0.80%) |
Feb 13, 2019 | 75.25 | 75.45 | 74.34 | 74.42 | 1,735,621 | -0.54(-0.72%) |
Feb 12, 2019 | 74.13 | 75.46 | 73.94 | 74.96 | 2,254,596 | +1.56(+2.13%) |
Feb 11, 2019 | 73.39 | 73.76 | 72.29 | 73.40 | 2,114,227 | +0.12(+0.16%) |
Feb 08, 2019 | 72.17 | 73.32 | 71.64 | 73.28 | 3,153,722 | +0.13(+0.18%) |
Feb 07, 2019 | 76.27 | 76.36 | 73.03 | 73.14 | 3,986,264 | -2.81(-3.70%) |
Feb 06, 2019 | 73.48 | 78.45 | 73.31 | 75.95 | 9,925,810 | +7.83(+11.49%) |
Feb 05, 2019 | 67.49 | 68.29 | 67.17 | 68.12 | 3,103,478 | +0.98(+1.46%) |
Feb 04, 2019 | 66.45 | 67.17 | 65.47 | 67.14 | 1,936,207 | +0.82(+1.23%) |
Feb 01, 2019 | 65.75 | 66.77 | 65.65 | 66.33 | 2,045,910 | +0.83(+1.26%) |
Jan 31, 2019 | 66.05 | 66.27 | 65.13 | 65.50 | 1,954,755 | -0.79(-1.19%) |
Jan 30, 2019 | 65.43 | 66.44 | 64.55 | 66.29 | 2,172,972 | +2.13(+3.33%) |
Jan 29, 2019 | 65.01 | 65.28 | 63.93 | 64.16 | 1,765,042 | -1.03(-1.58%) |
Jan 28, 2019 | 63.91 | 65.42 | 63.40 | 65.19 | 1,945,608 | +0.20(+0.30%) |
Jan 25, 2019 | 64.02 | 65.55 | 63.39 | 64.99 | 2,259,333 | +2.19(+3.48%) |
Jan 24, 2019 | 62.02 | 63.49 | 61.43 | 62.80 | 1,850,573 | +1.58(+2.58%) |
Jan 23, 2019 | 62.00 | 62.30 | 60.62 | 61.23 | 1,652,823 | -0.56(-0.91%) |
Jan 22, 2019 | 62.53 | 62.62 | 61.37 | 61.79 | 2,331,505 | -1.05(-1.67%) |
Jan 18, 2019 | 62.15 | 63.37 | 61.70 | 62.84 | 2,747,952 | +0.93(+1.51%) |
Jan 17, 2019 | 61.23 | 62.52 | 60.19 | 61.91 | 1,738,387 | +0.21(+0.33%) |
Jan 16, 2019 | 61.39 | 62.61 | 61.28 | 61.70 | 1,778,904 | +0.31(+0.51%) |
Jan 15, 2019 | 61.58 | 61.98 | 61.10 | 61.39 | 1,296,287 | +0.09(+0.15%) |
Jan 14, 2019 | 62.47 | 62.47 | 61.25 | 61.30 | 1,816,130 | -1.50(-2.39%) |
Jan 11, 2019 | 61.26 | 63.60 | 60.99 | 62.79 | 2,769,918 | +1.28(+2.08%) |
Jan 10, 2019 | 60.53 | 62.24 | 60.36 | 61.51 | 2,533,216 | +0.81(+1.33%) |
Jan 09, 2019 | 59.11 | 61.43 | 59.01 | 60.71 | 3,851,816 | +2.24(+3.83%) |
Jan 08, 2019 | 58.25 | 58.74 | 57.18 | 58.46 | 2,455,717 | +0.63(+1.09%) |
Jan 07, 2019 | 56.54 | 58.88 | 56.42 | 57.84 | 2,379,990 | +0.77(+1.35%) |
Jan 04, 2019 | 54.85 | 57.98 | 54.85 | 57.06 | 4,535,838 | +2.61(+4.79%) |
Jan 03, 2019 | 58.11 | 58.53 | 53.92 | 54.45 | 5,242,848 | -6.49(-10.65%) |
Jan 02, 2019 | 59.06 | 61.84 | 58.97 | 60.95 | 2,060,278 | +0.84(+1.40%) |
Dec 31, 2018 | 60.80 | 61.04 | 59.53 | 60.10 | 1,462,065 | -0.18(-0.30%) |
Dec 28, 2018 | 60.87 | 61.35 | 59.92 | 60.28 | 1,829,254 | -0.45(-0.74%) |
Dec 27, 2018 | 58.73 | 60.79 | 58.64 | 60.73 | 1,645,103 | +0.91(+1.51%) |
Dec 26, 2018 | 56.94 | 59.91 | 56.27 | 59.83 | 2,007,312 | +3.52(+6.26%) |
Dec 24, 2018 | 57.23 | 58.75 | 56.24 | 56.30 | 1,455,821 | -1.53(-2.65%) |
Dec 21, 2018 | 59.46 | 60.53 | 57.32 | 57.84 | 4,501,828 | -1.03(-1.75%) |
Dec 20, 2018 | 59.19 | 60.45 | 57.82 | 58.87 | 2,434,595 | -0.65(-1.08%) |
Dec 19, 2018 | 61.32 | 62.18 | 58.97 | 59.51 | 2,194,900 | -2.15(-3.49%) |
Dec 18, 2018 | 61.81 | 63.25 | 61.49 | 61.66 | 1,855,497 | +0.30(+0.48%) |
Dec 17, 2018 | 61.43 | 63.13 | 61.03 | 61.37 | 1,998,359 | -0.23(-0.38%) |
Dec 14, 2018 | 61.66 | 62.78 | 61.33 | 61.60 | 1,858,134 | -0.83(-1.34%) |
Dec 13, 2018 | 62.70 | 63.16 | 62.13 | 62.44 | 1,842,224 | +0.28(+0.45%) |
Dec 12, 2018 | 62.37 | 63.19 | 61.61 | 62.16 | 2,959,641 | +0.71(+1.15%) |
Dec 11, 2018 | 61.67 | 62.79 | 61.00 | 61.45 | 2,768,259 | +0.97(+1.60%) |
Dec 10, 2018 | 59.37 | 60.76 | 59.02 | 60.48 | 2,912,657 | -0.12(-0.19%) |
Dec 07, 2018 | 63.06 | 63.49 | 60.43 | 60.60 | 2,557,723 | -2.73(-4.31%) |
Dec 06, 2018 | 61.98 | 63.40 | 61.90 | 63.32 | 2,946,437 | -0.13(-0.21%) |
Dec 04, 2018 | 65.30 | 65.84 | 63.40 | 63.46 | 3,024,486 | -2.42(-3.68%) |