Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 111.02 | 111.83 | 110.73 | 110.85 | 398,758 | -0.31(-0.27%) |
Dec 30, 2019 | 111.62 | 111.84 | 110.83 | 111.16 | 340,875 | -0.18(-0.16%) |
Dec 27, 2019 | 111.97 | 112.29 | 111.08 | 111.33 | 347,874 | -0.51(-0.46%) |
Dec 26, 2019 | 111.68 | 112.23 | 110.64 | 111.84 | 310,231 | +0.17(+0.15%) |
Dec 24, 2019 | 112.11 | 112.31 | 111.61 | 111.68 | 129,102 | -0.17(-0.15%) |
Dec 23, 2019 | 112.23 | 112.24 | 111.45 | 111.84 | 383,699 | -0.46(-0.41%) |
Dec 20, 2019 | 111.58 | 113.08 | 111.05 | 112.31 | 1,772,428 | +1.08(+0.97%) |
Dec 19, 2019 | 111.65 | 112.03 | 111.17 | 111.22 | 407,235 | -0.63(-0.56%) |
Dec 18, 2019 | 111.69 | 111.97 | 110.39 | 111.85 | 392,738 | -0.22(-0.20%) |
Dec 17, 2019 | 110.44 | 112.40 | 109.39 | 112.07 | 431,234 | +2.05(+1.86%) |
Dec 16, 2019 | 111.49 | 111.51 | 109.91 | 110.03 | 415,563 | -0.81(-0.73%) |
Dec 13, 2019 | 111.33 | 112.15 | 110.17 | 110.84 | 330,912 | -1.04(-0.93%) |
Dec 12, 2019 | 110.52 | 111.99 | 109.63 | 111.88 | 492,832 | +0.37(+0.33%) |
Dec 11, 2019 | 111.30 | 111.96 | 111.05 | 111.51 | 569,425 | +0.13(+0.12%) |
Dec 10, 2019 | 110.98 | 112.26 | 110.92 | 111.38 | 387,150 | -0.20(-0.17%) |
Dec 09, 2019 | 111.23 | 112.67 | 111.20 | 111.58 | 426,656 | +0.30(+0.27%) |
Dec 06, 2019 | 110.15 | 112.08 | 110.15 | 111.28 | 611,912 | +1.45(+1.32%) |
Dec 05, 2019 | 108.24 | 109.84 | 108.02 | 109.83 | 725,242 | +1.42(+1.31%) |
Dec 04, 2019 | 109.86 | 110.43 | 108.08 | 108.41 | 592,645 | -0.84(-0.77%) |
Dec 03, 2019 | 108.19 | 109.34 | 107.43 | 109.25 | 464,493 | -0.44(-0.41%) |
Dec 02, 2019 | 109.48 | 110.11 | 109.03 | 109.70 | 423,970 | +0.49(+0.45%) |
Nov 29, 2019 | 109.70 | 109.93 | 108.83 | 109.20 | 130,290 | -0.92(-0.83%) |
Nov 27, 2019 | 110.43 | 110.47 | 109.13 | 110.12 | 476,436 | -0.18(-0.16%) |
Nov 26, 2019 | 108.47 | 110.44 | 107.86 | 110.30 | 507,278 | +2.13(+1.97%) |
Nov 25, 2019 | 108.17 | 109.70 | 107.25 | 108.17 | 746,908 | +0.44(+0.40%) |
Nov 22, 2019 | 108.45 | 108.51 | 107.58 | 107.73 | 434,302 | +0.10(+0.09%) |
Nov 21, 2019 | 108.10 | 108.89 | 107.61 | 107.63 | 739,942 | -0.86(-0.79%) |
Nov 20, 2019 | 106.64 | 109.58 | 106.09 | 108.49 | 831,628 | +1.29(+1.20%) |
Nov 19, 2019 | 107.89 | 107.89 | 105.85 | 107.21 | 898,114 | -0.57(-0.53%) |
Nov 18, 2019 | 104.63 | 107.85 | 104.31 | 107.78 | 862,624 | +3.03(+2.89%) |
Nov 15, 2019 | 105.36 | 106.20 | 104.41 | 104.75 | 649,184 | +0.21(+0.20%) |
Nov 14, 2019 | 105.20 | 106.14 | 104.26 | 104.54 | 964,550 | -1.22(-1.16%) |
Nov 13, 2019 | 106.30 | 107.14 | 105.56 | 105.76 | 512,113 | -0.84(-0.79%) |
Nov 12, 2019 | 107.34 | 107.59 | 106.27 | 106.60 | 503,317 | -0.74(-0.69%) |
Nov 11, 2019 | 107.60 | 107.67 | 106.93 | 107.34 | 330,264 | -0.75(-0.70%) |
Nov 08, 2019 | 107.81 | 109.23 | 107.72 | 108.09 | 405,128 | -0.09(-0.09%) |
Nov 07, 2019 | 109.27 | 109.70 | 108.06 | 108.18 | 618,461 | +0.22(+0.20%) |
Nov 06, 2019 | 108.64 | 109.20 | 107.76 | 107.96 | 765,229 | -1.26(-1.16%) |
Nov 05, 2019 | 110.08 | 110.99 | 109.17 | 109.22 | 626,696 | -0.03(-0.03%) |
Nov 04, 2019 | 109.16 | 109.67 | 108.46 | 109.25 | 428,383 | +0.86(+0.79%) |
Nov 01, 2019 | 108.04 | 109.71 | 108.04 | 108.40 | 464,182 | +1.50(+1.40%) |
Oct 31, 2019 | 107.94 | 108.34 | 106.61 | 106.89 | 738,260 | -1.85(-1.70%) |
Oct 30, 2019 | 108.83 | 109.53 | 108.18 | 108.75 | 562,668 | -1.55(-1.40%) |
Oct 29, 2019 | 108.79 | 111.33 | 108.79 | 110.29 | 505,014 | +1.48(+1.36%) |
Oct 28, 2019 | 106.96 | 109.39 | 106.95 | 108.81 | 658,626 | +1.91(+1.78%) |
Oct 25, 2019 | 104.33 | 108.06 | 103.90 | 106.90 | 965,926 | +2.96(+2.84%) |
Oct 24, 2019 | 97.31 | 103.99 | 96.72 | 103.95 | 1,991,728 | +12.54(+13.72%) |
Oct 23, 2019 | 91.80 | 91.82 | 90.57 | 91.41 | 546,441 | -0.39(-0.42%) |
Oct 22, 2019 | 91.46 | 92.29 | 90.96 | 91.80 | 490,208 | +0.59(+0.65%) |
Oct 21, 2019 | 92.37 | 92.96 | 91.17 | 91.21 | 341,211 | -0.31(-0.34%) |
Oct 18, 2019 | 92.12 | 92.28 | 91.17 | 91.52 | 336,956 | -0.55(-0.60%) |
Oct 17, 2019 | 92.51 | 93.13 | 91.31 | 92.07 | 490,637 | +0.58(+0.63%) |
Oct 16, 2019 | 92.03 | 92.64 | 90.89 | 91.49 | 415,439 | -1.38(-1.49%) |
Oct 15, 2019 | 91.78 | 93.94 | 91.01 | 92.87 | 418,214 | +0.87(+0.94%) |
Oct 14, 2019 | 92.50 | 92.80 | 91.15 | 92.01 | 318,694 | -1.62(-1.73%) |
Oct 11, 2019 | 93.51 | 94.77 | 93.50 | 93.63 | 404,694 | +1.50(+1.63%) |
Oct 10, 2019 | 91.16 | 92.50 | 90.40 | 92.13 | 478,454 | +1.81(+2.01%) |
Oct 09, 2019 | 91.32 | 91.32 | 89.12 | 90.31 | 474,181 | -0.13(-0.14%) |
Oct 08, 2019 | 90.26 | 91.37 | 89.64 | 90.44 | 448,480 | -0.50(-0.55%) |
Oct 07, 2019 | 91.50 | 91.77 | 90.37 | 90.94 | 369,207 | -0.72(-0.78%) |
Oct 04, 2019 | 90.69 | 91.75 | 90.40 | 91.66 | 350,525 | +1.32(+1.46%) |
Oct 03, 2019 | 89.10 | 90.36 | 87.87 | 90.34 | 511,769 | +0.89(+1.00%) |
Oct 02, 2019 | 90.29 | 90.73 | 88.92 | 89.45 | 338,844 | -1.89(-2.07%) |
Oct 01, 2019 | 92.43 | 93.96 | 91.11 | 91.34 | 401,319 | -0.47(-0.51%) |
Sep 30, 2019 | 90.88 | 92.04 | 90.79 | 91.81 | 308,704 | +0.71(+0.78%) |
Sep 27, 2019 | 91.47 | 91.95 | 90.70 | 91.10 | 519,763 | +0.09(+0.10%) |
Sep 26, 2019 | 91.92 | 91.92 | 89.89 | 91.00 | 471,915 | -1.30(-1.41%) |
Sep 25, 2019 | 90.32 | 92.54 | 90.32 | 92.30 | 806,211 | +1.70(+1.88%) |
Sep 24, 2019 | 92.98 | 93.21 | 90.09 | 90.60 | 1,074,935 | -2.69(-2.88%) |
Sep 23, 2019 | 91.99 | 94.24 | 91.41 | 93.29 | 376,827 | +0.74(+0.80%) |
Sep 20, 2019 | 95.29 | 95.37 | 92.44 | 92.55 | 1,289,095 | -2.82(-2.96%) |
Sep 19, 2019 | 94.64 | 96.44 | 94.31 | 95.37 | 550,481 | +0.35(+0.37%) |
Sep 18, 2019 | 94.61 | 95.16 | 94.03 | 95.02 | 316,241 | -0.17(-0.17%) |
Sep 17, 2019 | 93.45 | 95.43 | 93.03 | 95.19 | 560,543 | +0.71(+0.75%) |
Sep 16, 2019 | 94.27 | 95.55 | 93.24 | 94.48 | 505,305 | -0.77(-0.81%) |
Sep 13, 2019 | 96.70 | 96.70 | 95.21 | 95.25 | 305,909 | -0.31(-0.33%) |
Sep 12, 2019 | 95.40 | 96.13 | 94.59 | 95.56 | 389,657 | +0.37(+0.39%) |
Sep 11, 2019 | 95.34 | 95.34 | 93.76 | 95.20 | 415,113 | +0.28(+0.29%) |
Sep 10, 2019 | 92.42 | 94.97 | 91.50 | 94.92 | 465,030 | +2.45(+2.65%) |
Sep 09, 2019 | 92.89 | 93.16 | 91.94 | 92.47 | 492,883 | +0.28(+0.30%) |
Sep 06, 2019 | 93.62 | 93.91 | 92.10 | 92.19 | 668,592 | -0.08(-0.09%) |
Sep 05, 2019 | 92.40 | 94.13 | 91.93 | 92.28 | 671,474 | +0.97(+1.06%) |
Sep 04, 2019 | 90.24 | 91.33 | 90.06 | 91.31 | 563,224 | +2.31(+2.60%) |
Sep 03, 2019 | 88.72 | 89.09 | 87.74 | 89.00 | 413,999 | -0.57(-0.64%) |
Aug 30, 2019 | 90.76 | 90.76 | 89.32 | 89.57 | 650,246 | -0.33(-0.37%) |
Aug 29, 2019 | 88.89 | 90.41 | 88.89 | 89.90 | 579,152 | +1.99(+2.26%) |
Aug 28, 2019 | 86.76 | 88.28 | 86.07 | 87.91 | 302,401 | +0.85(+0.97%) |
Aug 27, 2019 | 88.53 | 88.53 | 87.03 | 87.06 | 844,341 | -1.17(-1.33%) |
Aug 26, 2019 | 88.56 | 88.85 | 87.80 | 88.23 | 537,381 | +0.19(+0.22%) |
Aug 23, 2019 | 89.55 | 90.41 | 87.73 | 88.04 | 506,845 | -2.02(-2.24%) |
Aug 22, 2019 | 90.90 | 91.09 | 89.81 | 90.06 | 467,036 | -0.36(-0.40%) |
Aug 21, 2019 | 91.33 | 91.33 | 89.94 | 90.41 | 574,565 | -0.04(-0.04%) |
Aug 20, 2019 | 90.58 | 91.46 | 90.10 | 90.45 | 594,650 | -0.67(-0.74%) |
Aug 19, 2019 | 91.03 | 91.65 | 90.85 | 91.12 | 300,781 | +1.23(+1.36%) |
Aug 16, 2019 | 88.62 | 90.13 | 88.62 | 89.90 | 1,317,428 | +1.64(+1.86%) |
Aug 15, 2019 | 88.60 | 88.89 | 87.55 | 88.26 | 479,738 | +0.12(+0.14%) |
Aug 14, 2019 | 88.68 | 89.34 | 87.78 | 88.14 | 646,170 | -2.78(-3.05%) |
Aug 13, 2019 | 89.35 | 92.18 | 88.90 | 90.91 | 525,663 | +1.61(+1.81%) |
Aug 12, 2019 | 90.18 | 90.24 | 88.76 | 89.30 | 516,578 | -0.84(-0.93%) |
Aug 09, 2019 | 91.01 | 91.20 | 89.88 | 90.15 | 638,918 | -1.63(-1.78%) |
Aug 08, 2019 | 90.64 | 92.09 | 90.38 | 91.78 | 683,146 | +2.08(+2.32%) |
Aug 07, 2019 | 88.51 | 89.82 | 87.65 | 89.70 | 488,367 | -0.14(-0.15%) |
Aug 06, 2019 | 88.62 | 89.85 | 87.70 | 89.83 | 542,270 | +1.32(+1.49%) |
Aug 05, 2019 | 88.17 | 88.77 | 87.53 | 88.51 | 588,610 | -1.16(-1.30%) |
Aug 02, 2019 | 89.84 | 90.48 | 88.76 | 89.68 | 436,062 | -0.89(-0.98%) |
Aug 01, 2019 | 91.27 | 91.87 | 89.62 | 90.57 | 579,878 | -0.98(-1.07%) |
Jul 31, 2019 | 92.26 | 92.64 | 90.81 | 91.55 | 980,876 | -0.71(-0.77%) |
Jul 30, 2019 | 91.88 | 92.77 | 91.83 | 92.26 | 608,889 | -0.53(-0.57%) |
Jul 29, 2019 | 93.96 | 94.07 | 92.72 | 92.79 | 649,679 | -1.55(-1.64%) |
Jul 26, 2019 | 92.79 | 96.40 | 92.20 | 94.34 | 875,946 | +1.75(+1.89%) |
Jul 25, 2019 | 87.83 | 93.01 | 87.50 | 92.59 | 1,514,713 | +7.32(+8.58%) |
Jul 24, 2019 | 84.98 | 85.62 | 84.23 | 85.27 | 664,055 | -0.36(-0.42%) |
Jul 23, 2019 | 85.98 | 87.06 | 85.60 | 85.63 | 544,554 | +0.16(+0.18%) |
Jul 22, 2019 | 85.58 | 86.15 | 84.80 | 85.47 | 357,644 | +0.02(+0.02%) |
Jul 19, 2019 | 85.02 | 86.21 | 84.31 | 85.46 | 284,412 | +0.85(+1.01%) |
Jul 18, 2019 | 84.53 | 85.12 | 84.04 | 84.60 | 280,379 | +0.41(+0.49%) |
Jul 17, 2019 | 85.41 | 85.68 | 84.16 | 84.19 | 511,535 | -1.24(-1.45%) |
Jul 16, 2019 | 84.60 | 86.34 | 84.45 | 85.43 | 473,955 | +0.82(+0.97%) |
Jul 15, 2019 | 84.75 | 84.95 | 83.61 | 84.60 | 588,289 | +0.49(+0.58%) |
Jul 12, 2019 | 83.55 | 84.24 | 83.28 | 84.12 | 1,302,947 | +0.94(+1.13%) |
Jul 11, 2019 | 83.54 | 83.73 | 82.76 | 83.17 | 370,504 | -0.61(-0.73%) |
Jul 10, 2019 | 85.25 | 85.51 | 83.67 | 83.79 | 299,591 | -0.75(-0.89%) |
Jul 09, 2019 | 83.89 | 84.65 | 82.76 | 84.54 | 612,580 | -0.09(-0.11%) |
Jul 08, 2019 | 85.76 | 86.27 | 84.44 | 84.63 | 312,313 | -1.41(-1.64%) |
Jul 05, 2019 | 85.70 | 86.15 | 83.88 | 86.04 | 275,023 | -0.41(-0.48%) |
Jul 03, 2019 | 86.86 | 87.10 | 86.12 | 86.45 | 237,902 | -0.16(-0.19%) |
Jul 02, 2019 | 87.33 | 87.33 | 86.14 | 86.62 | 638,252 | -0.87(-0.99%) |
Jul 01, 2019 | 87.01 | 87.62 | 86.87 | 87.49 | 441,326 | +0.82(+0.95%) |
Jun 28, 2019 | 85.36 | 86.69 | 84.88 | 86.66 | 900,402 | +1.51(+1.77%) |
Jun 27, 2019 | 84.68 | 85.26 | 84.34 | 85.15 | 363,343 | +0.84(+1.00%) |
Jun 26, 2019 | 82.83 | 84.53 | 82.36 | 84.31 | 305,884 | +2.14(+2.61%) |
Jun 25, 2019 | 82.30 | 83.18 | 81.81 | 82.17 | 472,040 | -0.07(-0.09%) |
Jun 24, 2019 | 82.62 | 82.63 | 81.45 | 82.24 | 315,383 | -0.46(-0.55%) |
Jun 21, 2019 | 82.66 | 83.30 | 82.41 | 82.70 | 482,900 | -0.20(-0.24%) |
Jun 20, 2019 | 83.43 | 83.65 | 82.24 | 82.90 | 373,751 | +0.49(+0.59%) |
Jun 19, 2019 | 82.20 | 82.90 | 81.61 | 82.41 | 434,681 | +0.66(+0.81%) |
Jun 18, 2019 | 80.92 | 83.46 | 80.92 | 81.76 | 443,854 | +1.64(+2.05%) |
Jun 17, 2019 | 80.90 | 81.00 | 79.18 | 80.12 | 482,533 | -1.35(-1.65%) |
Jun 14, 2019 | 81.53 | 81.76 | 80.90 | 81.46 | 196,850 | -0.56(-0.68%) |
Jun 13, 2019 | 81.98 | 82.38 | 81.24 | 82.02 | 327,932 | +0.44(+0.54%) |
Jun 12, 2019 | 81.32 | 81.98 | 80.53 | 81.58 | 357,414 | -0.03(-0.03%) |
Jun 11, 2019 | 80.67 | 81.81 | 80.67 | 81.61 | 769,138 | +2.04(+2.57%) |
Jun 10, 2019 | 79.69 | 80.47 | 79.35 | 79.57 | 229,959 | +0.24(+0.30%) |
Jun 07, 2019 | 79.50 | 80.04 | 78.56 | 79.33 | 301,772 | -0.11(-0.14%) |
Jun 06, 2019 | 79.02 | 79.66 | 78.41 | 79.44 | 501,974 | +0.31(+0.39%) |
Jun 05, 2019 | 79.38 | 79.38 | 78.07 | 79.13 | 338,620 | -0.05(-0.06%) |
Jun 04, 2019 | 78.44 | 79.44 | 78.16 | 79.17 | 365,255 | +1.23(+1.57%) |
Jun 03, 2019 | 76.35 | 78.04 | 76.35 | 77.95 | 620,786 | +1.68(+2.20%) |
May 31, 2019 | 76.57 | 77.03 | 75.81 | 76.27 | 635,970 | -1.54(-1.98%) |
May 30, 2019 | 78.27 | 78.69 | 77.52 | 77.81 | 485,561 | +0.12(+0.15%) |
May 29, 2019 | 75.67 | 77.99 | 75.67 | 77.69 | 540,490 | +0.77(+1.00%) |
May 28, 2019 | 78.02 | 78.16 | 76.85 | 76.92 | 690,311 | -0.91(-1.17%) |
May 24, 2019 | 78.51 | 78.64 | 77.65 | 77.83 | 257,117 | +0.11(+0.14%) |
May 23, 2019 | 77.96 | 78.59 | 76.61 | 77.72 | 568,464 | -1.47(-1.85%) |
May 22, 2019 | 80.72 | 80.73 | 79.05 | 79.18 | 392,897 | -2.11(-2.60%) |
May 21, 2019 | 80.20 | 81.78 | 80.00 | 81.29 | 516,675 | +1.80(+2.27%) |
May 20, 2019 | 79.16 | 80.24 | 78.97 | 79.49 | 530,185 | -0.35(-0.43%) |
May 17, 2019 | 80.71 | 81.69 | 79.79 | 79.84 | 1,203,011 | -1.66(-2.03%) |
May 16, 2019 | 81.62 | 82.19 | 81.17 | 81.49 | 426,882 | +0.18(+0.22%) |
May 15, 2019 | 80.05 | 81.39 | 79.37 | 81.31 | 350,475 | +0.33(+0.40%) |
May 14, 2019 | 79.86 | 81.45 | 79.35 | 80.98 | 578,011 | +1.78(+2.25%) |
May 13, 2019 | 81.14 | 81.17 | 77.83 | 79.20 | 520,081 | -3.90(-4.70%) |
May 10, 2019 | 81.80 | 83.17 | 81.46 | 83.10 | 548,381 | +0.95(+1.15%) |
May 09, 2019 | 81.00 | 82.51 | 80.63 | 82.16 | 416,418 | +0.32(+0.39%) |
May 08, 2019 | 80.81 | 82.39 | 80.66 | 81.84 | 415,665 | +0.79(+0.98%) |
May 07, 2019 | 82.55 | 83.22 | 80.53 | 81.05 | 530,709 | -2.38(-2.85%) |
May 06, 2019 | 82.12 | 84.12 | 82.04 | 83.42 | 539,750 | -0.44(-0.52%) |
May 03, 2019 | 82.82 | 84.31 | 82.82 | 83.86 | 474,326 | +1.91(+2.33%) |
May 02, 2019 | 81.58 | 82.69 | 81.26 | 81.95 | 328,054 | +0.03(+0.03%) |
May 01, 2019 | 83.51 | 83.51 | 81.86 | 81.92 | 249,807 | -1.77(-2.12%) |
Apr 30, 2019 | 83.44 | 84.01 | 83.00 | 83.70 | 425,718 | +0.24(+0.28%) |
Apr 29, 2019 | 83.28 | 83.68 | 82.53 | 83.46 | 434,281 | -0.05(-0.07%) |
Apr 26, 2019 | 82.82 | 84.39 | 82.73 | 83.51 | 613,646 | +0.38(+0.46%) |
Apr 25, 2019 | 83.66 | 84.53 | 81.32 | 83.13 | 729,579 | +2.29(+2.84%) |
Apr 24, 2019 | 81.52 | 81.62 | 80.68 | 80.84 | 394,678 | -0.47(-0.58%) |
Apr 23, 2019 | 80.88 | 82.05 | 80.62 | 81.31 | 484,829 | +0.33(+0.40%) |
Apr 22, 2019 | 81.58 | 81.64 | 80.26 | 80.98 | 372,433 | -0.93(-1.13%) |
Apr 18, 2019 | 81.68 | 82.46 | 81.35 | 81.91 | 394,777 | -1.03(-1.24%) |
Apr 17, 2019 | 84.20 | 84.84 | 82.87 | 82.94 | 322,936 | -0.51(-0.61%) |
Apr 16, 2019 | 83.53 | 83.71 | 83.19 | 83.45 | 345,186 | +0.37(+0.45%) |
Apr 15, 2019 | 83.06 | 83.33 | 82.42 | 83.08 | 352,815 | -0.02(-0.02%) |
Apr 12, 2019 | 83.03 | 83.49 | 82.50 | 83.10 | 389,943 | +0.47(+0.57%) |
Apr 11, 2019 | 83.08 | 83.44 | 82.18 | 82.62 | 598,000 | -0.53(-0.63%) |
Apr 10, 2019 | 83.46 | 83.49 | 82.60 | 83.15 | 653,981 | +0.13(+0.15%) |
Apr 09, 2019 | 84.53 | 84.53 | 82.84 | 83.02 | 462,918 | -2.07(-2.43%) |
Apr 08, 2019 | 85.78 | 85.84 | 84.93 | 85.09 | 641,409 | -0.69(-0.81%) |
Apr 05, 2019 | 85.76 | 86.44 | 85.59 | 85.78 | 339,510 | +0.05(+0.05%) |
Apr 04, 2019 | 84.77 | 85.76 | 84.39 | 85.73 | 368,815 | +1.02(+1.20%) |
Apr 03, 2019 | 84.67 | 85.28 | 84.31 | 84.72 | 500,918 | +0.98(+1.17%) |
Apr 02, 2019 | 84.13 | 84.39 | 82.99 | 83.73 | 356,121 | -0.07(-0.09%) |
Apr 01, 2019 | 83.05 | 83.91 | 83.00 | 83.81 | 365,231 | +1.66(+2.02%) |
Mar 29, 2019 | 81.82 | 82.55 | 81.67 | 82.15 | 532,449 | +0.88(+1.09%) |
Mar 28, 2019 | 81.36 | 81.62 | 80.24 | 81.27 | 564,703 | +0.34(+0.42%) |
Mar 27, 2019 | 80.62 | 81.06 | 80.09 | 80.93 | 641,423 | +0.47(+0.59%) |
Mar 26, 2019 | 80.90 | 81.16 | 80.06 | 80.46 | 533,477 | +0.32(+0.40%) |
Mar 25, 2019 | 79.52 | 80.40 | 79.12 | 80.14 | 467,881 | +0.87(+1.10%) |
Mar 22, 2019 | 81.44 | 81.53 | 79.21 | 79.26 | 595,627 | -2.93(-3.57%) |
Mar 21, 2019 | 80.32 | 82.46 | 79.66 | 82.19 | 303,779 | +1.47(+1.83%) |
Mar 20, 2019 | 80.94 | 81.38 | 79.54 | 80.72 | 405,288 | -0.22(-0.27%) |
Mar 19, 2019 | 81.07 | 81.64 | 80.60 | 80.94 | 476,941 | +0.41(+0.51%) |
Mar 18, 2019 | 80.07 | 81.19 | 79.93 | 80.53 | 496,583 | +0.89(+1.12%) |
Mar 15, 2019 | 79.33 | 80.47 | 79.01 | 79.64 | 1,248,608 | +0.31(+0.39%) |
Mar 14, 2019 | 79.82 | 80.00 | 79.12 | 79.33 | 436,059 | -0.80(-1.00%) |
Mar 13, 2019 | 80.42 | 80.49 | 79.91 | 80.13 | 498,927 | +0.24(+0.29%) |
Mar 12, 2019 | 79.77 | 80.47 | 79.59 | 79.89 | 360,664 | +0.43(+0.54%) |
Mar 11, 2019 | 78.41 | 79.52 | 77.93 | 79.47 | 594,651 | +1.46(+1.87%) |
Mar 08, 2019 | 78.43 | 78.43 | 77.55 | 78.01 | 527,041 | -1.14(-1.44%) |
Mar 07, 2019 | 79.58 | 79.58 | 78.40 | 79.15 | 490,438 | -0.58(-0.73%) |
Mar 06, 2019 | 80.94 | 80.94 | 79.50 | 79.73 | 539,706 | -1.24(-1.53%) |
Mar 05, 2019 | 81.05 | 81.52 | 80.72 | 80.97 | 351,691 | -0.08(-0.10%) |
Mar 04, 2019 | 80.90 | 81.35 | 80.26 | 81.05 | 466,221 | +0.32(+0.39%) |
Mar 01, 2019 | 81.16 | 81.49 | 79.92 | 80.73 | 475,078 | +0.01(+0.01%) |
Feb 28, 2019 | 81.56 | 81.56 | 80.44 | 80.73 | 537,973 | -0.90(-1.10%) |
Feb 27, 2019 | 81.54 | 81.85 | 81.06 | 81.62 | 519,840 | +0.12(+0.14%) |
Feb 26, 2019 | 81.90 | 82.64 | 81.36 | 81.50 | 600,107 | -0.50(-0.61%) |
Feb 25, 2019 | 81.36 | 82.82 | 80.87 | 82.00 | 876,483 | +1.30(+1.61%) |
Feb 22, 2019 | 81.80 | 83.14 | 80.51 | 80.70 | 786,748 | -0.33(-0.41%) |
Feb 21, 2019 | 79.72 | 81.20 | 79.64 | 81.03 | 952,336 | +2.79(+3.56%) |
Feb 20, 2019 | 76.88 | 78.43 | 76.82 | 78.25 | 611,597 | +1.85(+2.43%) |
Feb 19, 2019 | 75.80 | 76.59 | 75.80 | 76.39 | 538,842 | +0.19(+0.25%) |
Feb 15, 2019 | 76.47 | 76.91 | 75.82 | 76.20 | 316,755 | +0.48(+0.63%) |
Feb 14, 2019 | 75.55 | 76.20 | 75.23 | 75.72 | 346,464 | -0.42(-0.55%) |
Feb 13, 2019 | 76.63 | 76.86 | 75.66 | 76.14 | 364,998 | +0.11(+0.14%) |
Feb 12, 2019 | 74.88 | 76.19 | 74.84 | 76.03 | 301,328 | +1.69(+2.28%) |
Feb 11, 2019 | 74.26 | 74.54 | 73.73 | 74.34 | 291,223 | +0.12(+0.16%) |
Feb 08, 2019 | 73.95 | 74.59 | 73.22 | 74.22 | 285,688 | +0.05(+0.07%) |
Feb 07, 2019 | 74.85 | 75.24 | 73.58 | 74.17 | 344,541 | -0.94(-1.25%) |
Feb 06, 2019 | 74.87 | 75.50 | 74.68 | 75.11 | 494,248 | -0.17(-0.23%) |
Feb 05, 2019 | 75.10 | 75.33 | 74.60 | 75.28 | 348,640 | +0.05(+0.06%) |
Feb 04, 2019 | 74.52 | 75.52 | 74.16 | 75.23 | 499,052 | +0.62(+0.82%) |
Feb 01, 2019 | 74.51 | 75.14 | 74.18 | 74.62 | 608,303 | +0.56(+0.76%) |
Jan 31, 2019 | 72.75 | 74.86 | 71.82 | 74.06 | 659,525 | +0.68(+0.92%) |
Jan 30, 2019 | 73.15 | 74.15 | 72.23 | 73.38 | 392,267 | +1.21(+1.68%) |
Jan 29, 2019 | 71.78 | 72.74 | 71.54 | 72.17 | 417,625 | +1.11(+1.57%) |
Jan 28, 2019 | 70.31 | 71.10 | 69.55 | 71.06 | 212,650 | +0.22(+0.31%) |
Jan 25, 2019 | 70.38 | 71.23 | 69.81 | 70.84 | 277,175 | +1.68(+2.43%) |
Jan 24, 2019 | 68.99 | 69.55 | 68.62 | 69.16 | 243,213 | -0.08(-0.12%) |
Jan 23, 2019 | 70.35 | 70.35 | 68.98 | 69.24 | 516,564 | -0.64(-0.92%) |
Jan 22, 2019 | 70.10 | 70.27 | 69.08 | 69.88 | 349,472 | -1.05(-1.48%) |
Jan 18, 2019 | 70.36 | 71.04 | 69.83 | 70.93 | 328,696 | +1.05(+1.50%) |
Jan 17, 2019 | 68.60 | 70.60 | 68.33 | 69.88 | 515,545 | +1.03(+1.50%) |
Jan 16, 2019 | 68.20 | 69.31 | 68.20 | 68.85 | 300,390 | +1.09(+1.60%) |
Jan 15, 2019 | 69.16 | 69.30 | 67.28 | 67.76 | 292,507 | -0.80(-1.17%) |
Jan 14, 2019 | 68.51 | 69.02 | 67.70 | 68.57 | 349,379 | -0.56(-0.81%) |
Jan 11, 2019 | 68.57 | 69.50 | 68.19 | 69.13 | 444,674 | +0.25(+0.37%) |
Jan 10, 2019 | 67.63 | 68.99 | 67.48 | 68.88 | 370,054 | +0.61(+0.89%) |
Jan 09, 2019 | 68.86 | 69.52 | 67.25 | 68.27 | 519,584 | +0.31(+0.45%) |
Jan 08, 2019 | 66.23 | 68.14 | 66.23 | 67.96 | 800,966 | +2.48(+3.78%) |
Jan 07, 2019 | 66.24 | 66.73 | 64.95 | 65.48 | 646,315 | -0.16(-0.25%) |
Jan 04, 2019 | 64.45 | 65.91 | 64.07 | 65.65 | 462,806 | +2.60(+4.13%) |
Jan 03, 2019 | 64.32 | 64.74 | 62.95 | 63.04 | 584,684 | -1.62(-2.50%) |