Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 110.01 | 110.45 | 109.54 | 109.84 | 1,340,721 | -0.46(-0.41%) |
Dec 30, 2019 | 111.42 | 111.60 | 109.90 | 110.30 | 962,449 | -1.01(-0.91%) |
Dec 27, 2019 | 111.24 | 111.70 | 110.68 | 111.31 | 898,762 | +0.45(+0.40%) |
Dec 26, 2019 | 110.36 | 110.90 | 110.23 | 110.86 | 1,280,601 | +0.56(+0.51%) |
Dec 24, 2019 | 110.36 | 110.84 | 110.01 | 110.30 | 440,848 | +0.09(+0.08%) |
Dec 23, 2019 | 109.99 | 110.60 | 109.97 | 110.21 | 1,510,404 | -0.14(-0.13%) |
Dec 20, 2019 | 110.11 | 110.64 | 109.25 | 110.35 | 3,376,542 | +1.07(+0.98%) |
Dec 19, 2019 | 108.22 | 109.60 | 108.09 | 109.28 | 1,954,542 | +1.08(+1.00%) |
Dec 18, 2019 | 107.99 | 108.60 | 107.46 | 108.20 | 2,548,819 | +0.45(+0.41%) |
Dec 17, 2019 | 107.28 | 107.85 | 106.70 | 107.75 | 2,129,557 | +0.32(+0.30%) |
Dec 16, 2019 | 107.00 | 108.25 | 106.66 | 107.43 | 2,541,199 | +1.27(+1.19%) |
Dec 13, 2019 | 105.51 | 106.41 | 105.15 | 106.17 | 1,299,120 | +0.67(+0.64%) |
Dec 12, 2019 | 104.65 | 106.20 | 104.35 | 105.49 | 1,435,598 | +0.81(+0.78%) |
Dec 11, 2019 | 104.10 | 104.93 | 103.79 | 104.68 | 1,467,823 | +0.99(+0.95%) |
Dec 10, 2019 | 103.91 | 104.56 | 103.51 | 103.69 | 1,341,990 | -0.05(-0.05%) |
Dec 09, 2019 | 104.58 | 105.09 | 103.74 | 103.74 | 1,418,292 | -0.71(-0.68%) |
Dec 06, 2019 | 104.84 | 105.23 | 104.30 | 104.45 | 1,051,130 | +0.55(+0.53%) |
Dec 05, 2019 | 103.61 | 104.28 | 103.28 | 103.90 | 1,107,478 | +0.72(+0.70%) |
Dec 04, 2019 | 103.10 | 103.76 | 102.86 | 103.18 | 1,125,034 | +0.23(+0.22%) |
Dec 03, 2019 | 102.27 | 103.18 | 101.77 | 102.95 | 1,501,440 | -0.79(-0.76%) |
Dec 02, 2019 | 104.05 | 104.07 | 102.75 | 103.74 | 2,007,485 | -0.25(-0.24%) |
Nov 29, 2019 | 104.80 | 105.23 | 103.76 | 103.99 | 771,939 | -1.36(-1.29%) |
Nov 27, 2019 | 104.54 | 105.39 | 104.03 | 105.34 | 1,672,822 | +1.04(+1.00%) |
Nov 26, 2019 | 102.20 | 104.40 | 101.86 | 104.31 | 2,003,155 | +2.21(+2.16%) |
Nov 25, 2019 | 100.88 | 102.49 | 100.87 | 102.10 | 1,839,685 | +1.85(+1.85%) |
Nov 22, 2019 | 98.49 | 100.49 | 98.16 | 100.24 | 2,182,636 | +2.12(+2.16%) |
Nov 21, 2019 | 97.97 | 98.55 | 97.31 | 98.13 | 974,765 | -0.18(-0.18%) |
Nov 20, 2019 | 98.65 | 99.15 | 97.75 | 98.30 | 996,111 | -0.94(-0.95%) |
Nov 19, 2019 | 99.61 | 99.85 | 99.15 | 99.24 | 847,827 | +0.04(+0.04%) |
Nov 18, 2019 | 98.56 | 99.55 | 98.56 | 99.20 | 1,633,351 | +0.48(+0.48%) |
Nov 15, 2019 | 98.53 | 99.53 | 98.21 | 98.73 | 2,116,296 | +0.83(+0.85%) |
Nov 14, 2019 | 96.96 | 98.05 | 96.56 | 97.90 | 983,042 | +1.08(+1.11%) |
Nov 13, 2019 | 96.91 | 97.14 | 95.85 | 96.82 | 2,337,501 | -0.33(-0.34%) |
Nov 12, 2019 | 97.34 | 98.38 | 97.01 | 97.14 | 864,898 | -0.04(-0.04%) |
Nov 11, 2019 | 97.31 | 97.93 | 96.91 | 97.18 | 885,411 | -0.95(-0.97%) |
Nov 08, 2019 | 97.67 | 98.14 | 96.92 | 98.14 | 950,359 | +0.16(+0.16%) |
Nov 07, 2019 | 99.04 | 99.76 | 97.65 | 97.98 | 1,321,808 | -0.49(-0.49%) |
Nov 06, 2019 | 99.32 | 99.32 | 98.03 | 98.46 | 1,156,723 | -0.57(-0.58%) |
Nov 05, 2019 | 96.71 | 99.35 | 96.29 | 99.04 | 1,741,238 | +2.14(+2.20%) |
Nov 04, 2019 | 95.73 | 97.59 | 95.38 | 96.90 | 1,327,124 | +1.66(+1.74%) |
Nov 01, 2019 | 96.76 | 97.40 | 95.08 | 95.24 | 1,741,785 | -0.64(-0.67%) |
Oct 31, 2019 | 95.82 | 96.54 | 95.47 | 95.88 | 1,532,043 | -0.36(-0.37%) |
Oct 30, 2019 | 96.27 | 96.27 | 94.82 | 96.24 | 1,107,694 | +0.01(+0.01%) |
Oct 29, 2019 | 96.02 | 96.72 | 95.48 | 96.23 | 1,090,695 | +0.12(+0.12%) |
Oct 28, 2019 | 96.78 | 97.44 | 95.29 | 96.11 | 1,281,388 | -0.49(-0.51%) |
Oct 25, 2019 | 95.65 | 97.52 | 95.42 | 96.60 | 1,577,052 | +0.77(+0.80%) |
Oct 24, 2019 | 94.50 | 96.28 | 93.75 | 95.83 | 2,877,908 | +1.13(+1.19%) |
Oct 23, 2019 | 90.48 | 94.88 | 88.85 | 94.70 | 4,115,829 | +4.98(+5.55%) |
Oct 22, 2019 | 91.22 | 91.67 | 89.72 | 89.72 | 2,249,155 | -1.64(-1.80%) |
Oct 21, 2019 | 90.74 | 91.40 | 90.50 | 91.36 | 1,814,175 | +1.23(+1.36%) |
Oct 18, 2019 | 89.88 | 90.72 | 89.49 | 90.14 | 2,770,232 | -1.04(-1.14%) |
Oct 17, 2019 | 91.39 | 93.73 | 90.81 | 91.17 | 1,883,367 | +0.00(+0.00%) |
Oct 16, 2019 | 90.77 | 91.62 | 90.60 | 91.17 | 1,178,342 | +0.53(+0.59%) |
Oct 15, 2019 | 90.59 | 91.37 | 89.80 | 90.64 | 1,706,862 | +0.13(+0.14%) |
Oct 14, 2019 | 91.97 | 92.08 | 89.99 | 90.51 | 1,330,301 | -1.88(-2.03%) |
Oct 11, 2019 | 91.93 | 93.61 | 91.93 | 92.39 | 2,794,098 | +1.86(+2.05%) |
Oct 10, 2019 | 90.37 | 91.94 | 90.28 | 90.53 | 2,152,392 | +0.05(+0.05%) |
Oct 09, 2019 | 90.45 | 90.74 | 89.58 | 90.48 | 1,743,477 | +0.79(+0.88%) |
Oct 08, 2019 | 89.19 | 90.68 | 87.98 | 89.69 | 2,177,768 | -0.30(-0.33%) |
Oct 07, 2019 | 91.99 | 92.08 | 89.94 | 89.99 | 2,114,639 | -2.32(-2.52%) |
Oct 04, 2019 | 91.27 | 92.72 | 91.05 | 92.31 | 1,661,997 | +1.34(+1.48%) |
Oct 03, 2019 | 90.12 | 91.03 | 89.63 | 90.97 | 1,884,433 | +1.04(+1.15%) |
Oct 02, 2019 | 90.60 | 90.69 | 89.59 | 89.93 | 2,110,138 | -1.20(-1.31%) |
Oct 01, 2019 | 92.41 | 93.29 | 91.05 | 91.12 | 2,038,987 | -0.95(-1.03%) |
Sep 30, 2019 | 90.43 | 92.12 | 90.05 | 92.07 | 2,039,136 | +1.64(+1.82%) |
Sep 27, 2019 | 91.51 | 91.91 | 89.97 | 90.43 | 1,375,104 | -0.55(-0.61%) |
Sep 26, 2019 | 91.42 | 91.81 | 90.29 | 90.99 | 1,680,848 | -0.75(-0.82%) |
Sep 25, 2019 | 91.03 | 92.16 | 90.50 | 91.74 | 1,213,340 | +0.54(+0.60%) |
Sep 24, 2019 | 93.60 | 93.64 | 90.86 | 91.19 | 2,379,185 | -2.01(-2.15%) |
Sep 23, 2019 | 93.82 | 94.67 | 93.18 | 93.20 | 1,616,012 | -0.96(-1.02%) |
Sep 20, 2019 | 94.89 | 95.16 | 93.96 | 94.16 | 3,143,891 | -0.55(-0.58%) |
Sep 19, 2019 | 94.67 | 94.97 | 94.39 | 94.71 | 1,210,390 | +0.43(+0.45%) |
Sep 18, 2019 | 93.45 | 94.36 | 93.23 | 94.29 | 1,024,876 | +0.48(+0.52%) |
Sep 17, 2019 | 92.59 | 94.70 | 92.59 | 93.80 | 965,650 | +1.19(+1.28%) |
Sep 16, 2019 | 94.00 | 94.04 | 92.31 | 92.62 | 1,917,421 | -2.36(-2.49%) |
Sep 13, 2019 | 94.23 | 96.40 | 93.83 | 94.98 | 1,584,940 | +1.27(+1.35%) |
Sep 12, 2019 | 94.40 | 95.07 | 93.60 | 93.72 | 1,381,176 | -0.41(-0.43%) |
Sep 11, 2019 | 93.09 | 94.55 | 92.57 | 94.12 | 2,164,009 | +1.58(+1.71%) |
Sep 10, 2019 | 90.74 | 92.55 | 89.90 | 92.54 | 1,901,324 | +1.04(+1.13%) |
Sep 09, 2019 | 92.92 | 93.06 | 91.03 | 91.50 | 1,391,302 | -1.20(-1.29%) |
Sep 06, 2019 | 92.36 | 93.19 | 92.19 | 92.70 | 1,073,548 | +0.27(+0.29%) |
Sep 05, 2019 | 92.18 | 92.78 | 91.86 | 92.43 | 1,096,977 | +1.16(+1.27%) |
Sep 04, 2019 | 91.01 | 91.54 | 90.79 | 91.27 | 1,015,127 | +0.98(+1.08%) |
Sep 03, 2019 | 90.15 | 90.65 | 89.71 | 90.29 | 1,547,673 | -1.05(-1.15%) |
Aug 30, 2019 | 92.19 | 92.64 | 91.05 | 91.34 | 1,187,213 | -0.17(-0.18%) |
Aug 29, 2019 | 91.69 | 92.52 | 91.43 | 91.51 | 956,219 | +0.62(+0.69%) |
Aug 28, 2019 | 89.99 | 91.11 | 89.60 | 90.89 | 1,288,509 | +0.77(+0.86%) |
Aug 27, 2019 | 91.20 | 91.32 | 89.95 | 90.12 | 2,403,681 | -0.51(-0.57%) |
Aug 26, 2019 | 90.88 | 91.03 | 89.80 | 90.63 | 1,351,334 | +0.56(+0.63%) |
Aug 23, 2019 | 91.12 | 92.15 | 89.62 | 90.07 | 2,224,559 | -1.32(-1.44%) |
Aug 22, 2019 | 91.00 | 91.77 | 90.32 | 91.38 | 1,635,057 | +0.78(+0.86%) |
Aug 21, 2019 | 92.56 | 92.56 | 90.25 | 90.60 | 1,770,022 | -1.10(-1.20%) |
Aug 20, 2019 | 92.18 | 92.69 | 91.57 | 91.70 | 2,424,533 | -0.72(-0.78%) |
Aug 19, 2019 | 93.36 | 93.81 | 92.41 | 92.42 | 1,068,913 | +0.44(+0.48%) |
Aug 16, 2019 | 91.47 | 92.38 | 91.17 | 91.97 | 1,450,038 | +1.38(+1.53%) |
Aug 15, 2019 | 91.31 | 91.79 | 89.93 | 90.59 | 2,195,786 | -0.40(-0.43%) |
Aug 14, 2019 | 92.82 | 92.91 | 90.15 | 90.99 | 2,590,291 | -3.21(-3.41%) |
Aug 13, 2019 | 92.78 | 95.23 | 92.62 | 94.20 | 2,032,051 | +1.36(+1.47%) |
Aug 12, 2019 | 93.94 | 94.20 | 92.60 | 92.84 | 966,101 | -1.68(-1.78%) |
Aug 09, 2019 | 94.45 | 95.01 | 93.48 | 94.52 | 1,475,825 | -0.19(-0.20%) |
Aug 08, 2019 | 92.49 | 94.84 | 92.48 | 94.70 | 1,968,955 | +2.49(+2.70%) |
Aug 07, 2019 | 90.14 | 92.60 | 89.58 | 92.21 | 2,582,810 | +0.83(+0.91%) |
Aug 06, 2019 | 90.65 | 92.23 | 89.86 | 91.38 | 3,309,719 | +1.19(+1.32%) |
Aug 05, 2019 | 91.02 | 91.10 | 89.04 | 90.19 | 3,061,424 | -2.53(-2.73%) |
Aug 02, 2019 | 93.73 | 94.11 | 92.41 | 92.72 | 1,778,620 | -1.32(-1.41%) |
Aug 01, 2019 | 95.21 | 96.04 | 93.62 | 94.04 | 1,898,089 | -1.28(-1.35%) |
Jul 31, 2019 | 96.11 | 96.68 | 94.45 | 95.32 | 2,308,801 | -0.75(-0.78%) |
Jul 30, 2019 | 95.82 | 96.38 | 95.53 | 96.07 | 997,030 | -0.09(-0.09%) |
Jul 29, 2019 | 96.01 | 96.57 | 95.92 | 96.16 | 1,892,616 | +0.19(+0.20%) |
Jul 26, 2019 | 95.95 | 96.23 | 95.11 | 95.97 | 1,939,466 | +0.80(+0.84%) |
Jul 25, 2019 | 93.29 | 95.66 | 93.29 | 95.17 | 2,085,814 | +1.08(+1.14%) |
Jul 24, 2019 | 94.38 | 94.99 | 91.31 | 94.10 | 3,021,052 | +0.19(+0.20%) |
Jul 23, 2019 | 92.39 | 94.05 | 91.96 | 93.91 | 3,901,015 | +1.86(+2.02%) |
Jul 22, 2019 | 93.55 | 93.65 | 91.57 | 92.05 | 3,120,340 | -1.27(-1.36%) |
Jul 19, 2019 | 95.55 | 95.66 | 93.28 | 93.33 | 3,113,902 | -2.54(-2.65%) |
Jul 18, 2019 | 96.34 | 96.38 | 95.20 | 95.87 | 1,751,681 | -0.66(-0.69%) |
Jul 17, 2019 | 98.35 | 98.63 | 96.39 | 96.53 | 1,871,696 | -2.08(-2.11%) |
Jul 16, 2019 | 97.69 | 98.73 | 97.43 | 98.61 | 3,381,657 | +0.67(+0.69%) |
Jul 15, 2019 | 98.42 | 98.42 | 97.55 | 97.94 | 2,000,984 | -0.34(-0.34%) |
Jul 12, 2019 | 98.04 | 99.45 | 97.81 | 98.27 | 2,750,683 | -1.15(-1.15%) |
Jul 11, 2019 | 98.00 | 99.55 | 97.54 | 99.42 | 1,496,205 | +1.49(+1.52%) |
Jul 10, 2019 | 98.01 | 98.25 | 96.93 | 97.93 | 2,250,852 | +0.19(+0.19%) |
Jul 09, 2019 | 97.78 | 98.16 | 97.26 | 97.74 | 2,094,747 | -1.17(-1.19%) |
Jul 08, 2019 | 98.99 | 99.15 | 98.04 | 98.92 | 1,804,905 | -0.40(-0.41%) |
Jul 05, 2019 | 99.04 | 99.38 | 98.32 | 99.32 | 1,218,598 | -0.04(-0.04%) |
Jul 03, 2019 | 99.25 | 99.85 | 98.89 | 99.36 | 1,165,523 | +0.25(+0.25%) |
Jul 02, 2019 | 98.04 | 99.16 | 97.42 | 99.11 | 2,910,236 | +1.08(+1.10%) |
Jul 01, 2019 | 97.74 | 98.08 | 96.87 | 98.04 | 3,019,016 | +1.54(+1.60%) |
Jun 28, 2019 | 95.43 | 96.50 | 95.33 | 96.50 | 3,646,678 | +1.19(+1.25%) |
Jun 27, 2019 | 93.67 | 95.65 | 93.51 | 95.30 | 1,588,736 | +1.98(+2.13%) |
Jun 26, 2019 | 92.50 | 93.66 | 92.07 | 93.32 | 1,657,688 | +1.25(+1.36%) |
Jun 25, 2019 | 94.29 | 94.56 | 91.83 | 92.06 | 2,350,747 | -2.23(-2.37%) |
Jun 24, 2019 | 95.08 | 95.21 | 93.87 | 94.30 | 1,305,727 | -0.62(-0.66%) |
Jun 21, 2019 | 95.33 | 95.80 | 94.86 | 94.92 | 2,135,053 | -0.72(-0.75%) |
Jun 20, 2019 | 94.49 | 95.86 | 94.35 | 95.64 | 2,198,689 | +1.10(+1.16%) |
Jun 19, 2019 | 93.69 | 94.84 | 93.36 | 94.54 | 1,582,119 | +0.65(+0.69%) |
Jun 18, 2019 | 92.63 | 94.08 | 92.35 | 93.89 | 1,663,364 | +1.87(+2.03%) |
Jun 17, 2019 | 92.12 | 92.48 | 91.53 | 92.02 | 962,611 | -0.21(-0.22%) |
Jun 14, 2019 | 91.76 | 92.42 | 91.23 | 92.23 | 898,426 | +0.38(+0.42%) |
Jun 13, 2019 | 92.37 | 92.57 | 91.47 | 91.85 | 1,138,594 | -0.32(-0.34%) |
Jun 12, 2019 | 92.79 | 93.45 | 92.05 | 92.16 | 905,996 | -0.57(-0.62%) |
Jun 11, 2019 | 92.65 | 93.61 | 92.00 | 92.74 | 1,122,991 | +0.89(+0.97%) |
Jun 10, 2019 | 91.74 | 92.98 | 91.65 | 91.85 | 1,869,119 | +0.51(+0.56%) |
Jun 07, 2019 | 90.23 | 92.19 | 90.23 | 91.33 | 1,805,968 | +1.49(+1.66%) |
Jun 06, 2019 | 89.12 | 89.92 | 89.02 | 89.84 | 1,393,881 | +0.99(+1.11%) |
Jun 05, 2019 | 89.31 | 89.83 | 88.48 | 88.86 | 1,800,176 | -0.32(-0.35%) |
Jun 04, 2019 | 88.34 | 89.19 | 87.79 | 89.17 | 2,307,498 | +1.87(+2.14%) |
Jun 03, 2019 | 88.02 | 88.36 | 86.79 | 87.31 | 2,685,488 | -1.00(-1.13%) |
May 31, 2019 | 87.67 | 88.97 | 87.31 | 88.30 | 1,979,272 | -0.22(-0.25%) |
May 30, 2019 | 88.08 | 89.35 | 88.01 | 88.52 | 1,618,683 | +0.74(+0.84%) |
May 29, 2019 | 87.87 | 87.97 | 86.84 | 87.78 | 2,041,311 | -0.29(-0.33%) |
May 28, 2019 | 89.17 | 89.35 | 87.93 | 88.07 | 1,908,476 | -0.70(-0.79%) |
May 24, 2019 | 90.03 | 90.40 | 88.34 | 88.77 | 2,697,000 | -0.74(-0.83%) |
May 23, 2019 | 90.21 | 91.33 | 89.30 | 89.51 | 5,331,588 | -1.34(-1.48%) |
May 22, 2019 | 90.38 | 91.41 | 90.38 | 90.85 | 1,398,479 | -0.09(-0.10%) |
May 21, 2019 | 90.95 | 91.38 | 90.81 | 90.94 | 2,531,929 | +0.63(+0.70%) |
May 20, 2019 | 90.95 | 91.13 | 89.94 | 90.31 | 2,494,565 | -1.44(-1.57%) |
May 17, 2019 | 91.60 | 92.25 | 91.44 | 91.75 | 1,732,129 | -1.11(-1.19%) |
May 16, 2019 | 92.63 | 93.44 | 92.47 | 92.85 | 1,621,281 | +0.54(+0.59%) |
May 15, 2019 | 90.19 | 92.66 | 89.79 | 92.31 | 2,297,576 | +1.88(+2.08%) |
May 14, 2019 | 88.65 | 91.05 | 88.65 | 90.43 | 2,292,967 | +2.34(+2.65%) |
May 13, 2019 | 88.70 | 88.94 | 87.63 | 88.09 | 1,957,170 | -2.13(-2.36%) |
May 10, 2019 | 89.09 | 90.57 | 88.44 | 90.22 | 1,808,053 | +0.38(+0.43%) |
May 09, 2019 | 88.75 | 90.13 | 88.48 | 89.84 | 1,799,456 | +0.43(+0.49%) |
May 08, 2019 | 88.89 | 89.77 | 88.65 | 89.40 | 2,305,990 | +0.21(+0.23%) |
May 07, 2019 | 90.03 | 90.71 | 88.65 | 89.20 | 1,921,463 | -1.78(-1.96%) |
May 06, 2019 | 90.01 | 91.35 | 89.72 | 90.98 | 2,413,279 | -1.02(-1.10%) |
May 03, 2019 | 90.31 | 92.12 | 90.12 | 92.00 | 2,596,122 | +2.07(+2.30%) |
May 02, 2019 | 91.13 | 91.40 | 89.19 | 89.93 | 2,590,909 | -1.35(-1.48%) |
May 01, 2019 | 89.56 | 92.38 | 88.94 | 91.28 | 6,019,070 | +5.53(+6.45%) |
Apr 30, 2019 | 86.26 | 86.66 | 85.36 | 85.75 | 4,375,961 | -0.26(-0.30%) |
Apr 29, 2019 | 87.20 | 87.20 | 85.87 | 86.00 | 3,113,930 | -0.75(-0.86%) |
Apr 26, 2019 | 86.68 | 87.24 | 86.19 | 86.75 | 2,325,452 | +0.37(+0.43%) |
Apr 25, 2019 | 86.08 | 86.79 | 85.97 | 86.38 | 1,172,810 | +0.13(+0.15%) |
Apr 24, 2019 | 85.87 | 86.74 | 85.61 | 86.25 | 3,316,128 | -0.40(-0.47%) |
Apr 23, 2019 | 86.61 | 87.26 | 86.29 | 86.65 | 2,839,942 | +0.00(+0.00%) |
Apr 22, 2019 | 85.51 | 86.78 | 85.11 | 86.65 | 2,257,259 | +0.67(+0.78%) |
Apr 18, 2019 | 86.43 | 86.47 | 84.78 | 85.98 | 1,742,415 | -0.52(-0.60%) |
Apr 17, 2019 | 87.24 | 87.48 | 86.45 | 86.51 | 2,088,734 | -0.38(-0.44%) |
Apr 16, 2019 | 87.13 | 87.35 | 86.83 | 86.89 | 1,642,889 | -0.02(-0.02%) |
Apr 15, 2019 | 87.66 | 87.74 | 86.49 | 86.91 | 1,391,790 | -0.55(-0.63%) |
Apr 12, 2019 | 87.63 | 88.06 | 86.98 | 87.46 | 1,356,699 | +0.20(+0.23%) |
Apr 11, 2019 | 87.02 | 87.42 | 86.70 | 87.26 | 1,721,235 | +0.53(+0.61%) |
Apr 10, 2019 | 85.94 | 86.83 | 85.81 | 86.73 | 1,054,683 | +0.88(+1.02%) |
Apr 09, 2019 | 86.60 | 86.87 | 85.69 | 85.85 | 2,516,331 | -1.06(-1.22%) |
Apr 08, 2019 | 86.48 | 86.99 | 85.84 | 86.92 | 1,584,054 | +0.73(+0.85%) |
Apr 05, 2019 | 86.20 | 86.83 | 85.95 | 86.19 | 2,656,283 | +0.13(+0.15%) |
Apr 04, 2019 | 85.91 | 86.39 | 85.58 | 86.06 | 2,045,338 | +0.51(+0.60%) |
Apr 03, 2019 | 84.40 | 85.79 | 84.11 | 85.55 | 2,895,249 | +1.73(+2.06%) |
Apr 02, 2019 | 82.90 | 84.00 | 82.66 | 83.82 | 3,438,291 | +0.88(+1.06%) |
Apr 01, 2019 | 82.74 | 83.66 | 82.34 | 82.95 | 3,484,260 | +1.03(+1.25%) |
Mar 29, 2019 | 81.73 | 82.65 | 81.69 | 81.92 | 2,898,445 | -0.10(-0.12%) |
Mar 28, 2019 | 81.42 | 82.19 | 81.36 | 82.02 | 2,005,727 | +0.75(+0.92%) |
Mar 27, 2019 | 82.31 | 82.61 | 80.55 | 81.27 | 3,679,826 | -1.03(-1.26%) |
Mar 26, 2019 | 82.96 | 82.96 | 81.70 | 82.31 | 3,390,846 | -0.51(-0.62%) |
Mar 25, 2019 | 83.44 | 83.51 | 82.44 | 82.82 | 1,510,051 | -0.54(-0.65%) |
Mar 22, 2019 | 84.15 | 84.36 | 83.03 | 83.36 | 3,256,059 | -1.20(-1.42%) |
Mar 21, 2019 | 83.28 | 84.59 | 83.16 | 84.56 | 2,106,288 | +0.86(+1.02%) |
Mar 20, 2019 | 84.54 | 84.54 | 83.13 | 83.71 | 2,921,481 | -0.77(-0.91%) |
Mar 19, 2019 | 85.16 | 85.66 | 84.35 | 84.47 | 1,453,780 | -0.50(-0.59%) |
Mar 18, 2019 | 84.90 | 85.84 | 84.66 | 84.98 | 2,012,226 | +0.44(+0.52%) |
Mar 15, 2019 | 83.78 | 84.85 | 83.77 | 84.53 | 3,829,965 | +0.75(+0.89%) |
Mar 14, 2019 | 83.30 | 83.85 | 82.56 | 83.78 | 2,397,350 | +1.31(+1.59%) |
Mar 13, 2019 | 82.62 | 83.52 | 82.24 | 82.47 | 2,379,293 | +0.26(+0.31%) |
Mar 12, 2019 | 81.94 | 82.40 | 81.17 | 82.22 | 2,299,747 | +0.60(+0.74%) |
Mar 11, 2019 | 81.59 | 81.79 | 80.94 | 81.62 | 2,278,838 | +0.34(+0.42%) |
Mar 08, 2019 | 81.09 | 81.41 | 80.49 | 81.27 | 1,998,476 | -0.46(-0.57%) |
Mar 07, 2019 | 82.43 | 82.57 | 81.12 | 81.73 | 2,302,419 | -1.03(-1.24%) |
Mar 06, 2019 | 82.93 | 83.28 | 82.48 | 82.76 | 1,738,242 | -0.05(-0.06%) |
Mar 05, 2019 | 82.41 | 82.94 | 81.95 | 82.81 | 1,799,246 | +0.62(+0.76%) |
Mar 04, 2019 | 83.07 | 83.19 | 81.31 | 82.19 | 2,298,157 | -0.39(-0.48%) |
Mar 01, 2019 | 82.73 | 83.14 | 82.02 | 82.58 | 2,000,607 | +0.67(+0.82%) |
Feb 28, 2019 | 81.74 | 82.36 | 81.58 | 81.91 | 1,822,873 | -0.24(-0.29%) |
Feb 27, 2019 | 81.81 | 82.48 | 81.70 | 82.15 | 2,277,978 | +0.00(+0.00%) |
Feb 26, 2019 | 82.22 | 83.48 | 82.00 | 82.15 | 2,407,253 | -0.06(-0.07%) |
Feb 25, 2019 | 84.27 | 84.49 | 82.08 | 82.21 | 2,281,412 | -1.46(-1.74%) |
Feb 22, 2019 | 82.18 | 84.00 | 81.88 | 83.66 | 2,682,305 | +1.75(+2.14%) |
Feb 21, 2019 | 81.89 | 82.43 | 81.07 | 81.91 | 2,219,617 | -0.09(-0.11%) |
Feb 20, 2019 | 80.54 | 82.14 | 79.79 | 82.00 | 3,684,685 | +1.92(+2.40%) |
Feb 19, 2019 | 79.83 | 80.86 | 79.63 | 80.08 | 3,926,858 | -0.35(-0.44%) |
Feb 15, 2019 | 79.70 | 80.82 | 79.45 | 80.44 | 3,442,623 | +1.56(+1.98%) |
Feb 14, 2019 | 78.40 | 78.98 | 77.33 | 78.87 | 3,790,789 | +0.78(+1.00%) |
Feb 13, 2019 | 76.35 | 78.43 | 76.00 | 78.09 | 5,816,362 | +4.97(+6.79%) |
Feb 12, 2019 | 73.46 | 74.02 | 72.74 | 73.13 | 3,135,791 | -0.08(-0.11%) |
Feb 11, 2019 | 72.92 | 73.87 | 72.89 | 73.20 | 3,097,151 | +0.48(+0.66%) |
Feb 08, 2019 | 72.88 | 73.52 | 72.30 | 72.72 | 2,767,880 | -0.76(-1.03%) |
Feb 07, 2019 | 73.59 | 73.80 | 72.32 | 73.48 | 2,474,815 | -0.88(-1.18%) |
Feb 06, 2019 | 73.43 | 74.53 | 73.43 | 74.36 | 2,094,399 | +0.93(+1.27%) |
Feb 05, 2019 | 73.60 | 73.94 | 73.22 | 73.42 | 1,830,353 | -0.11(-0.15%) |
Feb 04, 2019 | 73.30 | 73.74 | 72.95 | 73.53 | 3,184,670 | +0.30(+0.42%) |
Feb 01, 2019 | 73.21 | 73.83 | 72.76 | 73.22 | 3,534,906 | -0.06(-0.08%) |
Jan 31, 2019 | 72.95 | 73.98 | 72.62 | 73.28 | 2,575,311 | +0.34(+0.47%) |
Jan 30, 2019 | 72.46 | 73.46 | 72.16 | 72.94 | 4,003,523 | +0.96(+1.34%) |
Jan 29, 2019 | 71.14 | 72.09 | 70.64 | 71.97 | 1,795,020 | +0.83(+1.16%) |
Jan 28, 2019 | 70.06 | 71.82 | 70.06 | 71.15 | 1,950,880 | +0.54(+0.77%) |
Jan 25, 2019 | 70.66 | 70.90 | 69.75 | 70.61 | 3,208,155 | +0.69(+0.99%) |
Jan 24, 2019 | 69.71 | 70.10 | 69.18 | 69.92 | 2,601,999 | +0.32(+0.47%) |
Jan 23, 2019 | 70.20 | 70.71 | 69.03 | 69.59 | 3,414,381 | -0.28(-0.39%) |
Jan 22, 2019 | 71.55 | 71.94 | 69.60 | 69.87 | 3,312,881 | -2.04(-2.83%) |
Jan 18, 2019 | 71.34 | 72.13 | 71.03 | 71.91 | 2,603,132 | +1.06(+1.50%) |
Jan 17, 2019 | 70.46 | 71.28 | 70.26 | 70.84 | 2,595,669 | -0.04(-0.06%) |
Jan 16, 2019 | 71.55 | 72.02 | 70.85 | 70.88 | 3,384,104 | -0.45(-0.63%) |
Jan 15, 2019 | 70.05 | 71.34 | 69.82 | 71.33 | 2,415,088 | +1.49(+2.13%) |
Jan 14, 2019 | 70.25 | 70.61 | 69.46 | 69.85 | 2,991,372 | -0.89(-1.25%) |
Jan 11, 2019 | 70.34 | 71.05 | 70.11 | 70.73 | 2,226,988 | -0.18(-0.25%) |
Jan 10, 2019 | 69.37 | 71.34 | 69.10 | 70.91 | 2,448,038 | +1.01(+1.45%) |
Jan 09, 2019 | 70.75 | 71.18 | 69.78 | 69.90 | 1,752,300 | -0.81(-1.14%) |
Jan 08, 2019 | 70.61 | 70.97 | 69.69 | 70.71 | 6,314,459 | +1.10(+1.58%) |
Jan 07, 2019 | 68.58 | 70.21 | 68.01 | 69.60 | 3,222,968 | +0.79(+1.14%) |
Jan 04, 2019 | 67.31 | 68.92 | 67.15 | 68.82 | 4,177,737 | +2.60(+3.92%) |
Jan 03, 2019 | 69.32 | 69.49 | 66.10 | 66.22 | 5,721,101 | -3.58(-5.13%) |