Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 93.67 | 94.38 | 93.38 | 94.05 | 1,873,400 | +0.56(+0.60%) |
Dec 30, 2019 | 92.81 | 94.01 | 92.34 | 93.49 | 3,409,548 | +0.65(+0.70%) |
Dec 27, 2019 | 92.11 | 92.96 | 91.94 | 92.84 | 2,768,300 | +0.76(+0.83%) |
Dec 26, 2019 | 93.30 | 93.30 | 91.84 | 92.08 | 1,615,148 | -1.15(-1.23%) |
Dec 24, 2019 | 92.76 | 93.39 | 92.46 | 93.23 | 952,800 | +0.79(+0.85%) |
Dec 23, 2019 | 94.11 | 94.50 | 92.30 | 92.44 | 2,413,911 | -1.62(-1.72%) |
Dec 20, 2019 | 92.52 | 94.12 | 92.10 | 94.06 | 3,744,700 | +1.96(+2.13%) |
Dec 19, 2019 | 91.87 | 92.64 | 91.52 | 92.10 | 2,245,517 | +0.27(+0.29%) |
Dec 18, 2019 | 92.28 | 92.38 | 91.14 | 91.83 | 2,366,452 | -0.21(-0.23%) |
Dec 17, 2019 | 94.48 | 94.94 | 92.02 | 92.04 | 3,266,060 | -2.18(-2.31%) |
Dec 16, 2019 | 94.00 | 94.57 | 92.57 | 94.22 | 3,068,740 | +0.63(+0.67%) |
Dec 13, 2019 | 92.39 | 93.92 | 91.92 | 93.59 | 3,749,900 | +1.04(+1.12%) |
Dec 12, 2019 | 91.46 | 93.00 | 91.25 | 92.55 | 2,861,935 | +1.05(+1.15%) |
Dec 11, 2019 | 91.51 | 91.68 | 89.88 | 91.50 | 2,259,181 | -0.05(-0.05%) |
Dec 10, 2019 | 93.04 | 94.26 | 91.18 | 91.55 | 2,656,933 | -1.65(-1.77%) |
Dec 09, 2019 | 92.10 | 93.42 | 91.87 | 93.20 | 3,011,306 | +0.96(+1.04%) |
Dec 06, 2019 | 91.43 | 92.59 | 91.17 | 92.24 | 3,195,400 | +1.44(+1.59%) |
Dec 05, 2019 | 89.95 | 91.59 | 89.44 | 90.80 | 4,687,680 | +1.54(+1.73%) |
Dec 04, 2019 | 89.36 | 90.10 | 88.68 | 89.26 | 3,945,887 | +0.61(+0.69%) |
Dec 03, 2019 | 88.54 | 90.08 | 88.26 | 88.65 | 3,509,506 | -0.82(-0.92%) |
Dec 02, 2019 | 91.50 | 91.59 | 89.09 | 89.47 | 8,044,531 | -1.99(-2.18%) |
Nov 29, 2019 | 92.76 | 93.05 | 91.20 | 91.46 | 3,004,800 | -1.57(-1.69%) |
Nov 27, 2019 | 94.50 | 94.68 | 92.85 | 93.03 | 7,360,000 | -2.23(-2.34%) |
Nov 26, 2019 | 95.76 | 98.98 | 92.65 | 95.26 | 23,908,420 | -17.13(-15.24%) |
Nov 25, 2019 | 109.83 | 113.35 | 109.75 | 112.39 | 3,368,039 | +3.35(+3.07%) |
Nov 22, 2019 | 108.55 | 110.16 | 108.03 | 109.04 | 2,030,700 | +1.05(+0.97%) |
Nov 21, 2019 | 107.32 | 109.49 | 107.00 | 108.00 | 1,540,928 | +0.73(+0.69%) |
Nov 20, 2019 | 107.25 | 108.35 | 106.42 | 107.26 | 1,339,665 | +0.38(+0.36%) |
Nov 19, 2019 | 108.78 | 109.28 | 106.59 | 106.88 | 1,261,460 | -2.18(-2.00%) |
Nov 18, 2019 | 108.54 | 109.50 | 108.29 | 109.06 | 1,428,464 | +0.21(+0.19%) |
Nov 15, 2019 | 109.37 | 109.45 | 107.76 | 108.85 | 1,223,200 | +0.10(+0.09%) |
Nov 14, 2019 | 108.82 | 109.33 | 107.45 | 108.75 | 1,311,696 | +0.35(+0.32%) |
Nov 13, 2019 | 107.69 | 108.46 | 106.22 | 108.40 | 1,601,631 | +0.71(+0.66%) |
Nov 12, 2019 | 108.50 | 109.00 | 107.60 | 107.69 | 1,695,354 | -1.24(-1.14%) |
Nov 11, 2019 | 109.79 | 109.83 | 107.91 | 108.93 | 1,450,912 | -1.42(-1.29%) |
Nov 08, 2019 | 112.31 | 112.85 | 109.99 | 110.35 | 1,299,700 | -2.12(-1.88%) |
Nov 07, 2019 | 113.37 | 114.83 | 112.40 | 112.47 | 1,265,135 | -0.32(-0.28%) |
Nov 06, 2019 | 113.08 | 113.39 | 112.29 | 112.79 | 830,135 | -0.49(-0.43%) |
Nov 05, 2019 | 111.84 | 114.07 | 111.82 | 113.28 | 1,260,637 | +1.07(+0.95%) |
Nov 04, 2019 | 112.06 | 112.89 | 111.52 | 112.21 | 1,105,578 | +0.47(+0.42%) |
Nov 01, 2019 | 111.14 | 112.40 | 110.67 | 111.74 | 1,290,400 | +1.34(+1.21%) |
Oct 31, 2019 | 111.71 | 112.06 | 109.25 | 110.40 | 1,812,494 | -1.66(-1.48%) |
Oct 30, 2019 | 112.36 | 112.67 | 110.80 | 112.06 | 1,200,906 | -0.52(-0.46%) |
Oct 29, 2019 | 113.73 | 114.34 | 112.54 | 112.58 | 1,150,388 | -0.84(-0.74%) |
Oct 28, 2019 | 114.92 | 115.40 | 113.37 | 113.42 | 1,695,132 | -1.13(-0.99%) |
Oct 25, 2019 | 115.21 | 116.20 | 114.02 | 114.55 | 1,439,200 | -1.05(-0.91%) |
Oct 24, 2019 | 116.24 | 116.74 | 115.00 | 115.60 | 1,172,464 | -1.03(-0.88%) |
Oct 23, 2019 | 117.86 | 118.10 | 115.51 | 116.63 | 1,377,973 | -1.81(-1.53%) |
Oct 22, 2019 | 117.45 | 119.71 | 117.44 | 118.44 | 2,013,712 | +1.75(+1.50%) |
Oct 21, 2019 | 117.26 | 117.50 | 115.95 | 116.69 | 1,354,747 | -0.29(-0.25%) |
Oct 18, 2019 | 117.20 | 118.04 | 116.86 | 116.98 | 1,348,700 | -0.39(-0.33%) |
Oct 17, 2019 | 117.27 | 117.62 | 116.71 | 117.37 | 1,124,662 | +0.47(+0.40%) |
Oct 16, 2019 | 116.66 | 116.99 | 115.80 | 116.90 | 1,645,388 | +0.39(+0.33%) |
Oct 15, 2019 | 115.00 | 116.63 | 115.00 | 116.51 | 1,241,212 | +1.49(+1.30%) |
Oct 14, 2019 | 115.35 | 115.98 | 114.93 | 115.02 | 1,162,701 | -0.17(-0.15%) |
Oct 11, 2019 | 115.00 | 116.59 | 114.80 | 115.19 | 2,202,700 | +1.28(+1.12%) |
Oct 10, 2019 | 113.25 | 114.03 | 112.30 | 113.91 | 1,115,153 | +0.92(+0.81%) |
Oct 09, 2019 | 113.16 | 114.69 | 112.92 | 112.99 | 1,545,864 | +0.51(+0.45%) |
Oct 08, 2019 | 111.11 | 114.10 | 110.81 | 112.48 | 1,747,800 | +0.32(+0.29%) |
Oct 07, 2019 | 115.13 | 115.65 | 111.83 | 112.16 | 1,777,012 | -3.56(-3.08%) |
Oct 04, 2019 | 113.21 | 116.59 | 113.15 | 115.72 | 2,596,200 | +2.80(+2.48%) |
Oct 03, 2019 | 112.77 | 113.14 | 110.65 | 112.92 | 1,947,156 | -0.15(-0.13%) |
Oct 02, 2019 | 112.25 | 113.37 | 111.01 | 113.07 | 2,460,576 | -0.18(-0.16%) |
Oct 01, 2019 | 115.09 | 115.09 | 113.00 | 113.25 | 1,658,272 | -0.91(-0.80%) |
Sep 30, 2019 | 114.60 | 115.79 | 113.86 | 114.16 | 2,026,362 | -0.14(-0.12%) |
Sep 27, 2019 | 113.29 | 114.42 | 112.60 | 114.30 | 1,840,200 | +1.84(+1.64%) |
Sep 26, 2019 | 113.51 | 113.58 | 111.33 | 112.46 | 1,392,119 | -0.49(-0.43%) |
Sep 25, 2019 | 113.37 | 114.16 | 111.85 | 112.95 | 1,352,368 | -0.43(-0.38%) |
Sep 24, 2019 | 113.67 | 114.51 | 111.82 | 113.38 | 1,694,622 | -0.04(-0.04%) |
Sep 23, 2019 | 111.10 | 113.94 | 111.10 | 113.42 | 1,994,105 | +2.35(+2.12%) |
Sep 20, 2019 | 111.96 | 113.67 | 111.04 | 111.07 | 2,574,900 | -0.67(-0.60%) |
Sep 19, 2019 | 112.46 | 112.92 | 111.68 | 111.74 | 1,576,588 | -0.52(-0.46%) |
Sep 18, 2019 | 111.36 | 112.27 | 110.38 | 112.26 | 1,748,303 | +1.22(+1.10%) |
Sep 17, 2019 | 109.74 | 111.10 | 109.25 | 111.04 | 1,247,784 | +1.48(+1.35%) |
Sep 16, 2019 | 112.10 | 112.14 | 109.51 | 109.56 | 1,746,574 | -3.30(-2.92%) |
Sep 13, 2019 | 111.89 | 113.12 | 111.51 | 112.86 | 1,801,500 | +0.92(+0.82%) |
Sep 12, 2019 | 111.83 | 112.91 | 111.01 | 111.94 | 1,550,333 | +0.58(+0.52%) |
Sep 11, 2019 | 111.02 | 112.65 | 110.42 | 111.36 | 3,242,855 | +1.43(+1.30%) |
Sep 10, 2019 | 108.55 | 110.01 | 106.81 | 109.93 | 1,826,153 | +1.03(+0.95%) |
Sep 09, 2019 | 109.87 | 110.72 | 107.71 | 108.90 | 2,686,809 | -0.72(-0.66%) |
Sep 06, 2019 | 107.68 | 109.72 | 107.17 | 109.62 | 2,531,100 | +1.99(+1.85%) |
Sep 05, 2019 | 106.43 | 108.29 | 106.19 | 107.63 | 2,448,505 | +2.63(+2.50%) |
Sep 04, 2019 | 102.86 | 105.18 | 102.51 | 105.00 | 2,570,467 | +3.01(+2.95%) |
Sep 03, 2019 | 101.19 | 102.15 | 99.88 | 101.99 | 2,110,933 | +0.46(+0.45%) |
Aug 30, 2019 | 98.25 | 101.93 | 97.91 | 101.53 | 3,975,400 | +3.86(+3.95%) |
Aug 29, 2019 | 102.50 | 104.24 | 96.68 | 97.67 | 6,131,275 | -1.93(-1.94%) |
Aug 28, 2019 | 96.45 | 99.87 | 96.28 | 99.60 | 2,972,457 | +2.85(+2.95%) |
Aug 27, 2019 | 96.37 | 97.97 | 95.88 | 96.75 | 2,292,666 | +0.88(+0.92%) |
Aug 26, 2019 | 96.35 | 96.59 | 94.52 | 95.87 | 2,595,966 | +0.71(+0.75%) |
Aug 23, 2019 | 96.92 | 98.09 | 94.83 | 95.16 | 2,533,300 | -2.05(-2.11%) |
Aug 22, 2019 | 96.03 | 97.43 | 95.95 | 97.21 | 1,355,015 | +1.13(+1.18%) |
Aug 21, 2019 | 95.84 | 96.23 | 94.88 | 96.08 | 1,556,652 | +2.45(+2.62%) |
Aug 20, 2019 | 95.81 | 95.99 | 93.49 | 93.63 | 1,512,347 | -2.57(-2.67%) |
Aug 19, 2019 | 95.17 | 96.40 | 94.64 | 96.20 | 2,303,834 | +2.49(+2.66%) |
Aug 16, 2019 | 93.89 | 94.55 | 93.39 | 93.71 | 1,686,600 | +0.57(+0.61%) |
Aug 15, 2019 | 93.72 | 94.92 | 92.34 | 93.14 | 1,564,899 | -0.03(-0.03%) |
Aug 14, 2019 | 92.30 | 94.08 | 92.13 | 93.17 | 2,455,066 | -1.43(-1.51%) |
Aug 13, 2019 | 91.09 | 98.41 | 90.41 | 94.60 | 4,287,797 | +3.60(+3.96%) |
Aug 12, 2019 | 89.92 | 91.34 | 89.41 | 91.00 | 2,277,668 | +0.91(+1.01%) |
Aug 09, 2019 | 92.86 | 92.86 | 89.90 | 90.09 | 2,152,900 | -2.83(-3.05%) |
Aug 08, 2019 | 92.26 | 93.18 | 91.61 | 92.92 | 1,858,373 | +0.54(+0.58%) |
Aug 07, 2019 | 92.12 | 93.36 | 91.25 | 92.38 | 2,235,906 | -0.34(-0.37%) |
Aug 06, 2019 | 92.89 | 93.66 | 91.74 | 92.72 | 2,840,579 | -0.14(-0.15%) |
Aug 05, 2019 | 94.60 | 94.78 | 91.88 | 92.86 | 4,313,301 | -4.01(-4.14%) |
Aug 02, 2019 | 97.43 | 98.93 | 96.33 | 96.87 | 2,424,500 | -0.82(-0.84%) |
Aug 01, 2019 | 101.45 | 103.83 | 94.70 | 97.69 | 4,272,364 | -4.06(-3.99%) |
Jul 31, 2019 | 101.50 | 102.94 | 100.05 | 101.75 | 2,641,374 | +0.26(+0.26%) |
Jul 30, 2019 | 103.47 | 103.86 | 101.19 | 101.49 | 1,806,153 | -2.35(-2.26%) |
Jul 29, 2019 | 106.01 | 106.22 | 103.54 | 103.84 | 1,714,237 | -2.26(-2.13%) |
Jul 26, 2019 | 106.55 | 106.55 | 105.85 | 106.10 | 1,504,600 | -0.45(-0.42%) |
Jul 25, 2019 | 106.18 | 106.85 | 105.53 | 106.55 | 1,232,107 | +0.31(+0.29%) |
Jul 24, 2019 | 105.32 | 106.70 | 104.76 | 106.24 | 1,192,466 | +0.75(+0.71%) |
Jul 23, 2019 | 107.60 | 107.76 | 104.32 | 105.49 | 2,187,616 | -2.06(-1.92%) |
Jul 22, 2019 | 108.09 | 108.35 | 107.00 | 107.55 | 1,348,148 | -0.65(-0.60%) |
Jul 19, 2019 | 110.50 | 110.50 | 108.15 | 108.20 | 1,245,700 | -1.92(-1.74%) |
Jul 18, 2019 | 111.94 | 111.98 | 109.52 | 110.12 | 1,473,252 | -2.13(-1.90%) |
Jul 17, 2019 | 112.44 | 112.67 | 111.54 | 112.25 | 1,262,925 | -0.07(-0.06%) |
Jul 16, 2019 | 111.84 | 112.44 | 111.47 | 112.32 | 1,210,645 | +0.57(+0.51%) |
Jul 15, 2019 | 112.47 | 112.87 | 111.50 | 111.75 | 1,194,941 | -0.68(-0.60%) |
Jul 12, 2019 | 111.14 | 112.47 | 110.65 | 112.43 | 1,209,200 | +1.46(+1.32%) |
Jul 11, 2019 | 112.12 | 112.49 | 110.67 | 110.97 | 1,407,185 | -0.72(-0.64%) |
Jul 10, 2019 | 111.62 | 112.18 | 111.23 | 111.69 | 1,469,342 | +0.20(+0.18%) |
Jul 09, 2019 | 109.83 | 111.80 | 109.27 | 111.49 | 2,045,051 | +1.23(+1.12%) |
Jul 08, 2019 | 109.32 | 110.49 | 109.00 | 110.26 | 1,642,451 | +0.62(+0.57%) |
Jul 05, 2019 | 108.98 | 109.94 | 107.92 | 109.64 | 1,024,100 | -0.11(-0.10%) |
Jul 03, 2019 | 109.39 | 110.43 | 109.02 | 109.75 | 1,149,700 | +0.67(+0.61%) |
Jul 02, 2019 | 110.09 | 110.11 | 107.92 | 109.08 | 1,841,890 | -0.73(-0.66%) |
Jul 01, 2019 | 108.79 | 110.34 | 108.75 | 109.81 | 2,110,905 | +2.42(+2.25%) |
Jun 28, 2019 | 107.98 | 108.56 | 106.58 | 107.39 | 3,885,800 | -0.75(-0.69%) |
Jun 27, 2019 | 109.23 | 109.23 | 108.03 | 108.14 | 1,155,904 | -0.93(-0.85%) |
Jun 26, 2019 | 109.00 | 110.05 | 108.33 | 109.07 | 1,407,923 | +0.12(+0.11%) |
Jun 25, 2019 | 112.61 | 112.68 | 108.75 | 108.95 | 2,393,146 | -4.43(-3.91%) |
Jun 24, 2019 | 112.30 | 113.38 | 111.75 | 113.38 | 2,007,750 | +1.19(+1.06%) |
Jun 21, 2019 | 110.89 | 112.50 | 110.46 | 112.19 | 3,037,000 | +1.40(+1.26%) |
Jun 20, 2019 | 110.50 | 111.06 | 109.43 | 110.79 | 1,678,179 | +1.42(+1.30%) |
Jun 19, 2019 | 109.50 | 109.72 | 107.64 | 109.37 | 1,869,968 | -0.10(-0.09%) |
Jun 18, 2019 | 109.25 | 110.11 | 108.67 | 109.47 | 1,899,236 | +1.34(+1.24%) |
Jun 17, 2019 | 110.43 | 110.76 | 107.96 | 108.13 | 2,148,780 | -2.18(-1.98%) |
Jun 14, 2019 | 108.98 | 111.12 | 108.93 | 110.31 | 3,320,700 | +1.65(+1.52%) |
Jun 13, 2019 | 108.27 | 108.73 | 107.10 | 108.66 | 1,672,466 | +0.61(+0.56%) |
Jun 12, 2019 | 106.15 | 108.16 | 106.15 | 108.05 | 1,778,962 | +1.52(+1.43%) |
Jun 11, 2019 | 108.00 | 108.30 | 105.36 | 106.53 | 3,479,614 | +2.75(+2.65%) |
Jun 10, 2019 | 102.70 | 104.41 | 102.36 | 103.78 | 2,186,894 | +1.14(+1.11%) |
Jun 07, 2019 | 102.58 | 103.73 | 102.15 | 102.64 | 1,782,600 | +0.42(+0.41%) |
Jun 06, 2019 | 100.18 | 102.60 | 100.18 | 102.22 | 1,619,874 | +1.93(+1.92%) |
Jun 05, 2019 | 100.87 | 101.44 | 99.88 | 100.29 | 1,806,450 | -0.40(-0.40%) |
Jun 04, 2019 | 101.18 | 101.92 | 100.04 | 100.69 | 2,256,995 | -0.02(-0.02%) |
Jun 03, 2019 | 101.59 | 102.75 | 100.24 | 100.71 | 2,242,185 | -0.88(-0.87%) |
May 31, 2019 | 97.57 | 101.77 | 97.00 | 101.59 | 3,477,800 | +3.28(+3.34%) |
May 30, 2019 | 96.17 | 100.82 | 96.06 | 98.31 | 4,001,452 | +2.99(+3.14%) |
May 29, 2019 | 96.26 | 96.98 | 95.11 | 95.32 | 3,288,281 | -1.95(-2.00%) |
May 28, 2019 | 98.42 | 98.95 | 96.94 | 97.27 | 3,131,255 | -1.15(-1.17%) |
May 24, 2019 | 98.13 | 98.77 | 97.51 | 98.42 | 2,191,300 | +0.96(+0.99%) |
May 23, 2019 | 99.16 | 99.44 | 96.69 | 97.46 | 2,659,587 | -2.11(-2.12%) |
May 22, 2019 | 99.89 | 101.22 | 99.55 | 99.57 | 1,425,074 | -0.20(-0.20%) |
May 21, 2019 | 99.65 | 100.18 | 97.60 | 99.77 | 1,961,511 | -0.29(-0.29%) |
May 20, 2019 | 99.90 | 100.42 | 99.16 | 100.06 | 1,878,236 | -0.33(-0.33%) |
May 17, 2019 | 100.47 | 101.03 | 99.40 | 100.39 | 1,877,900 | -0.50(-0.50%) |
May 16, 2019 | 100.51 | 102.25 | 100.40 | 100.89 | 2,052,760 | +0.69(+0.69%) |
May 15, 2019 | 98.16 | 100.42 | 97.83 | 100.20 | 1,870,562 | +1.45(+1.47%) |
May 14, 2019 | 99.29 | 99.78 | 98.50 | 98.75 | 2,947,767 | -0.59(-0.59%) |
May 13, 2019 | 102.62 | 102.62 | 99.01 | 99.34 | 2,739,370 | -4.68(-4.50%) |
May 10, 2019 | 105.42 | 105.42 | 102.97 | 104.02 | 2,163,600 | -1.62(-1.53%) |
May 09, 2019 | 105.43 | 106.43 | 104.86 | 105.64 | 1,525,168 | -0.47(-0.44%) |
May 08, 2019 | 104.73 | 106.71 | 104.67 | 106.11 | 1,592,996 | +0.66(+0.63%) |
May 07, 2019 | 107.99 | 108.07 | 104.42 | 105.45 | 2,367,883 | -3.17(-2.92%) |
May 06, 2019 | 107.68 | 108.80 | 106.24 | 108.62 | 1,576,966 | -0.20(-0.18%) |
May 03, 2019 | 109.70 | 110.18 | 108.36 | 108.82 | 1,529,600 | -0.63(-0.58%) |
May 02, 2019 | 109.75 | 110.20 | 108.22 | 109.45 | 1,508,013 | -0.20(-0.18%) |
May 01, 2019 | 111.29 | 111.36 | 109.64 | 109.65 | 1,010,627 | -1.63(-1.46%) |
Apr 30, 2019 | 111.40 | 111.61 | 110.62 | 111.28 | 1,639,567 | +0.30(+0.27%) |
Apr 29, 2019 | 110.16 | 111.04 | 109.46 | 110.98 | 1,771,269 | +1.04(+0.95%) |
Apr 26, 2019 | 110.42 | 110.64 | 109.16 | 109.94 | 1,438,800 | -0.82(-0.74%) |
Apr 25, 2019 | 110.06 | 111.53 | 109.40 | 110.76 | 1,292,960 | +0.55(+0.50%) |
Apr 24, 2019 | 109.57 | 110.72 | 109.35 | 110.21 | 1,386,347 | +0.91(+0.83%) |
Apr 23, 2019 | 108.21 | 109.57 | 107.18 | 109.30 | 1,895,114 | +1.10(+1.02%) |
Apr 22, 2019 | 108.70 | 109.28 | 107.93 | 108.20 | 1,603,896 | -0.47(-0.43%) |
Apr 18, 2019 | 108.66 | 109.05 | 107.98 | 108.67 | 1,625,500 | +0.67(+0.62%) |
Apr 17, 2019 | 106.47 | 108.18 | 105.86 | 108.00 | 1,536,642 | +1.69(+1.59%) |
Apr 16, 2019 | 107.05 | 107.59 | 105.90 | 106.31 | 1,212,234 | -0.50(-0.47%) |
Apr 15, 2019 | 104.69 | 107.00 | 104.53 | 106.81 | 2,553,635 | +2.36(+2.26%) |
Apr 12, 2019 | 104.77 | 105.00 | 104.11 | 104.45 | 1,422,700 | -0.20(-0.19%) |
Apr 11, 2019 | 103.56 | 104.79 | 103.37 | 104.65 | 1,393,150 | +1.22(+1.18%) |
Apr 10, 2019 | 102.85 | 103.75 | 102.76 | 103.43 | 2,409,032 | +0.83(+0.81%) |
Apr 09, 2019 | 102.00 | 103.38 | 101.49 | 102.60 | 2,913,249 | +0.16(+0.16%) |
Apr 08, 2019 | 104.42 | 104.93 | 102.02 | 102.44 | 3,993,685 | -3.55(-3.35%) |
Apr 05, 2019 | 105.63 | 106.90 | 105.28 | 105.99 | 2,615,000 | +0.36(+0.34%) |
Apr 04, 2019 | 104.72 | 105.97 | 104.10 | 105.63 | 1,886,320 | +0.92(+0.88%) |
Apr 03, 2019 | 104.10 | 105.87 | 103.92 | 104.71 | 2,025,052 | +0.60(+0.58%) |
Apr 02, 2019 | 103.31 | 104.31 | 102.76 | 104.11 | 1,824,204 | +0.39(+0.38%) |
Apr 01, 2019 | 105.60 | 105.65 | 102.55 | 103.72 | 1,948,732 | -1.32(-1.26%) |
Mar 29, 2019 | 103.73 | 105.24 | 103.27 | 105.04 | 1,897,400 | +1.57(+1.52%) |
Mar 28, 2019 | 104.28 | 104.75 | 103.43 | 103.47 | 1,332,467 | -0.75(-0.72%) |
Mar 27, 2019 | 102.07 | 105.15 | 101.46 | 104.22 | 2,594,729 | +2.45(+2.41%) |
Mar 26, 2019 | 102.70 | 102.83 | 101.43 | 101.77 | 1,280,383 | -0.19(-0.19%) |
Mar 25, 2019 | 101.40 | 102.56 | 101.28 | 101.96 | 1,799,785 | +0.53(+0.52%) |
Mar 22, 2019 | 101.04 | 102.15 | 101.00 | 101.43 | 1,423,100 | +0.02(+0.02%) |
Mar 21, 2019 | 101.74 | 102.39 | 101.30 | 101.41 | 1,341,646 | +0.06(+0.06%) |
Mar 20, 2019 | 101.31 | 102.32 | 101.06 | 101.35 | 2,119,876 | +0.04(+0.04%) |
Mar 19, 2019 | 101.14 | 102.23 | 100.81 | 101.31 | 2,081,108 | +0.28(+0.28%) |
Mar 18, 2019 | 100.41 | 101.08 | 99.77 | 101.03 | 1,738,146 | +1.17(+1.17%) |
Mar 15, 2019 | 100.52 | 100.79 | 99.51 | 99.86 | 3,499,400 | -0.79(-0.78%) |
Mar 14, 2019 | 101.75 | 101.75 | 99.84 | 100.65 | 2,565,984 | -1.91(-1.86%) |
Mar 13, 2019 | 102.62 | 103.22 | 102.20 | 102.56 | 1,746,530 | +0.11(+0.11%) |
Mar 12, 2019 | 104.27 | 104.49 | 101.96 | 102.45 | 1,885,174 | -1.39(-1.34%) |
Mar 11, 2019 | 102.19 | 103.91 | 101.66 | 103.84 | 2,199,826 | +1.44(+1.41%) |
Mar 08, 2019 | 102.42 | 104.19 | 101.13 | 102.40 | 2,332,400 | -0.76(-0.74%) |
Mar 07, 2019 | 99.43 | 103.51 | 99.04 | 103.16 | 5,265,994 | +2.81(+2.80%) |
Mar 06, 2019 | 97.66 | 101.09 | 95.20 | 100.35 | 10,494,745 | +4.88(+5.11%) |
Mar 05, 2019 | 96.14 | 96.14 | 95.08 | 95.47 | 2,559,955 | +0.20(+0.21%) |
Mar 04, 2019 | 96.42 | 97.05 | 95.01 | 95.27 | 1,945,192 | -1.09(-1.13%) |
Mar 01, 2019 | 96.86 | 97.39 | 95.95 | 96.36 | 2,153,400 | +0.03(+0.03%) |
Feb 28, 2019 | 95.55 | 96.70 | 95.14 | 96.33 | 2,551,586 | +0.56(+0.58%) |
Feb 27, 2019 | 96.19 | 96.60 | 94.75 | 95.77 | 2,892,520 | -0.72(-0.75%) |
Feb 26, 2019 | 97.29 | 97.52 | 95.80 | 96.49 | 2,621,043 | -0.79(-0.81%) |
Feb 25, 2019 | 97.80 | 98.40 | 97.16 | 97.28 | 2,162,720 | +0.17(+0.18%) |
Feb 22, 2019 | 98.29 | 98.57 | 96.46 | 97.11 | 1,997,100 | -1.01(-1.03%) |
Feb 21, 2019 | 98.95 | 98.95 | 97.70 | 98.12 | 1,017,169 | -1.07(-1.08%) |
Feb 20, 2019 | 99.21 | 100.01 | 98.36 | 99.19 | 2,205,734 | +0.14(+0.14%) |
Feb 19, 2019 | 99.40 | 99.44 | 98.41 | 99.05 | 1,936,408 | +0.20(+0.20%) |
Feb 15, 2019 | 99.16 | 100.12 | 98.61 | 98.85 | 1,570,700 | +0.32(+0.32%) |
Feb 14, 2019 | 98.06 | 99.10 | 97.67 | 98.53 | 1,613,290 | -0.03(-0.03%) |
Feb 13, 2019 | 98.45 | 98.96 | 97.55 | 98.56 | 2,039,911 | +0.48(+0.49%) |
Feb 12, 2019 | 98.34 | 98.71 | 97.97 | 98.08 | 1,741,003 | +0.48(+0.49%) |
Feb 11, 2019 | 97.64 | 98.23 | 97.26 | 97.60 | 1,155,198 | -0.05(-0.05%) |
Feb 08, 2019 | 97.81 | 98.29 | 97.29 | 97.65 | 1,312,000 | -0.64(-0.65%) |
Feb 07, 2019 | 97.44 | 98.99 | 96.82 | 98.29 | 1,566,302 | +0.50(+0.51%) |
Feb 06, 2019 | 97.78 | 98.10 | 97.07 | 97.79 | 1,339,771 | -0.31(-0.32%) |
Feb 05, 2019 | 98.98 | 99.36 | 97.74 | 98.10 | 2,375,945 | -0.44(-0.45%) |
Feb 04, 2019 | 96.72 | 98.60 | 96.13 | 98.54 | 1,877,547 | +1.85(+1.91%) |
Feb 01, 2019 | 96.87 | 97.42 | 95.64 | 96.69 | 1,754,600 | -0.14(-0.14%) |
Jan 31, 2019 | 96.15 | 96.89 | 95.55 | 96.83 | 2,279,866 | +0.79(+0.82%) |
Jan 30, 2019 | 96.68 | 96.68 | 95.34 | 96.04 | 1,416,141 | -0.16(-0.17%) |
Jan 29, 2019 | 95.55 | 96.46 | 95.06 | 96.20 | 2,010,963 | +0.58(+0.61%) |
Jan 28, 2019 | 96.15 | 96.98 | 94.87 | 95.62 | 1,468,942 | -1.30(-1.34%) |
Jan 25, 2019 | 95.19 | 97.15 | 95.19 | 96.92 | 2,472,800 | +2.36(+2.50%) |
Jan 24, 2019 | 94.83 | 95.41 | 94.03 | 94.56 | 2,578,710 | +0.12(+0.13%) |
Jan 23, 2019 | 95.42 | 96.27 | 93.84 | 94.44 | 2,233,305 | -1.29(-1.35%) |
Jan 22, 2019 | 94.12 | 96.72 | 94.12 | 95.73 | 2,161,532 | +1.07(+1.13%) |
Jan 18, 2019 | 95.29 | 95.74 | 94.49 | 94.66 | 2,846,200 | +0.09(+0.10%) |
Jan 17, 2019 | 93.29 | 94.65 | 92.92 | 94.57 | 3,139,165 | +0.71(+0.76%) |
Jan 16, 2019 | 95.72 | 96.17 | 93.77 | 93.86 | 3,094,660 | -2.09(-2.18%) |
Jan 15, 2019 | 97.45 | 97.58 | 95.47 | 95.95 | 3,076,893 | -1.28(-1.32%) |
Jan 14, 2019 | 97.00 | 97.85 | 96.07 | 97.23 | 2,591,000 | -0.05(-0.05%) |
Jan 11, 2019 | 96.23 | 97.52 | 96.00 | 97.28 | 1,733,600 | +0.87(+0.90%) |
Jan 10, 2019 | 94.01 | 96.93 | 94.01 | 96.41 | 3,439,942 | -0.76(-0.78%) |
Jan 09, 2019 | 98.56 | 99.72 | 96.94 | 97.17 | 3,258,202 | -1.43(-1.45%) |
Jan 08, 2019 | 98.32 | 98.98 | 96.76 | 98.60 | 3,711,149 | +0.64(+0.65%) |
Jan 07, 2019 | 96.27 | 98.94 | 95.90 | 97.96 | 6,432,200 | +5.07(+5.46%) |
Jan 04, 2019 | 91.71 | 93.64 | 91.37 | 92.89 | 3,271,700 | +2.13(+2.35%) |
Jan 03, 2019 | 90.65 | 91.82 | 90.10 | 90.76 | 2,789,002 | -0.44(-0.48%) |