Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 103.52 | 104.27 | 103.27 | 103.92 | 1,380,885 | +0.40(+0.39%) |
Sep 27, 2019 | 103.81 | 103.94 | 102.80 | 103.52 | 1,009,305 | +0.17(+0.16%) |
Sep 26, 2019 | 102.60 | 104.28 | 102.60 | 103.35 | 1,629,732 | +1.19(+1.17%) |
Sep 25, 2019 | 102.76 | 102.86 | 101.71 | 102.16 | 2,634,803 | -0.67(-0.65%) |
Sep 24, 2019 | 104.78 | 104.91 | 102.55 | 102.83 | 3,821,448 | -1.24(-1.19%) |
Sep 23, 2019 | 102.61 | 104.91 | 102.16 | 104.07 | 1,800,094 | +1.18(+1.15%) |
Sep 20, 2019 | 104.75 | 105.24 | 102.86 | 102.89 | 3,604,115 | -1.65(-1.58%) |
Sep 19, 2019 | 104.59 | 105.12 | 104.30 | 104.54 | 1,059,753 | -0.44(-0.42%) |
Sep 18, 2019 | 103.87 | 105.00 | 103.66 | 104.97 | 2,193,011 | +1.63(+1.58%) |
Sep 17, 2019 | 101.71 | 103.43 | 101.58 | 103.34 | 2,309,694 | +2.07(+2.04%) |
Sep 16, 2019 | 101.22 | 102.37 | 100.94 | 101.27 | 1,899,103 | -0.75(-0.74%) |
Sep 13, 2019 | 103.68 | 104.33 | 101.41 | 102.03 | 2,703,632 | -1.75(-1.69%) |
Sep 12, 2019 | 105.31 | 106.23 | 103.65 | 103.78 | 2,148,561 | -0.49(-0.47%) |
Sep 11, 2019 | 105.30 | 106.19 | 103.67 | 104.26 | 2,161,056 | -1.35(-1.27%) |
Sep 10, 2019 | 107.29 | 107.35 | 104.33 | 105.61 | 2,061,970 | -2.33(-2.16%) |
Sep 09, 2019 | 109.56 | 109.56 | 107.39 | 107.94 | 1,918,661 | -1.28(-1.17%) |
Sep 06, 2019 | 108.10 | 109.42 | 107.88 | 109.22 | 1,822,687 | +0.96(+0.89%) |
Sep 05, 2019 | 108.64 | 109.12 | 108.02 | 108.25 | 1,500,941 | +0.25(+0.23%) |
Sep 04, 2019 | 107.77 | 108.01 | 106.36 | 108.01 | 1,392,616 | +1.08(+1.01%) |
Sep 03, 2019 | 107.01 | 107.64 | 106.53 | 106.93 | 1,487,520 | -0.06(-0.06%) |
Aug 30, 2019 | 108.02 | 108.02 | 106.59 | 106.99 | 1,260,021 | -0.48(-0.45%) |
Aug 29, 2019 | 107.72 | 107.85 | 106.61 | 107.48 | 1,180,412 | +0.32(+0.30%) |
Aug 28, 2019 | 107.27 | 107.55 | 106.68 | 107.16 | 959,957 | -0.01(-0.01%) |
Aug 27, 2019 | 107.71 | 108.26 | 106.89 | 107.17 | 1,506,711 | -0.24(-0.22%) |
Aug 26, 2019 | 106.45 | 107.46 | 106.25 | 107.40 | 1,233,745 | +1.76(+1.67%) |
Aug 23, 2019 | 107.17 | 107.53 | 105.28 | 105.64 | 1,965,127 | -1.83(-1.70%) |
Aug 22, 2019 | 107.70 | 108.10 | 106.83 | 107.48 | 908,908 | +0.07(+0.07%) |
Aug 21, 2019 | 107.22 | 107.71 | 106.46 | 107.40 | 1,162,629 | +0.61(+0.57%) |
Aug 20, 2019 | 106.79 | 107.84 | 106.36 | 106.80 | 1,122,463 | +0.10(+0.09%) |
Aug 19, 2019 | 106.77 | 107.01 | 105.67 | 106.70 | 1,158,965 | +0.77(+0.73%) |
Aug 16, 2019 | 106.69 | 106.89 | 105.46 | 105.93 | 1,528,965 | -0.33(-0.31%) |
Aug 15, 2019 | 105.59 | 106.45 | 105.30 | 106.26 | 1,500,122 | +0.78(+0.74%) |
Aug 14, 2019 | 106.52 | 106.74 | 105.45 | 105.48 | 1,548,086 | -1.44(-1.35%) |
Aug 13, 2019 | 106.33 | 106.92 | 105.29 | 106.92 | 1,745,020 | +0.46(+0.43%) |
Aug 12, 2019 | 108.26 | 108.37 | 105.53 | 106.47 | 1,096,534 | -2.18(-2.01%) |
Aug 09, 2019 | 107.26 | 108.74 | 106.98 | 108.65 | 1,814,170 | +1.55(+1.45%) |
Aug 08, 2019 | 106.50 | 108.34 | 106.50 | 107.10 | 2,599,626 | +0.97(+0.91%) |
Aug 07, 2019 | 105.60 | 106.21 | 104.69 | 106.13 | 2,194,160 | +0.19(+0.18%) |
Aug 06, 2019 | 105.32 | 106.38 | 103.74 | 105.94 | 1,800,568 | +0.89(+0.85%) |
Aug 05, 2019 | 106.81 | 106.81 | 103.83 | 105.04 | 2,078,695 | -2.08(-1.94%) |
Aug 02, 2019 | 106.54 | 107.41 | 105.75 | 107.12 | 1,932,697 | +0.37(+0.35%) |
Aug 01, 2019 | 106.03 | 109.29 | 105.66 | 106.75 | 3,731,710 | +4.04(+3.93%) |
Jul 31, 2019 | 103.42 | 103.61 | 102.12 | 102.72 | 1,847,513 | -0.66(-0.64%) |
Jul 30, 2019 | 103.94 | 104.06 | 102.89 | 103.37 | 1,250,268 | -0.78(-0.75%) |
Jul 29, 2019 | 103.77 | 104.21 | 103.19 | 104.16 | 941,431 | +0.07(+0.07%) |
Jul 26, 2019 | 103.86 | 104.41 | 103.52 | 104.08 | 964,212 | +1.03(+1.00%) |
Jul 25, 2019 | 102.74 | 103.11 | 102.44 | 103.05 | 966,745 | +0.21(+0.20%) |
Jul 24, 2019 | 103.09 | 103.62 | 102.40 | 102.84 | 983,185 | -0.24(-0.23%) |
Jul 23, 2019 | 103.56 | 103.63 | 102.33 | 103.08 | 1,103,244 | -0.33(-0.32%) |
Jul 22, 2019 | 102.81 | 103.69 | 102.61 | 103.41 | 1,709,889 | +0.69(+0.67%) |
Jul 19, 2019 | 103.57 | 103.69 | 102.68 | 102.72 | 1,520,042 | -0.48(-0.47%) |
Jul 18, 2019 | 102.45 | 103.49 | 102.24 | 103.21 | 1,296,400 | +1.18(+1.15%) |
Jul 17, 2019 | 101.81 | 102.33 | 101.67 | 102.03 | 978,065 | +0.21(+0.21%) |
Jul 16, 2019 | 102.07 | 102.38 | 101.49 | 101.82 | 1,008,597 | -0.36(-0.35%) |
Jul 15, 2019 | 101.59 | 102.36 | 101.52 | 102.18 | 1,275,411 | +0.80(+0.79%) |
Jul 12, 2019 | 101.71 | 102.08 | 100.90 | 101.37 | 1,596,614 | -0.41(-0.40%) |
Jul 11, 2019 | 101.43 | 101.79 | 100.94 | 101.78 | 990,716 | +0.47(+0.47%) |
Jul 10, 2019 | 101.04 | 101.35 | 100.51 | 101.31 | 1,230,604 | +0.45(+0.44%) |
Jul 09, 2019 | 100.26 | 101.02 | 100.26 | 100.86 | 1,223,024 | +0.40(+0.40%) |
Jul 08, 2019 | 100.68 | 100.84 | 100.13 | 100.46 | 1,370,353 | -0.17(-0.17%) |
Jul 05, 2019 | 101.06 | 101.19 | 100.21 | 100.64 | 1,403,268 | -0.67(-0.67%) |
Jul 03, 2019 | 101.33 | 101.62 | 100.84 | 101.31 | 1,149,343 | +0.07(+0.07%) |
Jul 02, 2019 | 100.11 | 101.32 | 99.87 | 101.24 | 1,735,344 | +1.29(+1.29%) |
Jul 01, 2019 | 100.84 | 100.96 | 99.25 | 99.95 | 1,958,956 | -1.08(-1.07%) |
Jun 28, 2019 | 101.03 | 101.14 | 99.72 | 101.03 | 4,240,696 | +0.10(+0.10%) |
Jun 27, 2019 | 100.64 | 101.04 | 100.27 | 100.93 | 1,764,915 | +0.40(+0.40%) |
Jun 26, 2019 | 100.75 | 100.86 | 99.97 | 100.53 | 1,657,590 | -0.17(-0.17%) |
Jun 25, 2019 | 101.02 | 101.59 | 100.32 | 100.70 | 1,687,768 | -0.32(-0.32%) |
Jun 24, 2019 | 100.97 | 101.06 | 100.43 | 101.02 | 1,121,703 | +0.36(+0.35%) |
Jun 21, 2019 | 101.05 | 101.38 | 100.49 | 100.66 | 2,276,668 | -0.32(-0.32%) |
Jun 20, 2019 | 100.23 | 101.05 | 100.17 | 100.98 | 1,229,715 | +1.07(+1.07%) |
Jun 19, 2019 | 99.45 | 100.19 | 98.84 | 99.91 | 1,016,119 | +0.68(+0.68%) |
Jun 18, 2019 | 100.30 | 100.34 | 99.08 | 99.24 | 1,151,158 | -0.41(-0.41%) |
Jun 17, 2019 | 100.35 | 100.64 | 99.54 | 99.65 | 903,725 | -0.58(-0.57%) |
Jun 14, 2019 | 99.67 | 100.53 | 99.59 | 100.22 | 1,192,175 | +0.74(+0.74%) |
Jun 13, 2019 | 99.55 | 99.91 | 99.10 | 99.48 | 1,285,480 | +0.04(+0.04%) |
Jun 12, 2019 | 98.63 | 99.95 | 98.59 | 99.45 | 1,803,551 | +1.25(+1.27%) |
Jun 11, 2019 | 99.60 | 99.77 | 97.91 | 98.20 | 1,973,574 | -0.99(-0.99%) |
Jun 10, 2019 | 100.04 | 100.04 | 98.54 | 99.18 | 1,270,162 | -0.38(-0.39%) |
Jun 07, 2019 | 99.31 | 100.08 | 99.10 | 99.57 | 1,444,018 | +0.59(+0.60%) |
Jun 06, 2019 | 98.14 | 99.14 | 98.10 | 98.97 | 1,750,864 | +1.03(+1.05%) |
Jun 05, 2019 | 97.88 | 98.22 | 97.12 | 97.94 | 1,485,692 | +0.29(+0.30%) |
Jun 04, 2019 | 95.85 | 97.74 | 95.57 | 97.65 | 2,740,477 | +2.61(+2.75%) |
Jun 03, 2019 | 93.33 | 95.27 | 92.96 | 95.04 | 2,267,705 | +1.61(+1.72%) |
May 31, 2019 | 92.10 | 93.52 | 91.96 | 93.43 | 2,863,718 | +0.73(+0.79%) |
May 30, 2019 | 91.18 | 92.79 | 91.18 | 92.70 | 1,603,922 | +1.73(+1.91%) |
May 29, 2019 | 90.91 | 91.05 | 90.33 | 90.97 | 1,093,679 | -0.14(-0.15%) |
May 28, 2019 | 92.36 | 92.94 | 90.75 | 91.10 | 4,061,990 | -1.09(-1.18%) |
May 24, 2019 | 92.94 | 93.22 | 92.13 | 92.19 | 1,086,026 | -0.37(-0.39%) |
May 23, 2019 | 92.46 | 92.72 | 91.86 | 92.56 | 1,214,938 | -0.06(-0.07%) |
May 22, 2019 | 92.88 | 93.05 | 92.46 | 92.62 | 1,294,199 | -0.29(-0.31%) |
May 21, 2019 | 92.38 | 93.25 | 92.23 | 92.91 | 2,347,014 | +1.00(+1.08%) |
May 20, 2019 | 92.31 | 92.53 | 91.84 | 91.92 | 1,472,631 | -0.56(-0.60%) |
May 17, 2019 | 91.62 | 92.63 | 91.42 | 92.47 | 1,505,692 | +0.39(+0.43%) |
May 16, 2019 | 92.22 | 92.79 | 91.76 | 92.08 | 2,032,469 | +0.47(+0.51%) |
May 15, 2019 | 91.52 | 92.09 | 91.30 | 91.62 | 1,179,540 | +0.09(+0.10%) |
May 14, 2019 | 91.30 | 92.14 | 91.28 | 91.52 | 1,499,644 | +0.25(+0.27%) |
May 13, 2019 | 91.25 | 91.62 | 90.38 | 91.28 | 1,414,669 | -0.93(-1.01%) |
May 10, 2019 | 91.34 | 92.58 | 91.12 | 92.21 | 1,740,587 | +0.63(+0.68%) |
May 09, 2019 | 90.89 | 91.64 | 90.38 | 91.58 | 1,426,439 | +0.23(+0.25%) |
May 08, 2019 | 91.97 | 92.13 | 91.34 | 91.35 | 2,307,251 | -0.89(-0.97%) |
May 07, 2019 | 92.42 | 92.98 | 91.39 | 92.24 | 1,835,838 | -0.85(-0.92%) |
May 06, 2019 | 92.47 | 93.28 | 92.32 | 93.10 | 1,135,002 | -0.28(-0.30%) |
May 03, 2019 | 92.80 | 94.07 | 92.76 | 93.38 | 1,891,182 | +0.89(+0.96%) |
May 02, 2019 | 92.33 | 93.27 | 92.02 | 92.49 | 2,010,226 | -0.18(-0.20%) |
May 01, 2019 | 92.27 | 93.41 | 91.52 | 92.67 | 2,396,485 | -2.23(-2.35%) |
Apr 30, 2019 | 94.44 | 94.97 | 94.03 | 94.90 | 2,399,127 | +0.54(+0.57%) |
Apr 29, 2019 | 94.68 | 94.68 | 93.82 | 94.36 | 1,620,584 | -0.26(-0.28%) |
Apr 26, 2019 | 94.43 | 94.94 | 94.06 | 94.62 | 1,505,179 | +0.58(+0.62%) |
Apr 25, 2019 | 93.72 | 94.26 | 93.19 | 94.04 | 1,165,187 | +0.10(+0.11%) |
Apr 24, 2019 | 93.87 | 94.58 | 93.72 | 93.94 | 1,435,067 | +0.38(+0.41%) |
Apr 23, 2019 | 93.73 | 94.72 | 93.39 | 93.56 | 1,621,482 | -0.24(-0.25%) |
Apr 22, 2019 | 93.63 | 93.96 | 93.39 | 93.80 | 916,500 | -0.13(-0.14%) |
Apr 18, 2019 | 92.45 | 94.02 | 92.37 | 93.92 | 1,387,695 | +1.65(+1.79%) |
Apr 17, 2019 | 92.62 | 92.83 | 92.12 | 92.27 | 1,008,814 | -0.12(-0.13%) |
Apr 16, 2019 | 92.72 | 92.80 | 91.93 | 92.39 | 949,896 | -0.01(-0.01%) |
Apr 15, 2019 | 92.16 | 92.87 | 92.02 | 92.40 | 1,357,429 | +0.22(+0.24%) |
Apr 12, 2019 | 91.82 | 92.36 | 91.72 | 92.18 | 1,312,343 | +0.57(+0.63%) |
Apr 11, 2019 | 90.73 | 91.64 | 90.66 | 91.61 | 1,286,866 | +0.66(+0.73%) |
Apr 10, 2019 | 90.81 | 91.32 | 90.47 | 90.94 | 1,306,518 | +0.51(+0.56%) |
Apr 09, 2019 | 90.12 | 90.47 | 89.99 | 90.43 | 1,092,291 | -0.10(-0.11%) |
Apr 08, 2019 | 90.69 | 90.82 | 90.00 | 90.53 | 1,474,039 | -0.34(-0.37%) |
Apr 05, 2019 | 91.20 | 91.43 | 90.77 | 90.87 | 1,760,168 | -0.45(-0.49%) |
Apr 04, 2019 | 91.43 | 91.61 | 90.85 | 91.32 | 946,828 | -0.08(-0.09%) |
Apr 03, 2019 | 91.35 | 91.53 | 90.78 | 91.40 | 1,166,249 | +0.33(+0.36%) |
Apr 02, 2019 | 91.54 | 91.54 | 90.44 | 91.07 | 1,055,585 | -0.36(-0.40%) |
Apr 01, 2019 | 91.30 | 91.60 | 90.74 | 91.43 | 1,314,804 | +0.70(+0.77%) |
Mar 29, 2019 | 90.63 | 91.00 | 90.16 | 90.73 | 2,592,345 | +0.61(+0.68%) |
Mar 28, 2019 | 90.02 | 90.32 | 89.60 | 90.12 | 1,746,315 | +0.15(+0.16%) |
Mar 27, 2019 | 89.60 | 90.37 | 89.60 | 89.98 | 1,672,994 | +0.21(+0.23%) |
Mar 26, 2019 | 90.11 | 90.13 | 89.28 | 89.77 | 1,497,216 | -0.20(-0.22%) |
Mar 25, 2019 | 90.20 | 90.46 | 89.79 | 89.97 | 1,418,747 | +0.00(+0.00%) |
Mar 22, 2019 | 90.14 | 90.63 | 89.76 | 89.97 | 1,136,777 | -0.20(-0.22%) |
Mar 21, 2019 | 89.38 | 90.25 | 89.26 | 90.17 | 1,115,541 | +0.56(+0.63%) |
Mar 20, 2019 | 89.31 | 89.99 | 89.05 | 89.61 | 3,221,746 | -0.61(-0.68%) |
Mar 19, 2019 | 90.49 | 90.92 | 89.67 | 90.22 | 2,393,145 | -0.91(-1.00%) |
Mar 18, 2019 | 91.72 | 92.17 | 90.82 | 91.12 | 1,776,802 | -0.60(-0.65%) |
Mar 15, 2019 | 90.08 | 91.75 | 89.75 | 91.72 | 4,342,723 | +1.75(+1.94%) |
Mar 14, 2019 | 89.36 | 89.99 | 89.13 | 89.98 | 1,451,796 | +0.31(+0.34%) |
Mar 13, 2019 | 89.38 | 89.96 | 89.24 | 89.67 | 2,211,741 | +0.60(+0.67%) |
Mar 12, 2019 | 89.12 | 89.16 | 88.37 | 89.07 | 2,060,580 | +0.17(+0.19%) |
Mar 11, 2019 | 88.03 | 88.92 | 87.95 | 88.90 | 1,613,255 | +1.02(+1.16%) |
Mar 08, 2019 | 87.18 | 87.90 | 86.92 | 87.88 | 1,970,495 | +0.12(+0.13%) |
Mar 07, 2019 | 87.68 | 87.78 | 87.17 | 87.76 | 2,091,788 | -0.05(-0.06%) |
Mar 06, 2019 | 87.33 | 88.13 | 87.28 | 87.82 | 2,131,604 | +0.61(+0.70%) |
Mar 05, 2019 | 86.64 | 87.22 | 86.21 | 87.21 | 1,862,173 | +0.72(+0.83%) |
Mar 04, 2019 | 87.09 | 87.09 | 86.14 | 86.49 | 2,520,587 | -0.21(-0.24%) |
Mar 01, 2019 | 86.36 | 86.85 | 86.32 | 86.70 | 1,748,727 | +0.79(+0.92%) |
Feb 28, 2019 | 84.60 | 86.20 | 84.50 | 85.91 | 2,568,784 | +1.26(+1.49%) |
Feb 27, 2019 | 84.69 | 84.95 | 84.09 | 84.64 | 1,476,637 | -0.23(-0.27%) |
Feb 26, 2019 | 84.88 | 85.43 | 84.54 | 84.87 | 1,804,567 | -0.13(-0.15%) |
Feb 25, 2019 | 87.00 | 87.00 | 84.71 | 85.00 | 2,281,810 | -1.72(-1.98%) |
Feb 22, 2019 | 86.36 | 86.72 | 85.90 | 86.72 | 2,125,380 | +0.46(+0.54%) |
Feb 21, 2019 | 85.93 | 86.43 | 85.57 | 86.25 | 1,501,093 | +0.15(+0.17%) |
Feb 20, 2019 | 86.06 | 86.54 | 85.78 | 86.11 | 2,554,585 | +0.18(+0.21%) |
Feb 19, 2019 | 85.68 | 86.17 | 85.54 | 85.92 | 2,199,807 | +0.36(+0.42%) |
Feb 15, 2019 | 86.13 | 86.36 | 85.32 | 85.56 | 3,148,414 | +0.25(+0.29%) |
Feb 14, 2019 | 84.48 | 85.65 | 83.65 | 85.32 | 1,679,895 | +0.47(+0.56%) |
Feb 13, 2019 | 85.48 | 85.66 | 84.37 | 84.84 | 1,896,680 | -0.27(-0.32%) |
Feb 12, 2019 | 85.14 | 85.14 | 84.23 | 85.12 | 2,286,222 | +0.71(+0.85%) |
Feb 11, 2019 | 85.46 | 86.02 | 84.28 | 84.40 | 2,728,044 | -1.11(-1.30%) |
Feb 08, 2019 | 85.07 | 85.68 | 84.15 | 85.51 | 2,167,290 | -0.11(-0.13%) |
Feb 07, 2019 | 81.00 | 85.76 | 80.11 | 85.62 | 2,913,028 | +0.02(+0.02%) |
Feb 06, 2019 | 85.57 | 85.66 | 84.94 | 85.60 | 1,924,763 | +0.14(+0.16%) |
Feb 05, 2019 | 85.60 | 86.12 | 85.21 | 85.47 | 2,004,230 | -0.19(-0.22%) |
Feb 04, 2019 | 85.24 | 85.82 | 85.16 | 85.66 | 1,843,096 | +0.47(+0.55%) |
Feb 01, 2019 | 85.51 | 86.38 | 84.91 | 85.19 | 1,653,699 | +0.14(+0.16%) |
Jan 31, 2019 | 84.39 | 85.34 | 83.71 | 85.05 | 2,953,351 | +0.48(+0.57%) |
Jan 30, 2019 | 84.22 | 85.04 | 83.88 | 84.57 | 1,717,376 | +0.71(+0.84%) |
Jan 29, 2019 | 84.22 | 84.86 | 83.37 | 83.87 | 1,428,299 | +0.07(+0.09%) |
Jan 28, 2019 | 83.91 | 84.03 | 82.95 | 83.79 | 1,188,221 | -0.11(-0.13%) |
Jan 25, 2019 | 84.74 | 84.93 | 83.76 | 83.90 | 1,659,555 | -0.18(-0.22%) |
Jan 24, 2019 | 84.07 | 84.37 | 83.66 | 84.08 | 2,191,376 | +0.12(+0.14%) |
Jan 23, 2019 | 83.91 | 84.65 | 83.24 | 83.97 | 1,714,598 | +0.66(+0.79%) |
Jan 22, 2019 | 83.43 | 84.39 | 82.82 | 83.31 | 2,151,521 | -0.28(-0.34%) |
Jan 18, 2019 | 82.69 | 83.93 | 82.55 | 83.59 | 2,256,019 | +1.50(+1.83%) |
Jan 17, 2019 | 80.83 | 82.40 | 80.83 | 82.08 | 2,205,652 | +0.79(+0.97%) |
Jan 16, 2019 | 81.68 | 82.07 | 81.13 | 81.30 | 1,606,424 | -0.51(-0.62%) |
Jan 15, 2019 | 81.62 | 81.94 | 81.13 | 81.80 | 1,649,608 | +0.35(+0.43%) |
Jan 14, 2019 | 81.46 | 81.89 | 81.28 | 81.45 | 1,539,202 | -0.85(-1.03%) |
Jan 11, 2019 | 80.76 | 82.31 | 80.55 | 82.30 | 2,592,924 | -0.77(-0.93%) |
Jan 10, 2019 | 81.98 | 83.86 | 81.77 | 83.07 | 2,995,844 | +0.59(+0.71%) |
Jan 09, 2019 | 82.91 | 83.05 | 82.00 | 82.48 | 2,469,905 | -0.04(-0.04%) |
Jan 08, 2019 | 82.96 | 83.21 | 81.41 | 82.52 | 2,878,119 | -0.16(-0.20%) |
Jan 07, 2019 | 82.72 | 83.46 | 82.46 | 82.68 | 2,737,151 | -0.09(-0.11%) |
Jan 04, 2019 | 81.62 | 83.57 | 81.49 | 82.77 | 2,367,621 | +2.10(+2.60%) |
Jan 03, 2019 | 82.36 | 82.36 | 80.35 | 80.67 | 2,893,662 | -2.08(-2.52%) |
Jan 02, 2019 | 82.44 | 82.84 | 81.77 | 82.75 | 1,926,402 | -0.43(-0.52%) |
Dec 31, 2018 | 83.07 | 83.31 | 82.62 | 83.19 | 1,830,936 | +0.28(+0.34%) |
Dec 28, 2018 | 82.88 | 83.69 | 82.40 | 82.91 | 1,877,898 | +0.59(+0.71%) |
Dec 27, 2018 | 80.67 | 82.35 | 80.28 | 82.32 | 2,248,080 | +0.88(+1.08%) |
Dec 26, 2018 | 79.09 | 81.46 | 78.64 | 81.44 | 2,243,362 | +2.69(+3.41%) |
Dec 24, 2018 | 79.47 | 79.78 | 78.21 | 78.75 | 1,995,467 | -1.01(-1.27%) |
Dec 21, 2018 | 79.36 | 80.77 | 79.21 | 79.77 | 5,927,616 | +0.92(+1.17%) |
Dec 20, 2018 | 81.09 | 81.32 | 78.19 | 78.84 | 4,594,871 | -2.72(-3.33%) |
Dec 19, 2018 | 81.88 | 83.58 | 81.02 | 81.56 | 2,832,389 | +0.02(+0.02%) |
Dec 18, 2018 | 81.75 | 82.01 | 80.93 | 81.54 | 1,957,790 | +0.35(+0.43%) |
Dec 17, 2018 | 82.55 | 82.72 | 80.80 | 81.19 | 3,424,452 | -1.80(-2.17%) |
Dec 14, 2018 | 83.86 | 83.86 | 82.42 | 82.99 | 2,331,267 | -1.59(-1.88%) |
Dec 13, 2018 | 82.26 | 85.19 | 82.12 | 84.58 | 3,654,562 | +2.72(+3.32%) |
Dec 12, 2018 | 81.34 | 82.62 | 81.12 | 81.87 | 2,697,228 | +0.59(+0.72%) |
Dec 11, 2018 | 82.48 | 82.52 | 80.61 | 81.28 | 2,368,732 | -0.41(-0.50%) |
Dec 10, 2018 | 81.70 | 82.01 | 80.39 | 81.69 | 2,544,759 | -0.15(-0.19%) |
Dec 07, 2018 | 82.81 | 83.38 | 81.63 | 81.84 | 3,309,719 | -0.97(-1.17%) |
Dec 06, 2018 | 81.28 | 83.26 | 81.08 | 82.81 | 4,099,758 | +0.74(+0.90%) |
Dec 04, 2018 | 83.44 | 84.15 | 81.95 | 82.07 | 3,154,471 | -1.26(-1.51%) |
Dec 03, 2018 | 84.38 | 84.38 | 82.87 | 83.32 | 4,025,568 | -0.14(-0.16%) |
Nov 30, 2018 | 83.13 | 83.66 | 82.64 | 83.46 | 5,220,988 | +0.33(+0.39%) |
Nov 29, 2018 | 83.01 | 83.67 | 82.59 | 83.13 | 2,207,330 | +0.12(+0.14%) |
Nov 28, 2018 | 81.16 | 83.02 | 80.91 | 83.02 | 2,061,197 | +2.05(+2.53%) |
Nov 27, 2018 | 79.94 | 81.21 | 79.90 | 80.97 | 1,883,840 | +1.05(+1.31%) |
Nov 26, 2018 | 79.41 | 80.16 | 78.80 | 79.92 | 1,846,805 | +1.01(+1.28%) |
Nov 23, 2018 | 78.27 | 79.37 | 77.92 | 78.91 | 942,982 | +0.47(+0.60%) |
Nov 21, 2018 | 78.44 | 78.44 | 78.44 | 0 | -0.14(-0.18%) | |
Nov 20, 2018 | 78.52 | 79.09 | 77.62 | 78.58 | 2,076,052 | -0.85(-1.07%) |
Nov 19, 2018 | 80.21 | 80.71 | 79.00 | 79.43 | 2,845,086 | -0.68(-0.86%) |
Nov 16, 2018 | 79.95 | 80.47 | 79.66 | 80.11 | 2,686,135 | +0.09(+0.11%) |
Nov 15, 2018 | 79.98 | 80.75 | 79.17 | 80.02 | 3,036,231 | -0.35(-0.44%) |
Nov 14, 2018 | 80.67 | 81.05 | 80.31 | 80.37 | 2,773,015 | +0.14(+0.17%) |
Nov 13, 2018 | 80.53 | 81.02 | 80.05 | 80.24 | 1,680,187 | -0.38(-0.47%) |
Nov 12, 2018 | 81.78 | 82.26 | 80.51 | 80.62 | 1,456,078 | -1.14(-1.40%) |
Nov 09, 2018 | 81.53 | 82.04 | 81.19 | 81.76 | 2,021,508 | +0.23(+0.29%) |
Nov 08, 2018 | 80.54 | 81.88 | 80.23 | 81.53 | 2,734,517 | +0.97(+1.21%) |
Nov 07, 2018 | 79.31 | 80.68 | 79.31 | 80.55 | 2,970,520 | +1.33(+1.68%) |
Nov 06, 2018 | 78.81 | 79.37 | 78.71 | 79.22 | 3,326,659 | +0.39(+0.49%) |
Nov 05, 2018 | 78.47 | 79.13 | 78.16 | 78.83 | 2,738,319 | +0.51(+0.66%) |
Nov 02, 2018 | 79.83 | 79.93 | 77.34 | 78.32 | 3,336,781 | -0.98(-1.24%) |
Nov 01, 2018 | 81.55 | 82.01 | 78.99 | 79.30 | 3,457,945 | -2.18(-2.68%) |
Oct 31, 2018 | 79.31 | 82.58 | 78.66 | 81.48 | 5,318,379 | +3.59(+4.60%) |
Oct 30, 2018 | 77.35 | 78.09 | 76.99 | 77.90 | 4,115,183 | +0.87(+1.12%) |
Oct 29, 2018 | 78.05 | 78.92 | 76.18 | 77.03 | 2,171,456 | -0.28(-0.36%) |
Oct 26, 2018 | 77.76 | 78.08 | 76.86 | 77.31 | 2,350,826 | -1.03(-1.31%) |
Oct 25, 2018 | 78.99 | 78.99 | 77.60 | 78.34 | 2,366,555 | -0.13(-0.16%) |
Oct 24, 2018 | 79.27 | 79.61 | 78.35 | 78.46 | 1,967,755 | -1.59(-1.98%) |
Oct 23, 2018 | 79.76 | 80.39 | 79.36 | 80.05 | 3,018,671 | -0.48(-0.59%) |
Oct 22, 2018 | 80.91 | 81.25 | 80.26 | 80.53 | 2,513,288 | -0.05(-0.06%) |
Oct 19, 2018 | 80.86 | 81.14 | 80.46 | 80.57 | 1,620,180 | -0.38(-0.47%) |
Oct 18, 2018 | 81.60 | 81.76 | 80.67 | 80.95 | 2,204,164 | -1.39(-1.69%) |
Oct 17, 2018 | 81.52 | 82.61 | 81.29 | 82.34 | 1,481,427 | +0.84(+1.03%) |
Oct 16, 2018 | 80.06 | 81.56 | 80.00 | 81.50 | 1,682,345 | +1.78(+2.24%) |
Oct 15, 2018 | 79.19 | 80.37 | 79.19 | 79.72 | 1,309,304 | +0.36(+0.45%) |
Oct 12, 2018 | 78.63 | 79.57 | 78.21 | 79.36 | 1,939,179 | +0.88(+1.13%) |
Oct 11, 2018 | 80.31 | 80.31 | 78.37 | 78.47 | 2,496,946 | -1.92(-2.39%) |
Oct 10, 2018 | 82.39 | 82.39 | 80.32 | 80.39 | 1,948,501 | -1.78(-2.17%) |
Oct 09, 2018 | 81.86 | 83.11 | 81.81 | 82.18 | 2,399,920 | +0.49(+0.60%) |
Oct 08, 2018 | 81.11 | 81.92 | 81.02 | 81.69 | 1,329,983 | +0.58(+0.71%) |
Oct 05, 2018 | 80.90 | 81.46 | 80.90 | 81.11 | 1,521,096 | +0.39(+0.48%) |
Oct 04, 2018 | 80.66 | 80.88 | 80.06 | 80.73 | 1,732,506 | -0.17(-0.21%) |
Oct 03, 2018 | 81.34 | 81.80 | 80.86 | 80.90 | 1,246,671 | -0.20(-0.24%) |
Oct 02, 2018 | 81.60 | 81.82 | 80.99 | 81.10 | 1,669,350 | -0.40(-0.49%) |