Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 89.41 | 90.08 | 89.36 | 89.53 | 386,100 | -0.10(-0.11%) |
Dec 30, 2019 | 88.48 | 89.89 | 88.48 | 89.63 | 283,911 | +1.14(+1.29%) |
Dec 27, 2019 | 88.86 | 89.42 | 88.33 | 88.49 | 267,100 | -0.13(-0.15%) |
Dec 26, 2019 | 88.02 | 88.73 | 87.72 | 88.62 | 215,872 | +0.90(+1.03%) |
Dec 24, 2019 | 87.54 | 87.94 | 87.12 | 87.72 | 86,600 | +0.26(+0.30%) |
Dec 23, 2019 | 88.32 | 88.32 | 86.32 | 87.46 | 394,035 | -0.59(-0.67%) |
Dec 20, 2019 | 87.03 | 88.17 | 86.71 | 88.05 | 773,100 | +1.41(+1.63%) |
Dec 19, 2019 | 84.63 | 87.42 | 83.33 | 86.64 | 896,263 | +4.16(+5.04%) |
Dec 18, 2019 | 82.87 | 83.28 | 82.08 | 82.48 | 458,214 | -0.38(-0.46%) |
Dec 17, 2019 | 83.19 | 83.28 | 82.07 | 82.86 | 209,928 | +0.05(+0.06%) |
Dec 16, 2019 | 82.58 | 83.49 | 82.44 | 82.81 | 230,616 | +0.71(+0.86%) |
Dec 13, 2019 | 83.21 | 83.99 | 81.98 | 82.10 | 223,000 | -1.03(-1.24%) |
Dec 12, 2019 | 81.63 | 84.15 | 81.10 | 83.13 | 293,289 | +1.41(+1.73%) |
Dec 11, 2019 | 81.42 | 82.00 | 81.00 | 81.72 | 275,569 | +0.36(+0.44%) |
Dec 10, 2019 | 82.65 | 83.21 | 81.24 | 81.36 | 255,003 | -1.62(-1.95%) |
Dec 09, 2019 | 83.40 | 83.96 | 82.78 | 82.98 | 350,014 | -0.66(-0.79%) |
Dec 06, 2019 | 83.73 | 85.03 | 83.42 | 83.64 | 326,800 | +1.02(+1.23%) |
Dec 05, 2019 | 82.55 | 83.12 | 82.02 | 82.62 | 306,792 | +0.48(+0.58%) |
Dec 04, 2019 | 82.54 | 83.56 | 82.04 | 82.14 | 384,865 | +0.14(+0.17%) |
Dec 03, 2019 | 82.71 | 82.91 | 81.75 | 82.00 | 229,824 | -1.75(-2.09%) |
Dec 02, 2019 | 84.61 | 85.30 | 83.60 | 83.75 | 221,743 | -0.62(-0.73%) |
Nov 29, 2019 | 84.82 | 85.28 | 84.11 | 84.37 | 74,500 | -0.73(-0.86%) |
Nov 27, 2019 | 85.24 | 85.27 | 84.34 | 85.10 | 167,000 | -0.05(-0.06%) |
Nov 26, 2019 | 85.02 | 85.83 | 84.09 | 85.15 | 179,616 | -0.11(-0.13%) |
Nov 25, 2019 | 84.50 | 85.62 | 83.70 | 85.26 | 315,416 | +1.33(+1.58%) |
Nov 22, 2019 | 84.32 | 84.32 | 82.83 | 83.93 | 169,200 | +0.27(+0.32%) |
Nov 21, 2019 | 84.34 | 84.80 | 83.52 | 83.66 | 285,402 | -0.61(-0.72%) |
Nov 20, 2019 | 83.04 | 84.93 | 82.74 | 84.27 | 459,118 | +1.00(+1.20%) |
Nov 19, 2019 | 83.38 | 84.11 | 82.92 | 83.27 | 273,956 | +0.07(+0.08%) |
Nov 18, 2019 | 82.71 | 83.49 | 81.83 | 83.20 | 201,717 | +0.15(+0.18%) |
Nov 15, 2019 | 83.72 | 83.96 | 82.89 | 83.05 | 314,700 | +0.15(+0.18%) |
Nov 14, 2019 | 82.02 | 82.97 | 81.65 | 82.90 | 308,677 | +0.65(+0.79%) |
Nov 13, 2019 | 82.38 | 83.25 | 81.60 | 82.25 | 324,019 | -0.68(-0.82%) |
Nov 12, 2019 | 83.53 | 84.11 | 82.79 | 82.93 | 386,305 | -0.23(-0.28%) |
Nov 11, 2019 | 82.12 | 83.30 | 82.04 | 83.16 | 208,209 | +0.06(+0.07%) |
Nov 08, 2019 | 82.29 | 83.12 | 81.63 | 83.10 | 335,800 | +0.41(+0.50%) |
Nov 07, 2019 | 83.90 | 84.78 | 82.54 | 82.69 | 337,775 | -0.34(-0.41%) |
Nov 06, 2019 | 83.98 | 84.05 | 82.07 | 83.03 | 485,535 | -1.41(-1.67%) |
Nov 05, 2019 | 84.87 | 86.38 | 83.83 | 84.44 | 459,595 | -0.03(-0.04%) |
Nov 04, 2019 | 81.56 | 84.62 | 80.94 | 84.47 | 660,270 | +3.70(+4.58%) |
Nov 01, 2019 | 80.15 | 81.42 | 79.69 | 80.77 | 241,100 | +1.61(+2.03%) |
Oct 31, 2019 | 80.06 | 80.26 | 78.51 | 79.16 | 350,691 | -1.43(-1.77%) |
Oct 30, 2019 | 82.86 | 82.94 | 79.78 | 80.59 | 357,198 | -2.56(-3.08%) |
Oct 29, 2019 | 80.12 | 83.20 | 79.33 | 83.15 | 619,314 | +2.44(+3.02%) |
Oct 28, 2019 | 81.29 | 82.59 | 80.14 | 80.71 | 400,606 | -0.40(-0.49%) |
Oct 25, 2019 | 83.07 | 86.09 | 80.87 | 81.11 | 699,200 | -0.41(-0.50%) |
Oct 24, 2019 | 82.59 | 82.71 | 79.78 | 81.52 | 646,866 | -0.88(-1.07%) |
Oct 23, 2019 | 82.51 | 83.72 | 81.98 | 82.40 | 404,959 | -0.17(-0.21%) |
Oct 22, 2019 | 81.34 | 82.67 | 80.70 | 82.57 | 342,996 | +1.42(+1.75%) |
Oct 21, 2019 | 81.87 | 82.27 | 80.75 | 81.15 | 538,952 | +0.04(+0.05%) |
Oct 18, 2019 | 80.63 | 81.73 | 80.44 | 81.11 | 340,300 | +0.09(+0.11%) |
Oct 17, 2019 | 80.65 | 81.75 | 80.62 | 81.02 | 461,486 | +0.10(+0.12%) |
Oct 16, 2019 | 79.54 | 81.16 | 79.34 | 80.92 | 406,288 | +0.98(+1.23%) |
Oct 15, 2019 | 79.70 | 80.41 | 78.58 | 79.94 | 883,656 | +0.58(+0.73%) |
Oct 14, 2019 | 80.15 | 80.15 | 78.80 | 79.36 | 373,421 | -1.01(-1.26%) |
Oct 11, 2019 | 81.12 | 83.02 | 80.15 | 80.37 | 645,000 | +0.51(+0.64%) |
Oct 10, 2019 | 78.63 | 80.05 | 78.31 | 79.86 | 253,841 | +1.68(+2.15%) |
Oct 09, 2019 | 79.61 | 79.72 | 77.42 | 78.18 | 502,171 | -0.67(-0.85%) |
Oct 08, 2019 | 80.40 | 80.68 | 78.59 | 78.85 | 697,708 | -2.64(-3.24%) |
Oct 07, 2019 | 80.59 | 82.63 | 79.80 | 81.49 | 390,099 | +0.50(+0.62%) |
Oct 04, 2019 | 79.49 | 81.15 | 79.13 | 80.99 | 343,100 | +1.63(+2.05%) |
Oct 03, 2019 | 77.94 | 79.37 | 76.62 | 79.36 | 480,554 | +1.22(+1.56%) |
Oct 02, 2019 | 78.86 | 79.08 | 77.75 | 78.14 | 405,186 | -1.63(-2.04%) |
Oct 01, 2019 | 83.00 | 83.80 | 79.66 | 79.77 | 441,788 | -2.39(-2.91%) |
Sep 30, 2019 | 82.36 | 82.94 | 81.79 | 82.16 | 288,454 | +0.16(+0.20%) |
Sep 27, 2019 | 82.09 | 83.34 | 81.56 | 82.00 | 400,100 | +0.17(+0.21%) |
Sep 26, 2019 | 81.80 | 82.08 | 80.70 | 81.83 | 425,168 | +0.12(+0.15%) |
Sep 25, 2019 | 80.32 | 82.00 | 80.32 | 81.71 | 634,457 | +0.82(+1.01%) |
Sep 24, 2019 | 81.46 | 82.60 | 80.71 | 80.89 | 515,174 | +0.01(+0.01%) |
Sep 23, 2019 | 80.02 | 81.60 | 79.56 | 80.88 | 366,918 | +0.41(+0.51%) |
Sep 20, 2019 | 80.22 | 81.23 | 79.83 | 80.47 | 1,204,300 | +0.43(+0.54%) |
Sep 19, 2019 | 81.82 | 82.26 | 79.78 | 80.04 | 471,483 | -1.84(-2.25%) |
Sep 18, 2019 | 82.26 | 82.66 | 81.11 | 81.88 | 366,640 | -0.85(-1.03%) |
Sep 17, 2019 | 82.66 | 82.93 | 81.47 | 82.73 | 458,912 | -0.50(-0.60%) |
Sep 16, 2019 | 82.89 | 84.98 | 82.18 | 83.23 | 779,833 | +0.34(+0.41%) |
Sep 13, 2019 | 82.84 | 83.22 | 81.75 | 82.89 | 439,900 | +0.73(+0.89%) |
Sep 12, 2019 | 82.93 | 83.32 | 81.64 | 82.16 | 429,675 | -1.06(-1.27%) |
Sep 11, 2019 | 81.26 | 83.32 | 80.22 | 83.22 | 521,824 | +2.56(+3.17%) |
Sep 10, 2019 | 78.55 | 81.08 | 78.55 | 80.66 | 467,111 | +2.04(+2.59%) |
Sep 09, 2019 | 76.53 | 78.78 | 76.33 | 78.62 | 465,887 | +2.78(+3.67%) |
Sep 06, 2019 | 75.72 | 76.46 | 74.77 | 75.84 | 253,300 | +0.32(+0.42%) |
Sep 05, 2019 | 73.74 | 75.89 | 73.40 | 75.52 | 388,754 | +2.92(+4.02%) |
Sep 04, 2019 | 72.83 | 73.10 | 71.93 | 72.60 | 499,078 | +0.64(+0.89%) |
Sep 03, 2019 | 72.54 | 73.13 | 70.74 | 71.96 | 427,760 | -1.63(-2.21%) |
Aug 30, 2019 | 74.13 | 74.50 | 72.75 | 73.59 | 256,500 | -0.20(-0.27%) |
Aug 29, 2019 | 73.64 | 75.42 | 73.32 | 73.79 | 315,788 | +1.15(+1.58%) |
Aug 28, 2019 | 70.55 | 72.97 | 70.24 | 72.64 | 242,757 | +1.85(+2.61%) |
Aug 27, 2019 | 72.55 | 72.65 | 70.52 | 70.79 | 238,504 | -1.30(-1.80%) |
Aug 26, 2019 | 71.51 | 72.55 | 70.72 | 72.09 | 293,136 | +1.58(+2.24%) |
Aug 23, 2019 | 73.96 | 74.95 | 70.31 | 70.51 | 447,500 | -3.96(-5.32%) |
Aug 22, 2019 | 74.99 | 75.17 | 73.87 | 74.47 | 157,670 | -0.34(-0.45%) |
Aug 21, 2019 | 75.26 | 76.18 | 74.68 | 74.81 | 342,408 | +0.54(+0.73%) |
Aug 20, 2019 | 74.80 | 75.27 | 74.07 | 74.27 | 285,144 | -0.58(-0.77%) |
Aug 19, 2019 | 74.43 | 75.07 | 73.59 | 74.85 | 500,663 | +1.68(+2.30%) |
Aug 16, 2019 | 70.98 | 73.38 | 70.67 | 73.17 | 478,800 | +2.57(+3.64%) |
Aug 15, 2019 | 71.40 | 71.40 | 69.70 | 70.60 | 336,584 | -0.61(-0.86%) |
Aug 14, 2019 | 72.33 | 73.06 | 70.93 | 71.21 | 525,262 | -2.69(-3.64%) |
Aug 13, 2019 | 71.80 | 74.87 | 71.54 | 73.90 | 417,851 | +1.25(+1.72%) |
Aug 12, 2019 | 74.78 | 75.34 | 72.49 | 72.65 | 402,407 | -2.86(-3.79%) |
Aug 09, 2019 | 76.60 | 76.60 | 75.31 | 75.51 | 329,400 | -1.39(-1.81%) |
Aug 08, 2019 | 75.43 | 76.96 | 74.91 | 76.90 | 428,493 | +2.05(+2.74%) |
Aug 07, 2019 | 72.45 | 75.16 | 72.32 | 74.85 | 485,482 | +0.71(+0.96%) |
Aug 06, 2019 | 73.11 | 74.25 | 72.53 | 74.14 | 488,278 | +1.90(+2.63%) |
Aug 05, 2019 | 73.24 | 73.67 | 71.90 | 72.24 | 620,428 | -2.63(-3.51%) |
Aug 02, 2019 | 75.46 | 76.23 | 73.68 | 74.87 | 370,200 | -1.21(-1.59%) |
Aug 01, 2019 | 78.53 | 78.53 | 75.24 | 76.08 | 461,274 | -2.28(-2.91%) |
Jul 31, 2019 | 78.59 | 79.32 | 77.37 | 78.36 | 562,030 | -0.21(-0.27%) |
Jul 30, 2019 | 77.21 | 79.80 | 77.11 | 78.57 | 442,622 | +0.35(+0.45%) |
Jul 29, 2019 | 78.14 | 78.69 | 76.39 | 78.22 | 720,240 | +1.95(+2.56%) |
Jul 26, 2019 | 72.47 | 76.60 | 71.81 | 76.27 | 754,200 | +3.78(+5.21%) |
Jul 25, 2019 | 73.00 | 76.73 | 70.85 | 72.49 | 2,437,169 | -5.28(-6.79%) |
Jul 24, 2019 | 76.86 | 78.17 | 76.86 | 77.77 | 429,770 | +0.63(+0.82%) |
Jul 23, 2019 | 76.88 | 77.67 | 76.33 | 77.14 | 444,894 | +1.06(+1.39%) |
Jul 22, 2019 | 76.23 | 76.56 | 75.29 | 76.08 | 330,299 | +0.22(+0.29%) |
Jul 19, 2019 | 76.30 | 76.62 | 75.76 | 75.86 | 461,900 | -0.40(-0.52%) |
Jul 18, 2019 | 75.64 | 76.58 | 75.10 | 76.26 | 327,589 | +0.62(+0.82%) |
Jul 17, 2019 | 77.05 | 77.24 | 75.37 | 75.64 | 491,029 | -1.81(-2.34%) |
Jul 16, 2019 | 76.25 | 77.88 | 76.03 | 77.45 | 446,675 | +1.29(+1.69%) |
Jul 15, 2019 | 76.08 | 76.78 | 75.57 | 76.16 | 423,319 | +0.50(+0.66%) |
Jul 12, 2019 | 74.75 | 75.93 | 74.29 | 75.66 | 662,700 | +1.15(+1.54%) |
Jul 11, 2019 | 74.69 | 75.14 | 73.70 | 74.51 | 319,799 | -0.39(-0.52%) |
Jul 10, 2019 | 75.92 | 75.92 | 74.22 | 74.90 | 418,487 | -0.15(-0.20%) |
Jul 09, 2019 | 75.67 | 75.94 | 74.73 | 75.05 | 463,261 | -0.89(-1.17%) |
Jul 08, 2019 | 77.10 | 77.44 | 75.48 | 75.94 | 513,532 | -1.51(-1.95%) |
Jul 05, 2019 | 76.88 | 77.96 | 76.52 | 77.45 | 259,400 | +0.18(+0.23%) |
Jul 03, 2019 | 77.91 | 78.07 | 76.87 | 77.27 | 262,800 | -0.41(-0.53%) |
Jul 02, 2019 | 78.39 | 78.56 | 76.87 | 77.68 | 418,367 | -1.12(-1.42%) |
Jul 01, 2019 | 80.10 | 80.49 | 78.19 | 78.80 | 325,852 | -0.20(-0.25%) |
Jun 28, 2019 | 78.25 | 79.47 | 77.84 | 79.00 | 716,500 | +1.10(+1.41%) |
Jun 27, 2019 | 77.57 | 78.27 | 77.12 | 77.90 | 423,414 | +0.76(+0.99%) |
Jun 26, 2019 | 76.40 | 77.39 | 76.02 | 77.14 | 612,165 | +1.29(+1.70%) |
Jun 25, 2019 | 76.77 | 77.25 | 75.62 | 75.85 | 672,622 | -1.09(-1.42%) |
Jun 24, 2019 | 80.37 | 80.66 | 76.60 | 76.94 | 968,519 | -3.24(-4.04%) |
Jun 21, 2019 | 82.10 | 82.10 | 80.05 | 80.18 | 659,300 | -2.13(-2.59%) |
Jun 20, 2019 | 83.19 | 84.35 | 81.72 | 82.31 | 517,897 | +0.38(+0.46%) |
Jun 19, 2019 | 81.50 | 82.60 | 81.08 | 81.93 | 432,659 | +0.58(+0.71%) |
Jun 18, 2019 | 79.89 | 81.51 | 79.84 | 81.35 | 353,393 | +2.13(+2.69%) |
Jun 17, 2019 | 79.02 | 80.08 | 78.33 | 79.22 | 274,431 | -0.10(-0.13%) |
Jun 14, 2019 | 80.14 | 80.48 | 79.06 | 79.32 | 439,000 | -1.21(-1.50%) |
Jun 13, 2019 | 79.79 | 80.75 | 79.32 | 80.53 | 401,199 | +1.17(+1.47%) |
Jun 12, 2019 | 81.03 | 81.63 | 79.24 | 79.36 | 435,426 | -2.09(-2.57%) |
Jun 11, 2019 | 82.88 | 83.55 | 80.89 | 81.45 | 307,411 | -0.70(-0.85%) |
Jun 10, 2019 | 82.24 | 83.40 | 81.48 | 82.15 | 509,425 | +0.87(+1.07%) |
Jun 07, 2019 | 80.88 | 82.08 | 80.82 | 81.28 | 611,600 | +0.78(+0.97%) |
Jun 06, 2019 | 80.59 | 80.98 | 78.89 | 80.50 | 409,567 | -0.01(-0.01%) |
Jun 05, 2019 | 80.52 | 80.75 | 78.89 | 80.51 | 697,318 | +0.37(+0.46%) |
Jun 04, 2019 | 78.98 | 80.18 | 78.08 | 80.14 | 535,915 | +2.41(+3.10%) |
Jun 03, 2019 | 77.61 | 78.58 | 77.31 | 77.73 | 488,776 | +0.35(+0.45%) |
May 31, 2019 | 77.81 | 78.67 | 76.62 | 77.38 | 482,200 | -1.40(-1.78%) |
May 30, 2019 | 80.79 | 81.00 | 78.52 | 78.78 | 453,430 | -1.64(-2.04%) |
May 29, 2019 | 80.34 | 80.75 | 79.45 | 80.42 | 479,926 | -0.95(-1.17%) |
May 28, 2019 | 82.60 | 83.02 | 80.80 | 81.37 | 286,995 | -0.85(-1.03%) |
May 24, 2019 | 81.44 | 82.37 | 80.40 | 82.22 | 575,500 | +1.31(+1.62%) |
May 23, 2019 | 84.01 | 84.43 | 80.62 | 80.91 | 1,066,844 | -4.10(-4.82%) |
May 22, 2019 | 85.87 | 86.44 | 84.45 | 85.01 | 421,344 | -1.18(-1.37%) |
May 21, 2019 | 85.24 | 86.26 | 84.95 | 86.19 | 481,996 | +1.51(+1.78%) |
May 20, 2019 | 83.60 | 84.82 | 83.60 | 84.68 | 379,975 | +0.40(+0.47%) |
May 17, 2019 | 84.12 | 85.02 | 83.65 | 84.28 | 482,400 | -0.63(-0.74%) |
May 16, 2019 | 83.63 | 85.59 | 83.63 | 84.91 | 585,483 | +1.88(+2.26%) |
May 15, 2019 | 82.00 | 83.23 | 82.00 | 83.03 | 411,329 | +0.51(+0.62%) |
May 14, 2019 | 80.35 | 82.83 | 80.24 | 82.52 | 528,023 | +2.88(+3.62%) |
May 13, 2019 | 81.40 | 81.89 | 79.08 | 79.64 | 579,041 | -3.46(-4.16%) |
May 10, 2019 | 82.69 | 83.35 | 81.22 | 83.10 | 363,200 | +0.14(+0.17%) |
May 09, 2019 | 82.20 | 83.31 | 81.81 | 82.96 | 383,695 | -0.30(-0.36%) |
May 08, 2019 | 81.36 | 83.78 | 81.35 | 83.26 | 478,494 | +2.02(+2.49%) |
May 07, 2019 | 84.30 | 84.69 | 80.44 | 81.24 | 681,684 | -3.92(-4.60%) |
May 06, 2019 | 83.00 | 85.80 | 83.00 | 85.16 | 774,225 | +0.26(+0.31%) |
May 03, 2019 | 83.71 | 86.07 | 83.71 | 84.90 | 677,400 | +3.06(+3.74%) |
May 02, 2019 | 83.00 | 84.67 | 80.78 | 81.84 | 1,028,850 | +3.68(+4.71%) |
May 01, 2019 | 81.99 | 82.21 | 78.00 | 78.16 | 727,449 | -3.56(-4.36%) |
Apr 30, 2019 | 81.59 | 81.96 | 80.63 | 81.72 | 358,877 | +0.18(+0.22%) |
Apr 29, 2019 | 81.02 | 81.57 | 79.91 | 81.54 | 417,098 | +0.51(+0.63%) |
Apr 26, 2019 | 80.65 | 82.24 | 80.05 | 81.03 | 439,100 | +0.55(+0.68%) |
Apr 25, 2019 | 81.24 | 81.31 | 79.05 | 80.48 | 549,115 | -1.19(-1.46%) |
Apr 24, 2019 | 81.47 | 82.50 | 80.55 | 81.67 | 386,113 | +0.78(+0.96%) |
Apr 23, 2019 | 79.80 | 81.47 | 79.56 | 80.89 | 399,292 | +1.03(+1.29%) |
Apr 22, 2019 | 79.44 | 80.34 | 79.44 | 79.86 | 317,732 | +0.38(+0.48%) |
Apr 18, 2019 | 79.28 | 79.79 | 79.10 | 79.48 | 580,200 | +0.39(+0.49%) |
Apr 17, 2019 | 79.97 | 80.33 | 78.88 | 79.09 | 507,306 | -0.19(-0.24%) |
Apr 16, 2019 | 77.89 | 79.70 | 77.51 | 79.28 | 401,895 | +1.62(+2.09%) |
Apr 15, 2019 | 77.72 | 78.33 | 77.31 | 77.66 | 424,416 | -0.19(-0.24%) |
Apr 12, 2019 | 78.71 | 79.01 | 77.24 | 77.85 | 402,500 | -0.41(-0.52%) |
Apr 11, 2019 | 77.40 | 78.78 | 77.40 | 78.26 | 293,734 | +0.87(+1.12%) |
Apr 10, 2019 | 76.06 | 77.74 | 75.59 | 77.39 | 280,474 | +1.59(+2.10%) |
Apr 09, 2019 | 76.73 | 77.19 | 75.24 | 75.80 | 435,509 | -1.37(-1.78%) |
Apr 08, 2019 | 77.20 | 77.54 | 76.90 | 77.17 | 311,329 | -0.15(-0.19%) |
Apr 05, 2019 | 75.88 | 77.58 | 75.72 | 77.32 | 643,400 | +1.57(+2.07%) |
Apr 04, 2019 | 74.82 | 75.99 | 74.82 | 75.75 | 381,086 | +0.86(+1.15%) |
Apr 03, 2019 | 76.09 | 76.69 | 74.55 | 74.89 | 442,416 | -0.73(-0.97%) |
Apr 02, 2019 | 76.85 | 77.31 | 75.42 | 75.62 | 234,718 | -1.26(-1.64%) |
Apr 01, 2019 | 75.82 | 77.11 | 75.39 | 76.88 | 408,445 | +1.77(+2.36%) |
Mar 29, 2019 | 77.00 | 77.69 | 74.70 | 75.11 | 645,900 | -1.66(-2.16%) |
Mar 28, 2019 | 76.75 | 77.85 | 76.64 | 76.77 | 321,931 | -0.04(-0.05%) |
Mar 27, 2019 | 76.09 | 77.27 | 75.84 | 76.81 | 310,478 | +0.65(+0.85%) |
Mar 26, 2019 | 75.30 | 76.28 | 74.85 | 76.16 | 243,036 | +1.38(+1.85%) |
Mar 25, 2019 | 74.97 | 75.42 | 74.09 | 74.78 | 398,382 | -0.45(-0.60%) |
Mar 22, 2019 | 75.95 | 76.15 | 74.95 | 75.23 | 709,600 | -1.21(-1.58%) |
Mar 21, 2019 | 75.47 | 76.79 | 75.28 | 76.44 | 375,779 | +0.44(+0.58%) |
Mar 20, 2019 | 75.32 | 76.62 | 75.20 | 76.00 | 536,806 | +0.22(+0.29%) |
Mar 19, 2019 | 75.10 | 76.48 | 74.86 | 75.78 | 611,185 | +1.05(+1.41%) |
Mar 18, 2019 | 74.09 | 74.76 | 73.52 | 74.73 | 501,734 | +0.88(+1.19%) |
Mar 15, 2019 | 72.93 | 74.19 | 72.93 | 73.85 | 551,300 | +0.97(+1.33%) |
Mar 14, 2019 | 73.29 | 73.78 | 72.76 | 72.88 | 423,650 | -0.47(-0.64%) |
Mar 13, 2019 | 73.96 | 74.70 | 73.11 | 73.35 | 537,147 | -0.17(-0.23%) |
Mar 12, 2019 | 72.82 | 73.80 | 72.73 | 73.52 | 301,617 | +0.83(+1.14%) |
Mar 11, 2019 | 71.49 | 72.75 | 71.01 | 72.69 | 394,961 | +1.48(+2.08%) |
Mar 08, 2019 | 71.00 | 72.00 | 70.72 | 71.21 | 516,200 | -0.53(-0.74%) |
Mar 07, 2019 | 72.36 | 72.60 | 70.84 | 71.74 | 411,546 | -1.16(-1.59%) |
Mar 06, 2019 | 73.76 | 73.96 | 72.71 | 72.90 | 260,977 | -0.67(-0.91%) |
Mar 05, 2019 | 74.69 | 74.98 | 73.54 | 73.57 | 178,591 | -0.97(-1.30%) |
Mar 04, 2019 | 74.71 | 75.19 | 73.50 | 74.54 | 360,489 | +0.34(+0.46%) |
Mar 01, 2019 | 74.87 | 75.22 | 73.96 | 74.20 | 414,500 | -0.02(-0.03%) |
Feb 28, 2019 | 75.64 | 76.00 | 74.16 | 74.22 | 421,928 | -1.40(-1.85%) |
Feb 27, 2019 | 75.73 | 76.00 | 74.42 | 75.62 | 448,688 | -0.33(-0.43%) |
Feb 26, 2019 | 77.17 | 77.45 | 75.92 | 75.95 | 410,334 | -1.47(-1.90%) |
Feb 25, 2019 | 79.02 | 79.02 | 77.32 | 77.42 | 409,583 | -1.04(-1.33%) |
Feb 22, 2019 | 78.30 | 78.61 | 77.22 | 78.46 | 247,900 | +0.45(+0.58%) |
Feb 21, 2019 | 78.11 | 78.74 | 77.44 | 78.01 | 329,207 | -0.76(-0.96%) |
Feb 20, 2019 | 77.20 | 78.86 | 76.82 | 78.77 | 423,197 | +1.76(+2.29%) |
Feb 19, 2019 | 77.36 | 78.45 | 76.96 | 77.01 | 435,268 | -0.67(-0.86%) |
Feb 15, 2019 | 75.96 | 77.77 | 74.96 | 77.68 | 500,100 | +2.15(+2.85%) |
Feb 14, 2019 | 74.52 | 75.99 | 74.44 | 75.53 | 283,006 | +0.44(+0.59%) |
Feb 13, 2019 | 76.16 | 76.59 | 75.00 | 75.09 | 445,485 | -0.96(-1.26%) |
Feb 12, 2019 | 74.75 | 76.21 | 74.52 | 76.05 | 458,869 | +2.03(+2.74%) |
Feb 11, 2019 | 74.19 | 74.69 | 73.51 | 74.02 | 399,865 | +0.10(+0.14%) |
Feb 08, 2019 | 72.89 | 74.12 | 72.64 | 73.92 | 442,900 | +0.56(+0.76%) |
Feb 07, 2019 | 74.44 | 76.12 | 73.20 | 73.36 | 731,901 | -1.69(-2.25%) |
Feb 06, 2019 | 74.70 | 75.41 | 74.02 | 75.05 | 363,574 | -0.13(-0.17%) |
Feb 05, 2019 | 74.49 | 75.84 | 74.42 | 75.18 | 536,061 | +0.89(+1.20%) |
Feb 04, 2019 | 73.65 | 74.44 | 73.29 | 74.29 | 534,003 | +0.36(+0.49%) |
Feb 01, 2019 | 74.35 | 74.89 | 73.29 | 73.93 | 863,000 | -0.98(-1.31%) |
Jan 31, 2019 | 73.00 | 75.86 | 73.00 | 74.91 | 1,110,225 | +3.55(+4.97%) |
Jan 30, 2019 | 71.42 | 71.73 | 68.67 | 71.36 | 531,065 | +0.51(+0.72%) |
Jan 29, 2019 | 69.25 | 71.32 | 69.08 | 70.85 | 548,661 | +2.08(+3.02%) |
Jan 28, 2019 | 67.64 | 68.79 | 67.40 | 68.77 | 524,650 | +0.06(+0.09%) |
Jan 25, 2019 | 68.10 | 69.05 | 67.90 | 68.71 | 352,300 | +1.31(+1.94%) |
Jan 24, 2019 | 67.80 | 68.92 | 66.81 | 67.40 | 481,059 | -0.33(-0.49%) |
Jan 23, 2019 | 68.43 | 68.63 | 66.76 | 67.73 | 307,650 | -0.35(-0.51%) |
Jan 22, 2019 | 69.38 | 70.53 | 67.72 | 68.08 | 411,258 | -2.13(-3.03%) |
Jan 18, 2019 | 68.96 | 70.46 | 68.30 | 70.21 | 381,900 | +1.96(+2.87%) |
Jan 17, 2019 | 66.82 | 68.68 | 66.82 | 68.25 | 338,171 | +1.05(+1.56%) |
Jan 16, 2019 | 67.27 | 68.48 | 66.73 | 67.20 | 371,378 | +0.15(+0.22%) |
Jan 15, 2019 | 67.53 | 67.87 | 66.12 | 67.05 | 423,777 | -0.42(-0.62%) |
Jan 14, 2019 | 67.34 | 68.20 | 67.12 | 67.47 | 288,311 | -0.64(-0.94%) |
Jan 11, 2019 | 68.32 | 68.74 | 67.51 | 68.11 | 448,400 | -0.58(-0.84%) |
Jan 10, 2019 | 68.51 | 69.07 | 66.92 | 68.69 | 659,199 | -1.42(-2.03%) |
Jan 09, 2019 | 68.70 | 71.04 | 68.35 | 70.11 | 451,848 | +1.94(+2.85%) |
Jan 08, 2019 | 69.12 | 69.61 | 66.82 | 68.17 | 455,726 | +0.02(+0.03%) |
Jan 07, 2019 | 67.44 | 68.90 | 66.73 | 68.15 | 480,281 | +0.87(+1.29%) |
Jan 04, 2019 | 67.83 | 69.17 | 67.15 | 67.28 | 625,400 | +0.68(+1.02%) |
Jan 03, 2019 | 67.79 | 68.05 | 65.24 | 66.60 | 328,331 | -1.36(-2.00%) |