Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 90.13 | 90.13 | 88.10 | 88.36 | 45,769 | -1.65(-1.83%) |
Jan 30, 2020 | 89.25 | 90.00 | 89.05 | 90.00 | 21,804 | +0.46(+0.51%) |
Jan 29, 2020 | 90.09 | 90.09 | 89.55 | 89.55 | 129,836 | -0.18(-0.20%) |
Jan 28, 2020 | 89.24 | 89.97 | 89.24 | 89.73 | 22,427 | +0.66(+0.75%) |
Jan 27, 2020 | 89.37 | 89.39 | 88.87 | 89.06 | 33,701 | -1.16(-1.29%) |
Jan 24, 2020 | 91.34 | 91.34 | 89.93 | 90.23 | 18,694 | -0.71(-0.78%) |
Jan 23, 2020 | 90.66 | 91.03 | 90.34 | 90.93 | 21,882 | +0.11(+0.12%) |
Jan 22, 2020 | 91.04 | 91.10 | 90.73 | 90.82 | 33,223 | +0.15(+0.16%) |
Jan 21, 2020 | 90.68 | 90.83 | 90.54 | 90.67 | 20,110 | -0.07(-0.08%) |
Jan 17, 2020 | 90.46 | 90.75 | 90.46 | 90.75 | 20,091 | +0.32(+0.35%) |
Jan 16, 2020 | 89.85 | 90.43 | 89.85 | 90.43 | 34,117 | +0.76(+0.85%) |
Jan 15, 2020 | 89.61 | 89.88 | 89.48 | 89.67 | 31,458 | +0.23(+0.26%) |
Jan 14, 2020 | 89.55 | 89.62 | 89.29 | 89.44 | 24,426 | -0.02(-0.02%) |
Jan 13, 2020 | 89.16 | 89.45 | 89.01 | 89.45 | 31,166 | +0.60(+0.67%) |
Jan 10, 2020 | 89.15 | 89.38 | 88.75 | 88.86 | 63,066 | -0.07(-0.08%) |
Jan 09, 2020 | 88.96 | 88.98 | 88.75 | 88.93 | 35,107 | +0.49(+0.56%) |
Jan 08, 2020 | 88.19 | 88.72 | 88.03 | 88.44 | 32,254 | +0.46(+0.52%) |
Jan 07, 2020 | 88.07 | 88.22 | 87.97 | 87.98 | 128,224 | -0.34(-0.39%) |
Jan 06, 2020 | 87.59 | 88.33 | 87.59 | 88.33 | 123,441 | +0.08(+0.09%) |
Jan 03, 2020 | 88.03 | 88.42 | 88.02 | 88.25 | 38,570 | -0.31(-0.35%) |
Jan 02, 2020 | 88.58 | 88.58 | 88.16 | 88.55 | 123,905 | +0.42(+0.48%) |
Dec 31, 2019 | 87.95 | 88.13 | 87.71 | 88.13 | 27,182 | +0.24(+0.28%) |
Dec 30, 2019 | 88.38 | 88.38 | 87.80 | 87.89 | 34,019 | -0.37(-0.42%) |
Dec 27, 2019 | 88.19 | 88.38 | 88.19 | 88.26 | 39,967 | +0.11(+0.13%) |
Dec 26, 2019 | 87.96 | 88.17 | 87.96 | 88.15 | 16,130 | +0.23(+0.26%) |
Dec 24, 2019 | 87.97 | 87.97 | 87.77 | 87.92 | 10,958 | +0.09(+0.10%) |
Dec 23, 2019 | 88.30 | 88.30 | 87.83 | 87.83 | 138,789 | -0.19(-0.21%) |
Dec 20, 2019 | 88.00 | 88.06 | 87.82 | 88.01 | 38,033 | +0.56(+0.64%) |
Dec 19, 2019 | 87.42 | 87.46 | 87.14 | 87.45 | 72,583 | +0.34(+0.39%) |
Dec 18, 2019 | 87.43 | 87.43 | 87.05 | 87.11 | 15,169 | -0.01(-0.01%) |
Dec 17, 2019 | 87.54 | 87.54 | 87.04 | 87.12 | 33,455 | -0.01(-0.01%) |
Dec 16, 2019 | 87.34 | 87.34 | 87.04 | 87.13 | 43,349 | +0.52(+0.61%) |
Dec 13, 2019 | 86.19 | 86.61 | 86.19 | 86.61 | 29,642 | +0.11(+0.13%) |
Dec 12, 2019 | 86.01 | 86.64 | 86.01 | 86.50 | 20,733 | +0.61(+0.71%) |
Dec 11, 2019 | 86.03 | 86.03 | 85.65 | 85.89 | 121,334 | +0.21(+0.25%) |
Dec 10, 2019 | 85.75 | 85.85 | 85.56 | 85.68 | 12,503 | -0.13(-0.15%) |
Dec 09, 2019 | 86.00 | 86.00 | 85.76 | 85.81 | 14,545 | -0.10(-0.12%) |
Dec 06, 2019 | 85.94 | 86.09 | 85.91 | 85.91 | 21,716 | +0.58(+0.68%) |
Dec 05, 2019 | 85.53 | 85.53 | 84.95 | 85.33 | 18,415 | +0.18(+0.22%) |
Dec 04, 2019 | 85.01 | 85.27 | 85.00 | 85.14 | 22,289 | +0.55(+0.65%) |
Dec 03, 2019 | 84.18 | 84.66 | 84.17 | 84.59 | 67,595 | -0.47(-0.55%) |
Dec 02, 2019 | 85.76 | 85.76 | 85.00 | 85.06 | 16,024 | -0.65(-0.76%) |
Nov 29, 2019 | 85.67 | 85.92 | 85.67 | 85.71 | 11,075 | -0.27(-0.32%) |
Nov 27, 2019 | 86.10 | 86.10 | 85.76 | 85.98 | 55,050 | +0.25(+0.29%) |
Nov 26, 2019 | 85.66 | 85.75 | 85.57 | 85.73 | 15,654 | +0.35(+0.41%) |
Nov 25, 2019 | 84.88 | 85.42 | 84.88 | 85.38 | 21,933 | +0.50(+0.59%) |
Nov 22, 2019 | 84.71 | 84.95 | 84.62 | 84.88 | 142,676 | +0.16(+0.18%) |
Nov 21, 2019 | 84.95 | 84.95 | 84.54 | 84.72 | 13,927 | -0.15(-0.18%) |
Nov 20, 2019 | 85.22 | 85.22 | 84.47 | 84.87 | 43,425 | -0.28(-0.33%) |
Nov 19, 2019 | 85.12 | 85.30 | 85.06 | 85.16 | 20,402 | -0.01(-0.01%) |
Nov 18, 2019 | 85.11 | 85.23 | 84.97 | 85.17 | 25,048 | +0.18(+0.21%) |
Nov 15, 2019 | 84.97 | 85.00 | 84.67 | 84.99 | 21,933 | +0.56(+0.67%) |
Nov 14, 2019 | 84.29 | 84.47 | 84.17 | 84.43 | 22,634 | +0.06(+0.07%) |
Nov 13, 2019 | 84.18 | 84.46 | 84.05 | 84.37 | 34,056 | +0.18(+0.21%) |
Nov 12, 2019 | 84.26 | 84.42 | 84.08 | 84.19 | 19,501 | +0.12(+0.14%) |
Nov 11, 2019 | 83.72 | 84.14 | 83.72 | 84.07 | 25,637 | -0.15(-0.17%) |
Nov 08, 2019 | 83.72 | 84.22 | 83.72 | 84.22 | 23,019 | +0.23(+0.27%) |
Nov 07, 2019 | 84.27 | 84.45 | 83.96 | 83.99 | 118,233 | +0.16(+0.19%) |
Nov 06, 2019 | 83.66 | 83.84 | 83.56 | 83.84 | 119,509 | +0.15(+0.18%) |
Nov 05, 2019 | 84.14 | 84.14 | 83.56 | 83.69 | 66,193 | -0.17(-0.20%) |
Nov 04, 2019 | 83.87 | 84.06 | 83.67 | 83.85 | 384,242 | +0.17(+0.21%) |
Nov 01, 2019 | 83.55 | 83.69 | 83.48 | 83.68 | 20,087 | +0.58(+0.70%) |
Oct 31, 2019 | 83.21 | 83.21 | 82.73 | 83.10 | 25,534 | -0.15(-0.18%) |
Oct 30, 2019 | 82.97 | 83.37 | 82.70 | 83.25 | 27,771 | +0.17(+0.21%) |
Oct 29, 2019 | 83.18 | 83.32 | 83.03 | 83.07 | 25,594 | -0.06(-0.07%) |
Oct 28, 2019 | 83.15 | 83.17 | 83.03 | 83.13 | 22,021 | +0.32(+0.39%) |
Oct 25, 2019 | 82.52 | 82.93 | 82.52 | 82.80 | 22,693 | +0.29(+0.35%) |
Oct 24, 2019 | 82.36 | 82.52 | 82.22 | 82.52 | 44,062 | +0.19(+0.23%) |
Oct 23, 2019 | 82.30 | 82.33 | 82.04 | 82.33 | 27,368 | +0.15(+0.18%) |
Oct 22, 2019 | 82.77 | 82.77 | 82.17 | 82.18 | 41,615 | -0.33(-0.40%) |
Oct 21, 2019 | 82.51 | 82.51 | 82.32 | 82.51 | 22,598 | +0.42(+0.52%) |
Oct 18, 2019 | 82.28 | 82.28 | 81.77 | 82.09 | 42,346 | -0.17(-0.21%) |
Oct 17, 2019 | 82.23 | 82.48 | 82.10 | 82.26 | 25,915 | +0.18(+0.22%) |
Oct 16, 2019 | 81.97 | 82.15 | 81.94 | 82.08 | 71,644 | -0.08(-0.10%) |
Oct 15, 2019 | 81.87 | 82.33 | 81.87 | 82.16 | 29,661 | +0.63(+0.77%) |
Oct 14, 2019 | 81.33 | 81.75 | 81.27 | 81.53 | 98,781 | -0.05(-0.06%) |
Oct 11, 2019 | 81.74 | 82.21 | 81.58 | 81.58 | 71,229 | +0.71(+0.87%) |
Oct 10, 2019 | 80.42 | 81.12 | 80.42 | 80.87 | 13,131 | +0.53(+0.66%) |
Oct 09, 2019 | 80.52 | 80.64 | 80.11 | 80.34 | 57,942 | +0.56(+0.70%) |
Oct 08, 2019 | 80.06 | 80.55 | 79.75 | 79.78 | 39,280 | -1.14(-1.41%) |
Oct 07, 2019 | 81.34 | 81.42 | 80.85 | 80.93 | 66,535 | -0.36(-0.44%) |
Oct 04, 2019 | 80.51 | 81.29 | 80.50 | 81.28 | 26,168 | +1.19(+1.48%) |
Oct 03, 2019 | 79.54 | 80.10 | 78.73 | 80.10 | 48,426 | +0.52(+0.66%) |
Oct 02, 2019 | 80.00 | 80.00 | 79.17 | 79.57 | 602,609 | -1.20(-1.48%) |
Oct 01, 2019 | 82.12 | 82.12 | 80.77 | 80.77 | 64,846 | -0.98(-1.19%) |
Sep 30, 2019 | 81.59 | 81.89 | 81.59 | 81.74 | 32,045 | +0.46(+0.57%) |
Sep 27, 2019 | 81.85 | 81.85 | 80.90 | 81.28 | 22,367 | -0.45(-0.55%) |
Sep 26, 2019 | 81.74 | 81.94 | 81.37 | 81.74 | 19,933 | -0.02(-0.02%) |
Sep 25, 2019 | 81.43 | 81.91 | 81.12 | 81.75 | 36,754 | +0.32(+0.40%) |
Sep 24, 2019 | 82.28 | 82.34 | 81.21 | 81.43 | 24,958 | -0.45(-0.55%) |
Sep 23, 2019 | 81.85 | 82.07 | 81.63 | 81.88 | 31,231 | -0.01(-0.01%) |
Sep 20, 2019 | 82.40 | 82.40 | 81.85 | 81.89 | 35,831 | -0.26(-0.31%) |
Sep 19, 2019 | 82.44 | 82.57 | 82.15 | 82.15 | 51,422 | -0.01(-0.01%) |
Sep 18, 2019 | 82.10 | 82.16 | 81.43 | 82.16 | 18,742 | +0.03(+0.03%) |
Sep 17, 2019 | 81.86 | 82.13 | 81.83 | 82.13 | 51,969 | +0.31(+0.38%) |
Sep 16, 2019 | 81.97 | 81.97 | 81.67 | 81.82 | 30,506 | -0.25(-0.30%) |
Sep 13, 2019 | 82.26 | 82.30 | 81.92 | 82.07 | 23,887 | -0.14(-0.18%) |
Sep 12, 2019 | 82.33 | 82.47 | 82.04 | 82.21 | 31,052 | +0.59(+0.72%) |
Sep 11, 2019 | 81.58 | 81.86 | 81.55 | 81.63 | 38,149 | +0.30(+0.37%) |
Sep 10, 2019 | 81.21 | 81.35 | 80.88 | 81.32 | 15,585 | -0.31(-0.38%) |
Sep 09, 2019 | 82.41 | 82.41 | 81.46 | 81.64 | 32,071 | -0.30(-0.37%) |
Sep 06, 2019 | 81.69 | 81.94 | 81.65 | 81.94 | 43,324 | +0.10(+0.12%) |
Sep 05, 2019 | 81.58 | 81.95 | 81.15 | 81.84 | 618,843 | +1.11(+1.37%) |
Sep 04, 2019 | 80.69 | 80.73 | 80.29 | 80.73 | 30,094 | +0.90(+1.13%) |
Sep 03, 2019 | 79.78 | 79.88 | 79.47 | 79.83 | 106,666 | -0.41(-0.51%) |
Aug 30, 2019 | 80.84 | 80.84 | 80.06 | 80.24 | 6,949 | +0.08(+0.10%) |
Aug 29, 2019 | 80.18 | 80.30 | 79.85 | 80.16 | 15,114 | +0.88(+1.11%) |
Aug 28, 2019 | 78.73 | 79.28 | 78.52 | 79.28 | 9,990 | +0.45(+0.58%) |
Aug 27, 2019 | 79.49 | 79.49 | 78.67 | 78.83 | 26,922 | -0.49(-0.62%) |
Aug 26, 2019 | 78.88 | 79.31 | 77.80 | 79.31 | 93,824 | +0.89(+1.14%) |
Aug 23, 2019 | 80.14 | 80.17 | 77.86 | 78.42 | 21,390 | -1.71(-2.14%) |
Aug 22, 2019 | 80.16 | 80.21 | 79.76 | 80.13 | 26,940 | +0.11(+0.14%) |
Aug 21, 2019 | 79.99 | 80.09 | 79.91 | 80.02 | 28,127 | +0.58(+0.73%) |
Aug 20, 2019 | 80.11 | 80.11 | 79.44 | 79.44 | 17,780 | -0.64(-0.80%) |
Aug 19, 2019 | 79.88 | 80.19 | 79.85 | 80.08 | 25,132 | +0.91(+1.15%) |
Aug 16, 2019 | 78.68 | 79.20 | 78.68 | 79.17 | 37,677 | +0.97(+1.25%) |
Aug 15, 2019 | 78.27 | 78.27 | 77.79 | 78.19 | 20,186 | +0.27(+0.34%) |
Aug 14, 2019 | 78.71 | 79.13 | 77.88 | 77.92 | 15,388 | -2.05(-2.56%) |
Aug 13, 2019 | 78.74 | 80.32 | 78.74 | 79.97 | 18,851 | +1.04(+1.32%) |
Aug 12, 2019 | 79.91 | 79.91 | 78.74 | 78.93 | 16,048 | -0.89(-1.12%) |
Aug 09, 2019 | 80.47 | 80.47 | 79.39 | 79.83 | 11,075 | -0.38(-0.48%) |
Aug 08, 2019 | 79.13 | 80.25 | 79.13 | 80.21 | 173,312 | +1.31(+1.66%) |
Aug 07, 2019 | 77.84 | 79.09 | 77.30 | 78.90 | 24,903 | +0.28(+0.35%) |
Aug 06, 2019 | 78.23 | 78.73 | 77.71 | 78.62 | 109,153 | +1.04(+1.34%) |
Aug 05, 2019 | 79.20 | 79.20 | 77.08 | 77.58 | 40,259 | -2.33(-2.91%) |
Aug 02, 2019 | 80.12 | 80.19 | 79.57 | 79.91 | 10,423 | -0.45(-0.57%) |
Aug 01, 2019 | 81.22 | 81.77 | 80.31 | 80.37 | 17,038 | -0.68(-0.84%) |
Jul 31, 2019 | 81.87 | 81.91 | 81.01 | 81.04 | 19,576 | -0.72(-0.89%) |
Jul 30, 2019 | 82.11 | 82.97 | 81.74 | 81.77 | 27,827 | -0.35(-0.43%) |
Jul 29, 2019 | 82.24 | 82.24 | 81.93 | 82.12 | 12,324 | +0.00(+0.00%) |
Jul 26, 2019 | 81.87 | 82.13 | 81.86 | 82.11 | 162,981 | +0.77(+0.95%) |
Jul 25, 2019 | 81.65 | 81.68 | 81.28 | 81.34 | 16,436 | -0.36(-0.45%) |
Jul 24, 2019 | 81.31 | 81.73 | 81.31 | 81.71 | 18,861 | +0.36(+0.44%) |
Jul 23, 2019 | 81.37 | 81.42 | 80.98 | 81.35 | 16,770 | +0.44(+0.54%) |
Jul 22, 2019 | 80.80 | 81.02 | 80.77 | 80.91 | 12,939 | +0.10(+0.12%) |
Jul 19, 2019 | 81.57 | 81.57 | 80.81 | 80.81 | 15,418 | -0.44(-0.54%) |
Jul 18, 2019 | 80.98 | 81.35 | 80.69 | 81.25 | 13,839 | +0.34(+0.42%) |
Jul 17, 2019 | 81.98 | 81.98 | 80.92 | 80.92 | 33,745 | -0.42(-0.52%) |
Jul 16, 2019 | 81.67 | 81.67 | 81.27 | 81.34 | 17,729 | -0.26(-0.32%) |
Jul 15, 2019 | 81.86 | 81.86 | 81.46 | 81.60 | 38,207 | +0.08(+0.10%) |
Jul 12, 2019 | 81.59 | 81.59 | 81.26 | 81.51 | 15,092 | +0.42(+0.52%) |
Jul 11, 2019 | 81.09 | 81.12 | 80.84 | 81.09 | 17,343 | +0.15(+0.19%) |
Jul 10, 2019 | 81.09 | 81.14 | 80.83 | 80.94 | 15,834 | +0.33(+0.41%) |
Jul 09, 2019 | 80.26 | 80.61 | 80.26 | 80.61 | 23,171 | +0.14(+0.18%) |
Jul 08, 2019 | 80.31 | 80.55 | 80.31 | 80.46 | 18,392 | -0.26(-0.32%) |
Jul 05, 2019 | 80.50 | 80.88 | 80.26 | 80.72 | 26,711 | -0.11(-0.14%) |
Jul 03, 2019 | 80.45 | 80.88 | 80.45 | 80.83 | 8,360 | +0.60(+0.74%) |
Jul 02, 2019 | 79.92 | 80.24 | 79.92 | 80.24 | 238,762 | +0.42(+0.52%) |
Jul 01, 2019 | 80.46 | 80.46 | 79.56 | 79.82 | 89,100 | +0.50(+0.63%) |
Jun 28, 2019 | 79.23 | 79.34 | 79.11 | 79.32 | 76,658 | +0.30(+0.38%) |
Jun 27, 2019 | 79.15 | 79.15 | 78.89 | 79.03 | 16,429 | +0.29(+0.36%) |
Jun 26, 2019 | 79.14 | 79.24 | 78.74 | 78.74 | 8,227 | -0.27(-0.34%) |
Jun 25, 2019 | 79.46 | 79.48 | 79.00 | 79.01 | 32,374 | -0.63(-0.79%) |
Jun 24, 2019 | 80.12 | 80.12 | 79.64 | 79.64 | 15,491 | -0.08(-0.10%) |
Jun 21, 2019 | 79.79 | 80.07 | 79.72 | 79.72 | 18,241 | -0.27(-0.34%) |
Jun 20, 2019 | 79.91 | 79.99 | 79.42 | 79.99 | 51,554 | +0.80(+1.01%) |
Jun 19, 2019 | 79.04 | 79.26 | 78.84 | 79.19 | 24,916 | +0.41(+0.51%) |
Jun 18, 2019 | 78.77 | 79.19 | 78.76 | 78.79 | 16,197 | +0.83(+1.06%) |
Jun 17, 2019 | 78.29 | 78.44 | 77.96 | 77.96 | 16,348 | -0.33(-0.42%) |
Jun 14, 2019 | 78.20 | 78.48 | 78.17 | 78.29 | 51,250 | +0.03(+0.04%) |
Jun 13, 2019 | 78.29 | 78.43 | 78.14 | 78.26 | 43,935 | +0.21(+0.27%) |
Jun 12, 2019 | 78.25 | 78.25 | 78.00 | 78.05 | 16,101 | -0.11(-0.14%) |
Jun 11, 2019 | 78.51 | 78.68 | 78.00 | 78.15 | 29,032 | -0.02(-0.03%) |
Jun 10, 2019 | 78.28 | 78.57 | 78.18 | 78.18 | 20,982 | +0.22(+0.28%) |
Jun 07, 2019 | 77.81 | 78.14 | 77.81 | 77.96 | 15,527 | +0.56(+0.73%) |
Jun 06, 2019 | 76.88 | 77.41 | 76.82 | 77.40 | 64,621 | +0.71(+0.92%) |
Jun 05, 2019 | 76.41 | 76.69 | 76.13 | 76.69 | 102,349 | +0.65(+0.86%) |
Jun 04, 2019 | 75.22 | 76.03 | 75.16 | 76.03 | 30,794 | +1.51(+2.03%) |
Jun 03, 2019 | 74.19 | 74.80 | 74.19 | 74.52 | 21,200 | -0.08(-0.11%) |
May 31, 2019 | 74.71 | 74.93 | 74.48 | 74.60 | 47,212 | -0.71(-0.95%) |
May 30, 2019 | 75.30 | 75.49 | 75.15 | 75.31 | 47,742 | +0.16(+0.21%) |
May 29, 2019 | 75.44 | 75.44 | 74.81 | 75.16 | 31,574 | -0.52(-0.69%) |
May 28, 2019 | 76.44 | 76.66 | 75.62 | 75.68 | 26,740 | -0.58(-0.75%) |
May 24, 2019 | 76.47 | 76.47 | 76.14 | 76.25 | 53,456 | +0.01(+0.01%) |
May 23, 2019 | 76.63 | 76.63 | 75.83 | 76.25 | 18,478 | -0.78(-1.01%) |
May 22, 2019 | 77.02 | 77.12 | 76.87 | 77.02 | 42,797 | -0.12(-0.15%) |
May 21, 2019 | 76.98 | 77.24 | 76.91 | 77.14 | 39,084 | +0.57(+0.74%) |
May 20, 2019 | 76.73 | 76.81 | 76.30 | 76.57 | 17,464 | -0.39(-0.51%) |
May 17, 2019 | 77.03 | 77.46 | 76.90 | 76.97 | 6,134 | -0.30(-0.39%) |
May 16, 2019 | 76.80 | 77.61 | 76.80 | 77.27 | 12,103 | +0.67(+0.87%) |
May 15, 2019 | 75.69 | 76.72 | 75.69 | 76.60 | 20,489 | +0.52(+0.68%) |
May 14, 2019 | 76.51 | 76.54 | 75.90 | 76.08 | 35,481 | -0.18(-0.24%) |
May 13, 2019 | 76.16 | 76.26 | 75.29 | 76.26 | 54,665 | -0.83(-1.07%) |
May 10, 2019 | 76.87 | 77.38 | 75.77 | 77.09 | 49,622 | +0.25(+0.33%) |
May 09, 2019 | 76.47 | 76.90 | 76.04 | 76.84 | 21,338 | -0.18(-0.24%) |
May 08, 2019 | 77.05 | 77.61 | 77.02 | 77.02 | 441,313 | -0.07(-0.10%) |
May 07, 2019 | 77.70 | 77.76 | 76.67 | 77.09 | 45,225 | -1.17(-1.49%) |
May 06, 2019 | 77.39 | 78.33 | 77.39 | 78.26 | 34,807 | -0.27(-0.35%) |
May 03, 2019 | 78.21 | 78.74 | 78.21 | 78.53 | 70,106 | +0.65(+0.84%) |
May 02, 2019 | 78.02 | 78.22 | 77.53 | 77.88 | 34,100 | -0.20(-0.25%) |
May 01, 2019 | 79.01 | 79.01 | 78.07 | 78.07 | 51,498 | -0.86(-1.08%) |
Apr 30, 2019 | 78.44 | 78.93 | 78.24 | 78.93 | 9,950 | +0.47(+0.59%) |
Apr 29, 2019 | 78.55 | 78.61 | 78.40 | 78.46 | 18,656 | -0.01(-0.01%) |
Apr 26, 2019 | 78.24 | 78.47 | 78.09 | 78.47 | 20,265 | +0.19(+0.24%) |
Apr 25, 2019 | 78.31 | 78.36 | 77.99 | 78.29 | 31,306 | -0.09(-0.12%) |
Apr 24, 2019 | 78.42 | 78.58 | 78.35 | 78.38 | 69,518 | -0.02(-0.03%) |
Apr 23, 2019 | 77.85 | 78.42 | 77.76 | 78.40 | 19,289 | +0.68(+0.87%) |
Apr 22, 2019 | 77.56 | 77.72 | 77.56 | 77.72 | 15,375 | +0.01(+0.02%) |
Apr 18, 2019 | 77.84 | 77.84 | 77.43 | 77.71 | 15,445 | +0.05(+0.07%) |
Apr 17, 2019 | 77.82 | 77.87 | 77.55 | 77.66 | 16,027 | -0.10(-0.13%) |
Apr 16, 2019 | 78.13 | 78.13 | 77.71 | 77.76 | 16,973 | -0.08(-0.11%) |
Apr 15, 2019 | 77.81 | 77.84 | 77.62 | 77.84 | 15,042 | +0.10(+0.12%) |
Apr 12, 2019 | 77.75 | 77.78 | 77.56 | 77.75 | 13,035 | +0.51(+0.67%) |
Apr 11, 2019 | 77.21 | 77.28 | 77.07 | 77.23 | 11,017 | +0.10(+0.13%) |
Apr 10, 2019 | 77.10 | 77.20 | 77.02 | 77.14 | 6,034 | +0.16(+0.20%) |
Apr 09, 2019 | 77.06 | 77.06 | 76.96 | 76.98 | 14,473 | -0.29(-0.37%) |
Apr 08, 2019 | 76.93 | 77.30 | 76.93 | 77.27 | 11,581 | +0.10(+0.13%) |
Apr 05, 2019 | 77.09 | 77.21 | 77.03 | 77.17 | 76,021 | +0.28(+0.37%) |
Apr 04, 2019 | 76.87 | 76.94 | 76.64 | 76.89 | 191,594 | +0.16(+0.21%) |
Apr 03, 2019 | 76.99 | 77.00 | 76.53 | 76.73 | 56,118 | +0.12(+0.15%) |
Apr 02, 2019 | 76.61 | 76.63 | 76.43 | 76.61 | 17,730 | +0.00(+0.00%) |
Apr 01, 2019 | 76.34 | 76.66 | 76.30 | 76.61 | 168,195 | +0.71(+0.93%) |
Mar 29, 2019 | 75.76 | 75.94 | 75.53 | 75.90 | 24,646 | +0.51(+0.67%) |
Mar 28, 2019 | 75.48 | 75.50 | 75.26 | 75.40 | 6,478 | +0.30(+0.40%) |
Mar 27, 2019 | 75.50 | 75.50 | 75.04 | 75.09 | 8,063 | -0.27(-0.36%) |
Mar 26, 2019 | 75.37 | 75.57 | 75.03 | 75.37 | 26,285 | +0.60(+0.81%) |
Mar 25, 2019 | 74.25 | 74.93 | 74.25 | 74.76 | 66,261 | -0.08(-0.11%) |
Mar 22, 2019 | 75.65 | 75.79 | 74.85 | 74.85 | 22,675 | -1.09(-1.43%) |
Mar 21, 2019 | 75.14 | 76.07 | 75.14 | 75.93 | 15,615 | +0.75(+1.00%) |
Mar 20, 2019 | 75.26 | 75.55 | 74.95 | 75.18 | 16,341 | -0.20(-0.26%) |
Mar 19, 2019 | 76.03 | 76.03 | 75.22 | 75.38 | 26,650 | -0.12(-0.16%) |
Mar 18, 2019 | 75.57 | 75.60 | 75.29 | 75.50 | 14,101 | +0.17(+0.23%) |
Mar 15, 2019 | 75.30 | 75.51 | 75.17 | 75.32 | 11,830 | +0.28(+0.37%) |
Mar 14, 2019 | 75.12 | 75.13 | 74.92 | 75.05 | 18,791 | -0.04(-0.05%) |
Mar 13, 2019 | 75.13 | 75.34 | 74.94 | 75.09 | 16,827 | +0.47(+0.63%) |
Mar 12, 2019 | 74.54 | 74.79 | 74.51 | 74.62 | 235,994 | +0.23(+0.30%) |
Mar 11, 2019 | 73.54 | 74.41 | 73.54 | 74.39 | 15,336 | +1.00(+1.37%) |
Mar 08, 2019 | 73.00 | 73.39 | 72.91 | 73.39 | 11,392 | -0.15(-0.20%) |
Mar 07, 2019 | 73.94 | 73.94 | 73.35 | 73.53 | 45,133 | -0.49(-0.67%) |
Mar 06, 2019 | 74.56 | 74.56 | 74.01 | 74.03 | 14,772 | -0.38(-0.52%) |
Mar 05, 2019 | 74.40 | 74.55 | 74.31 | 74.41 | 73,419 | +0.04(+0.05%) |
Mar 04, 2019 | 75.16 | 75.16 | 73.86 | 74.37 | 11,474 | -0.37(-0.49%) |
Mar 01, 2019 | 74.69 | 74.80 | 74.40 | 74.74 | 105,378 | +0.45(+0.61%) |
Feb 28, 2019 | 74.36 | 74.48 | 74.28 | 74.28 | 7,208 | -0.10(-0.13%) |
Feb 27, 2019 | 74.36 | 74.46 | 74.05 | 74.38 | 58,951 | -0.04(-0.05%) |
Feb 26, 2019 | 74.42 | 74.56 | 74.36 | 74.42 | 17,726 | +0.02(+0.03%) |
Feb 25, 2019 | 75.02 | 75.02 | 74.39 | 74.40 | 17,477 | +0.04(+0.06%) |
Feb 22, 2019 | 74.00 | 74.37 | 74.00 | 74.36 | 80,622 | +0.51(+0.69%) |
Feb 21, 2019 | 74.01 | 74.02 | 73.63 | 73.84 | 19,479 | -0.20(-0.27%) |
Feb 20, 2019 | 73.93 | 74.12 | 73.81 | 74.05 | 18,384 | +0.11(+0.15%) |
Feb 19, 2019 | 74.52 | 74.52 | 73.66 | 73.94 | 25,353 | +0.16(+0.21%) |
Feb 15, 2019 | 73.17 | 73.78 | 73.17 | 73.78 | 27,166 | +0.71(+0.97%) |
Feb 14, 2019 | 72.95 | 73.37 | 72.77 | 73.07 | 48,479 | -0.13(-0.18%) |
Feb 13, 2019 | 73.01 | 73.31 | 73.01 | 73.20 | 80,519 | +0.24(+0.33%) |
Feb 12, 2019 | 72.97 | 73.06 | 72.89 | 72.96 | 6,638 | +0.76(+1.05%) |
Feb 11, 2019 | 73.26 | 73.26 | 72.05 | 72.20 | 112,403 | +0.09(+0.12%) |
Feb 08, 2019 | 71.51 | 72.11 | 71.51 | 72.11 | 9,530 | +0.18(+0.25%) |
Feb 07, 2019 | 72.30 | 72.30 | 71.53 | 71.93 | 78,051 | -0.59(-0.82%) |
Feb 06, 2019 | 72.38 | 72.65 | 72.38 | 72.52 | 18,413 | -0.08(-0.11%) |
Feb 05, 2019 | 72.40 | 72.60 | 72.35 | 72.60 | 76,766 | +0.39(+0.54%) |
Feb 04, 2019 | 72.57 | 72.57 | 71.65 | 72.21 | 5,095 | +0.47(+0.66%) |