Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 107.91 | 108.14 | 106.06 | 106.25 | 794,455 | -2.64(-2.42%) |
Jan 30, 2020 | 105.66 | 108.92 | 105.47 | 108.89 | 316,257 | +2.67(+2.51%) |
Jan 29, 2020 | 106.92 | 107.72 | 106.17 | 106.22 | 344,213 | -0.89(-0.83%) |
Jan 28, 2020 | 107.30 | 108.11 | 106.22 | 107.11 | 305,986 | +0.69(+0.65%) |
Jan 27, 2020 | 106.26 | 107.54 | 105.81 | 106.42 | 361,204 | -1.63(-1.51%) |
Jan 24, 2020 | 109.23 | 109.23 | 106.97 | 108.05 | 289,128 | -1.22(-1.12%) |
Jan 23, 2020 | 107.93 | 109.64 | 106.27 | 109.27 | 403,388 | +0.60(+0.55%) |
Jan 22, 2020 | 108.69 | 109.46 | 108.39 | 108.67 | 426,768 | +0.43(+0.39%) |
Jan 21, 2020 | 110.76 | 111.19 | 107.45 | 108.24 | 813,111 | -4.21(-3.74%) |
Jan 17, 2020 | 112.52 | 112.97 | 111.92 | 112.45 | 413,164 | +0.61(+0.55%) |
Jan 16, 2020 | 112.90 | 112.90 | 111.24 | 111.84 | 371,401 | -0.46(-0.41%) |
Jan 15, 2020 | 111.60 | 112.65 | 111.49 | 112.31 | 459,155 | +0.09(+0.08%) |
Jan 14, 2020 | 111.35 | 112.25 | 111.02 | 112.21 | 450,334 | +0.67(+0.60%) |
Jan 13, 2020 | 110.43 | 112.48 | 109.93 | 111.55 | 544,167 | +2.31(+2.12%) |
Jan 10, 2020 | 110.71 | 110.80 | 109.11 | 109.23 | 353,307 | -1.55(-1.40%) |
Jan 09, 2020 | 110.32 | 110.90 | 109.65 | 110.78 | 429,793 | +0.89(+0.81%) |
Jan 08, 2020 | 109.56 | 111.19 | 109.47 | 109.89 | 301,626 | -0.11(-0.10%) |
Jan 07, 2020 | 108.96 | 110.93 | 108.96 | 110.00 | 445,397 | +0.31(+0.28%) |
Jan 06, 2020 | 109.60 | 110.18 | 109.05 | 109.69 | 431,163 | -0.27(-0.24%) |
Jan 03, 2020 | 108.82 | 110.57 | 108.82 | 109.96 | 315,815 | -0.41(-0.37%) |
Jan 02, 2020 | 111.85 | 111.88 | 109.63 | 110.37 | 373,482 | -0.47(-0.43%) |
Dec 31, 2019 | 111.01 | 111.82 | 110.72 | 110.84 | 398,794 | -0.30(-0.27%) |
Dec 30, 2019 | 111.61 | 111.83 | 110.82 | 111.15 | 340,906 | -0.18(-0.16%) |
Dec 27, 2019 | 111.96 | 112.28 | 111.07 | 111.32 | 347,905 | -0.51(-0.46%) |
Dec 26, 2019 | 111.67 | 112.22 | 110.63 | 111.83 | 310,259 | +0.17(+0.15%) |
Dec 24, 2019 | 112.10 | 112.31 | 111.60 | 111.67 | 129,113 | -0.17(-0.15%) |
Dec 23, 2019 | 112.22 | 112.23 | 111.44 | 111.83 | 383,733 | -0.46(-0.41%) |
Dec 20, 2019 | 111.57 | 113.07 | 111.04 | 112.30 | 1,772,587 | +1.08(+0.97%) |
Dec 19, 2019 | 111.64 | 112.02 | 111.16 | 111.21 | 407,271 | -0.63(-0.56%) |
Dec 18, 2019 | 111.68 | 111.96 | 110.38 | 111.84 | 392,774 | -0.22(-0.20%) |
Dec 17, 2019 | 110.43 | 112.39 | 109.38 | 112.06 | 431,272 | +2.04(+1.86%) |
Dec 16, 2019 | 111.48 | 111.50 | 109.90 | 110.02 | 415,600 | -0.81(-0.73%) |
Dec 13, 2019 | 111.32 | 112.14 | 110.16 | 110.83 | 330,942 | -1.04(-0.93%) |
Dec 12, 2019 | 110.51 | 111.98 | 109.62 | 111.87 | 492,876 | +0.37(+0.33%) |
Dec 11, 2019 | 111.29 | 111.95 | 111.03 | 111.50 | 569,476 | +0.13(+0.12%) |
Dec 10, 2019 | 110.97 | 112.25 | 110.91 | 111.37 | 387,184 | -0.19(-0.17%) |
Dec 09, 2019 | 111.22 | 112.66 | 111.19 | 111.56 | 426,694 | +0.30(+0.27%) |
Dec 06, 2019 | 110.14 | 112.07 | 110.14 | 111.27 | 611,967 | +1.45(+1.32%) |
Dec 05, 2019 | 108.23 | 109.83 | 108.01 | 109.81 | 725,307 | +1.42(+1.31%) |
Dec 04, 2019 | 109.85 | 110.42 | 108.07 | 108.40 | 592,698 | -0.84(-0.77%) |
Dec 03, 2019 | 108.18 | 109.33 | 107.42 | 109.24 | 464,535 | -0.45(-0.41%) |
Dec 02, 2019 | 109.47 | 110.10 | 109.02 | 109.69 | 424,008 | +0.49(+0.45%) |
Nov 29, 2019 | 109.69 | 109.92 | 108.83 | 109.19 | 130,302 | -0.92(-0.83%) |
Nov 27, 2019 | 110.42 | 110.46 | 109.12 | 110.11 | 476,478 | -0.18(-0.16%) |
Nov 26, 2019 | 108.46 | 110.44 | 107.85 | 110.29 | 507,323 | +2.13(+1.97%) |
Nov 25, 2019 | 108.16 | 109.69 | 107.24 | 108.16 | 746,975 | +0.44(+0.40%) |
Nov 22, 2019 | 108.44 | 108.50 | 107.58 | 107.72 | 434,341 | +0.10(+0.09%) |
Nov 21, 2019 | 108.09 | 108.88 | 107.60 | 107.62 | 740,008 | -0.86(-0.79%) |
Nov 20, 2019 | 106.63 | 109.56 | 106.08 | 108.48 | 831,702 | +1.29(+1.20%) |
Nov 19, 2019 | 107.88 | 107.88 | 105.84 | 107.20 | 898,194 | -0.57(-0.53%) |
Nov 18, 2019 | 104.62 | 107.84 | 104.30 | 107.77 | 862,702 | +3.03(+2.89%) |
Nov 15, 2019 | 105.35 | 106.19 | 104.40 | 104.74 | 649,242 | +0.21(+0.20%) |
Nov 14, 2019 | 105.19 | 106.13 | 104.25 | 104.53 | 964,637 | -1.22(-1.16%) |
Nov 13, 2019 | 106.29 | 107.13 | 105.55 | 105.75 | 512,159 | -0.84(-0.79%) |
Nov 12, 2019 | 107.33 | 107.58 | 106.26 | 106.59 | 503,362 | -0.74(-0.69%) |
Nov 11, 2019 | 107.59 | 107.66 | 106.92 | 107.33 | 330,294 | -0.76(-0.70%) |
Nov 08, 2019 | 107.80 | 109.22 | 107.71 | 108.08 | 405,165 | -0.09(-0.09%) |
Nov 07, 2019 | 109.26 | 109.69 | 108.06 | 108.17 | 618,517 | +0.22(+0.20%) |
Nov 06, 2019 | 108.64 | 109.19 | 107.75 | 107.95 | 765,298 | -1.26(-1.16%) |
Nov 05, 2019 | 110.07 | 110.98 | 109.16 | 109.22 | 626,753 | -0.03(-0.02%) |
Nov 04, 2019 | 109.15 | 109.66 | 108.45 | 109.24 | 428,421 | +0.86(+0.79%) |
Nov 01, 2019 | 108.03 | 109.70 | 108.03 | 108.39 | 464,224 | +1.50(+1.41%) |
Oct 31, 2019 | 107.94 | 108.33 | 106.60 | 106.89 | 738,326 | -1.85(-1.70%) |
Oct 30, 2019 | 108.82 | 109.52 | 108.17 | 108.74 | 562,719 | -1.55(-1.40%) |
Oct 29, 2019 | 108.78 | 111.32 | 108.78 | 110.28 | 505,060 | +1.48(+1.36%) |
Oct 28, 2019 | 106.95 | 109.38 | 106.94 | 108.80 | 658,685 | +1.91(+1.78%) |
Oct 25, 2019 | 104.31 | 108.06 | 103.89 | 106.89 | 966,012 | +2.96(+2.84%) |
Oct 24, 2019 | 97.30 | 103.98 | 96.72 | 103.94 | 1,991,906 | +12.54(+13.72%) |
Oct 23, 2019 | 91.79 | 91.81 | 90.56 | 91.40 | 546,490 | -0.39(-0.42%) |
Oct 22, 2019 | 91.45 | 92.29 | 90.95 | 91.79 | 490,251 | +0.59(+0.65%) |
Oct 21, 2019 | 92.36 | 92.95 | 91.16 | 91.20 | 341,241 | -0.31(-0.34%) |
Oct 18, 2019 | 92.11 | 92.27 | 91.16 | 91.51 | 336,986 | -0.55(-0.60%) |
Oct 17, 2019 | 92.50 | 93.12 | 91.30 | 92.06 | 490,681 | +0.58(+0.63%) |
Oct 16, 2019 | 92.02 | 92.64 | 90.89 | 91.48 | 415,476 | -1.38(-1.49%) |
Oct 15, 2019 | 91.77 | 93.93 | 91.01 | 92.87 | 418,251 | +0.87(+0.94%) |
Oct 14, 2019 | 92.49 | 92.79 | 91.14 | 92.00 | 318,723 | -1.62(-1.73%) |
Oct 11, 2019 | 93.50 | 94.76 | 93.49 | 93.62 | 404,730 | +1.50(+1.63%) |
Oct 10, 2019 | 91.15 | 92.49 | 90.39 | 92.12 | 478,497 | +1.81(+2.01%) |
Oct 09, 2019 | 91.31 | 91.31 | 89.11 | 90.31 | 474,224 | -0.13(-0.14%) |
Oct 08, 2019 | 90.25 | 91.36 | 89.63 | 90.43 | 448,520 | -0.50(-0.55%) |
Oct 07, 2019 | 91.49 | 91.76 | 90.36 | 90.93 | 369,240 | -0.72(-0.78%) |
Oct 04, 2019 | 90.68 | 91.74 | 90.39 | 91.65 | 350,556 | +1.32(+1.46%) |
Oct 03, 2019 | 89.09 | 90.35 | 87.86 | 90.33 | 511,815 | +0.89(+1.00%) |
Oct 02, 2019 | 90.28 | 90.72 | 88.91 | 89.44 | 338,875 | -1.89(-2.07%) |
Oct 01, 2019 | 92.42 | 93.95 | 91.11 | 91.33 | 401,355 | -0.47(-0.51%) |
Sep 30, 2019 | 90.88 | 92.03 | 90.78 | 91.80 | 308,732 | +0.71(+0.78%) |
Sep 27, 2019 | 91.47 | 91.94 | 90.70 | 91.09 | 519,809 | +0.09(+0.10%) |
Sep 26, 2019 | 91.91 | 91.91 | 89.88 | 91.00 | 471,957 | -1.30(-1.41%) |
Sep 25, 2019 | 90.31 | 92.53 | 90.31 | 92.29 | 806,284 | +1.70(+1.88%) |
Sep 24, 2019 | 92.98 | 93.20 | 90.08 | 90.59 | 1,075,031 | -2.69(-2.88%) |
Sep 23, 2019 | 91.98 | 94.23 | 91.40 | 93.28 | 376,861 | +0.74(+0.80%) |
Sep 20, 2019 | 95.28 | 95.36 | 92.43 | 92.54 | 1,289,211 | -2.82(-2.96%) |
Sep 19, 2019 | 94.63 | 96.44 | 94.30 | 95.36 | 550,530 | +0.35(+0.37%) |
Sep 18, 2019 | 94.60 | 95.15 | 94.03 | 95.01 | 316,269 | -0.17(-0.17%) |
Sep 17, 2019 | 93.44 | 95.42 | 93.02 | 95.18 | 560,593 | +0.71(+0.75%) |
Sep 16, 2019 | 94.26 | 95.54 | 93.23 | 94.47 | 505,351 | -0.77(-0.81%) |
Sep 13, 2019 | 96.69 | 96.69 | 95.21 | 95.24 | 305,936 | -0.31(-0.33%) |
Sep 12, 2019 | 95.39 | 96.12 | 94.58 | 95.56 | 389,692 | +0.37(+0.39%) |
Sep 11, 2019 | 95.33 | 95.33 | 93.75 | 95.19 | 415,150 | +0.28(+0.29%) |
Sep 10, 2019 | 92.41 | 94.97 | 91.49 | 94.91 | 465,072 | +2.45(+2.65%) |
Sep 09, 2019 | 92.88 | 93.15 | 91.94 | 92.46 | 492,928 | +0.28(+0.30%) |
Sep 06, 2019 | 93.61 | 93.90 | 92.09 | 92.18 | 668,652 | -0.08(-0.09%) |
Sep 05, 2019 | 92.40 | 94.12 | 91.93 | 92.27 | 671,535 | +0.97(+1.06%) |
Sep 04, 2019 | 90.23 | 91.32 | 90.05 | 91.30 | 563,275 | +2.31(+2.60%) |
Sep 03, 2019 | 88.71 | 89.08 | 87.74 | 88.99 | 414,037 | -0.57(-0.64%) |
Aug 30, 2019 | 90.75 | 90.75 | 89.31 | 89.56 | 650,305 | -0.33(-0.37%) |
Aug 29, 2019 | 88.89 | 90.40 | 88.89 | 89.89 | 579,204 | +1.99(+2.26%) |
Aug 28, 2019 | 86.75 | 88.27 | 86.06 | 87.90 | 302,428 | +0.85(+0.97%) |
Aug 27, 2019 | 88.52 | 88.52 | 87.03 | 87.05 | 844,417 | -1.17(-1.33%) |
Aug 26, 2019 | 88.56 | 88.84 | 87.79 | 88.22 | 537,430 | +0.19(+0.22%) |
Aug 23, 2019 | 89.54 | 90.40 | 87.73 | 88.03 | 506,890 | -2.02(-2.24%) |
Aug 22, 2019 | 90.89 | 91.08 | 89.80 | 90.05 | 467,078 | -0.36(-0.40%) |
Aug 21, 2019 | 91.32 | 91.32 | 89.94 | 90.41 | 574,616 | -0.04(-0.04%) |
Aug 20, 2019 | 90.57 | 91.46 | 90.09 | 90.44 | 594,703 | -0.67(-0.74%) |
Aug 19, 2019 | 91.02 | 91.64 | 90.84 | 91.12 | 300,807 | +1.23(+1.36%) |
Aug 16, 2019 | 88.61 | 90.12 | 88.61 | 89.89 | 1,317,546 | +1.64(+1.86%) |
Aug 15, 2019 | 88.59 | 88.89 | 87.54 | 88.25 | 479,781 | +0.12(+0.14%) |
Aug 14, 2019 | 88.67 | 89.33 | 87.77 | 88.13 | 646,228 | -2.78(-3.05%) |
Aug 13, 2019 | 89.34 | 92.17 | 88.89 | 90.91 | 525,710 | +1.61(+1.81%) |
Aug 12, 2019 | 90.17 | 90.23 | 88.75 | 89.29 | 516,624 | -0.84(-0.93%) |
Aug 09, 2019 | 91.00 | 91.19 | 89.87 | 90.14 | 638,975 | -1.63(-1.78%) |
Aug 08, 2019 | 90.63 | 92.08 | 90.38 | 91.77 | 683,207 | +2.08(+2.32%) |
Aug 07, 2019 | 88.50 | 89.81 | 87.65 | 89.69 | 488,411 | -0.14(-0.15%) |
Aug 06, 2019 | 88.62 | 89.84 | 87.69 | 89.83 | 542,318 | +1.32(+1.49%) |
Aug 05, 2019 | 88.16 | 88.76 | 87.52 | 88.51 | 588,663 | -1.16(-1.30%) |
Aug 02, 2019 | 89.83 | 90.48 | 88.75 | 89.67 | 436,101 | -0.89(-0.98%) |
Aug 01, 2019 | 91.26 | 91.86 | 89.62 | 90.56 | 579,930 | -0.98(-1.07%) |
Jul 31, 2019 | 92.25 | 92.63 | 90.81 | 91.54 | 980,964 | -0.71(-0.77%) |
Jul 30, 2019 | 91.87 | 92.76 | 91.82 | 92.25 | 608,943 | -0.53(-0.57%) |
Jul 29, 2019 | 93.96 | 94.06 | 92.71 | 92.78 | 649,738 | -1.55(-1.64%) |
Jul 26, 2019 | 92.78 | 96.39 | 92.19 | 94.33 | 876,025 | +1.75(+1.89%) |
Jul 25, 2019 | 87.82 | 93.00 | 87.49 | 92.58 | 1,514,848 | +7.32(+8.58%) |
Jul 24, 2019 | 84.97 | 85.61 | 84.22 | 85.26 | 664,115 | -0.36(-0.42%) |
Jul 23, 2019 | 85.97 | 87.05 | 85.59 | 85.62 | 544,603 | +0.16(+0.18%) |
Jul 22, 2019 | 85.58 | 86.14 | 84.79 | 85.47 | 357,676 | +0.02(+0.02%) |
Jul 19, 2019 | 85.01 | 86.20 | 84.30 | 85.45 | 284,437 | +0.85(+1.01%) |
Jul 18, 2019 | 84.52 | 85.11 | 84.03 | 84.60 | 280,404 | +0.41(+0.49%) |
Jul 17, 2019 | 85.40 | 85.67 | 84.15 | 84.18 | 511,581 | -1.24(-1.45%) |
Jul 16, 2019 | 84.60 | 86.34 | 84.45 | 85.42 | 473,998 | +0.82(+0.97%) |
Jul 15, 2019 | 84.74 | 84.94 | 83.60 | 84.60 | 588,342 | +0.49(+0.58%) |
Jul 12, 2019 | 83.54 | 84.23 | 83.27 | 84.11 | 1,303,064 | +0.94(+1.13%) |
Jul 11, 2019 | 83.53 | 83.73 | 82.75 | 83.17 | 370,538 | -0.61(-0.73%) |
Jul 10, 2019 | 85.24 | 85.50 | 83.67 | 83.78 | 299,618 | -0.75(-0.89%) |
Jul 09, 2019 | 83.88 | 84.64 | 82.76 | 84.53 | 612,635 | -0.09(-0.11%) |
Jul 08, 2019 | 85.75 | 86.26 | 84.43 | 84.62 | 312,341 | -1.41(-1.64%) |
Jul 05, 2019 | 85.70 | 86.14 | 83.87 | 86.03 | 275,047 | -0.41(-0.48%) |
Jul 03, 2019 | 86.85 | 87.09 | 86.11 | 86.45 | 237,923 | -0.16(-0.19%) |
Jul 02, 2019 | 87.33 | 87.33 | 86.13 | 86.61 | 638,309 | -0.87(-0.99%) |
Jul 01, 2019 | 87.00 | 87.61 | 86.86 | 87.48 | 441,365 | +0.82(+0.95%) |
Jun 28, 2019 | 85.36 | 86.68 | 84.87 | 86.66 | 900,483 | +1.51(+1.77%) |
Jun 27, 2019 | 84.67 | 85.26 | 84.33 | 85.15 | 363,376 | +0.84(+1.00%) |
Jun 26, 2019 | 82.82 | 84.52 | 82.35 | 84.30 | 305,912 | +2.14(+2.61%) |
Jun 25, 2019 | 82.29 | 83.18 | 81.81 | 82.16 | 472,082 | -0.07(-0.09%) |
Jun 24, 2019 | 82.61 | 82.62 | 81.44 | 82.23 | 315,411 | -0.46(-0.55%) |
Jun 21, 2019 | 82.65 | 83.30 | 82.40 | 82.69 | 482,943 | -0.20(-0.24%) |
Jun 20, 2019 | 83.42 | 83.64 | 82.23 | 82.89 | 373,785 | +0.49(+0.59%) |
Jun 19, 2019 | 82.20 | 82.90 | 81.60 | 82.41 | 434,720 | +0.66(+0.81%) |
Jun 18, 2019 | 80.91 | 83.45 | 80.91 | 81.75 | 443,894 | +1.64(+2.05%) |
Jun 17, 2019 | 80.90 | 81.00 | 79.17 | 80.11 | 482,577 | -1.35(-1.65%) |
Jun 14, 2019 | 81.52 | 81.76 | 80.90 | 81.45 | 196,868 | -0.56(-0.68%) |
Jun 13, 2019 | 81.98 | 82.37 | 81.24 | 82.01 | 327,961 | +0.44(+0.54%) |
Jun 12, 2019 | 81.31 | 81.98 | 80.52 | 81.57 | 357,446 | -0.03(-0.03%) |
Jun 11, 2019 | 80.67 | 81.81 | 80.67 | 81.60 | 769,207 | +2.04(+2.57%) |
Jun 10, 2019 | 79.69 | 80.46 | 79.34 | 79.56 | 229,979 | +0.24(+0.30%) |
Jun 07, 2019 | 79.50 | 80.04 | 78.55 | 79.32 | 301,799 | -0.11(-0.14%) |
Jun 06, 2019 | 79.01 | 79.65 | 78.41 | 79.43 | 502,019 | +0.31(+0.39%) |
Jun 05, 2019 | 79.38 | 79.38 | 78.07 | 79.12 | 338,650 | -0.05(-0.06%) |
Jun 04, 2019 | 78.43 | 79.43 | 78.15 | 79.17 | 365,288 | +1.23(+1.57%) |
Jun 03, 2019 | 76.34 | 78.03 | 76.34 | 77.94 | 620,842 | +1.68(+2.20%) |
May 31, 2019 | 76.56 | 77.03 | 75.80 | 76.26 | 636,027 | -1.54(-1.98%) |
May 30, 2019 | 78.26 | 78.68 | 77.52 | 77.80 | 485,604 | +0.12(+0.15%) |
May 29, 2019 | 75.67 | 77.98 | 75.67 | 77.68 | 540,539 | +0.77(+1.00%) |
May 28, 2019 | 78.01 | 78.15 | 76.84 | 76.91 | 690,372 | -0.91(-1.17%) |
May 24, 2019 | 78.51 | 78.63 | 77.64 | 77.82 | 257,140 | +0.11(+0.14%) |
May 23, 2019 | 77.96 | 78.58 | 76.60 | 77.71 | 568,515 | -1.47(-1.85%) |
May 22, 2019 | 80.71 | 80.72 | 79.04 | 79.17 | 392,932 | -2.11(-2.60%) |
May 21, 2019 | 80.19 | 81.78 | 79.99 | 81.29 | 516,721 | +1.80(+2.27%) |
May 20, 2019 | 79.16 | 80.23 | 78.96 | 79.48 | 530,232 | -0.35(-0.43%) |
May 17, 2019 | 80.70 | 81.69 | 79.78 | 79.83 | 1,203,118 | -1.66(-2.03%) |
May 16, 2019 | 81.61 | 82.19 | 81.17 | 81.49 | 426,920 | +0.18(+0.22%) |
May 15, 2019 | 80.04 | 81.39 | 79.37 | 81.30 | 350,506 | +0.33(+0.40%) |
May 14, 2019 | 79.85 | 81.44 | 79.35 | 80.98 | 578,062 | +1.78(+2.25%) |
May 13, 2019 | 81.13 | 81.17 | 77.83 | 79.19 | 520,127 | -3.90(-4.70%) |
May 10, 2019 | 81.80 | 83.16 | 81.45 | 83.10 | 548,430 | +0.95(+1.15%) |
May 09, 2019 | 80.99 | 82.51 | 80.62 | 82.15 | 416,455 | +0.32(+0.39%) |
May 08, 2019 | 80.80 | 82.39 | 80.65 | 81.83 | 415,702 | +0.79(+0.98%) |
May 07, 2019 | 82.54 | 83.22 | 80.52 | 81.04 | 530,756 | -2.38(-2.85%) |
May 06, 2019 | 82.11 | 84.12 | 82.03 | 83.42 | 539,799 | -0.44(-0.52%) |
May 03, 2019 | 82.81 | 84.31 | 82.81 | 83.85 | 474,368 | +1.91(+2.33%) |
May 02, 2019 | 81.58 | 82.68 | 81.25 | 81.94 | 328,083 | +0.03(+0.03%) |
May 01, 2019 | 83.51 | 83.51 | 81.85 | 81.91 | 249,829 | -1.77(-2.12%) |
Apr 30, 2019 | 83.43 | 84.00 | 83.00 | 83.69 | 425,756 | +0.24(+0.28%) |
Apr 29, 2019 | 83.27 | 83.67 | 82.52 | 83.45 | 434,320 | -0.05(-0.07%) |
Apr 26, 2019 | 82.81 | 84.38 | 82.72 | 83.51 | 613,701 | +0.38(+0.46%) |
Apr 25, 2019 | 83.65 | 84.53 | 81.31 | 83.12 | 729,644 | +2.29(+2.84%) |
Apr 24, 2019 | 81.51 | 81.61 | 80.67 | 80.83 | 394,713 | -0.47(-0.58%) |
Apr 23, 2019 | 80.88 | 82.04 | 80.61 | 81.30 | 484,872 | +0.33(+0.40%) |
Apr 22, 2019 | 81.58 | 81.63 | 80.26 | 80.98 | 372,466 | -0.93(-1.13%) |
Apr 18, 2019 | 81.67 | 82.45 | 81.34 | 81.90 | 394,812 | -1.03(-1.24%) |
Apr 17, 2019 | 84.19 | 84.83 | 82.86 | 82.93 | 322,965 | -0.51(-0.61%) |
Apr 16, 2019 | 83.52 | 83.71 | 83.18 | 83.44 | 345,217 | +0.37(+0.45%) |
Apr 15, 2019 | 83.05 | 83.32 | 82.41 | 83.07 | 352,847 | -0.02(-0.02%) |
Apr 12, 2019 | 83.02 | 83.48 | 82.50 | 83.09 | 389,977 | +0.47(+0.57%) |
Apr 11, 2019 | 83.07 | 83.43 | 82.17 | 82.61 | 598,054 | -0.53(-0.63%) |
Apr 10, 2019 | 83.45 | 83.48 | 82.60 | 83.14 | 654,040 | +0.13(+0.15%) |
Apr 09, 2019 | 84.53 | 84.53 | 82.83 | 83.01 | 462,959 | -2.07(-2.43%) |
Apr 08, 2019 | 85.77 | 85.84 | 84.93 | 85.08 | 641,467 | -0.69(-0.81%) |
Apr 05, 2019 | 85.75 | 86.43 | 85.58 | 85.77 | 339,541 | +0.05(+0.05%) |
Apr 04, 2019 | 84.76 | 85.75 | 84.38 | 85.73 | 368,848 | +1.02(+1.20%) |
Apr 03, 2019 | 84.66 | 85.27 | 84.30 | 84.71 | 500,962 | +0.98(+1.17%) |
Apr 02, 2019 | 84.13 | 84.38 | 82.98 | 83.72 | 356,153 | -0.07(-0.09%) |
Apr 01, 2019 | 83.04 | 83.90 | 83.00 | 83.80 | 365,263 | +1.66(+2.02%) |
Mar 29, 2019 | 81.81 | 82.54 | 81.66 | 82.14 | 532,497 | +0.88(+1.09%) |
Mar 28, 2019 | 81.35 | 81.61 | 80.23 | 81.26 | 564,753 | +0.34(+0.42%) |
Mar 27, 2019 | 80.61 | 81.05 | 80.08 | 80.92 | 641,481 | +0.47(+0.59%) |
Mar 26, 2019 | 80.89 | 81.15 | 80.05 | 80.45 | 533,524 | +0.32(+0.40%) |
Mar 25, 2019 | 79.51 | 80.39 | 79.11 | 80.13 | 467,923 | +0.87(+1.10%) |
Mar 22, 2019 | 81.43 | 81.52 | 79.20 | 79.26 | 595,680 | -2.93(-3.57%) |
Mar 21, 2019 | 80.31 | 82.45 | 79.66 | 82.19 | 303,807 | +1.47(+1.83%) |
Mar 20, 2019 | 80.93 | 81.38 | 79.53 | 80.71 | 405,324 | -0.22(-0.27%) |
Mar 19, 2019 | 81.06 | 81.63 | 80.59 | 80.93 | 476,984 | +0.41(+0.51%) |
Mar 18, 2019 | 80.07 | 81.19 | 79.92 | 80.52 | 496,628 | +0.89(+1.12%) |
Mar 15, 2019 | 79.32 | 80.46 | 79.00 | 79.63 | 1,248,720 | +0.31(+0.39%) |
Mar 14, 2019 | 79.81 | 79.99 | 79.11 | 79.32 | 436,098 | -0.80(-1.00%) |
Mar 13, 2019 | 80.41 | 80.48 | 79.90 | 80.12 | 498,971 | +0.24(+0.29%) |
Mar 12, 2019 | 79.76 | 80.46 | 79.58 | 79.89 | 360,697 | +0.43(+0.53%) |
Mar 11, 2019 | 78.40 | 79.52 | 77.92 | 79.46 | 594,704 | +1.46(+1.87%) |
Mar 08, 2019 | 78.42 | 78.42 | 77.54 | 78.00 | 527,088 | -1.14(-1.44%) |
Mar 07, 2019 | 79.57 | 79.57 | 78.39 | 79.14 | 490,482 | -0.58(-0.73%) |
Mar 06, 2019 | 80.93 | 80.93 | 79.49 | 79.72 | 539,754 | -1.24(-1.53%) |
Mar 05, 2019 | 81.04 | 81.51 | 80.71 | 80.96 | 351,723 | -0.08(-0.10%) |
Mar 04, 2019 | 80.89 | 81.34 | 80.26 | 81.04 | 466,263 | +0.32(+0.39%) |
Mar 01, 2019 | 81.15 | 81.49 | 79.91 | 80.73 | 475,120 | +0.01(+0.01%) |
Feb 28, 2019 | 81.55 | 81.55 | 80.44 | 80.72 | 538,022 | -0.90(-1.10%) |
Feb 27, 2019 | 81.53 | 81.84 | 81.05 | 81.61 | 519,887 | +0.12(+0.14%) |
Feb 26, 2019 | 81.89 | 82.64 | 81.35 | 81.50 | 600,161 | -0.50(-0.61%) |
Feb 25, 2019 | 81.35 | 82.82 | 80.86 | 81.99 | 876,561 | +1.30(+1.61%) |
Feb 22, 2019 | 81.79 | 83.13 | 80.50 | 80.69 | 786,818 | -0.33(-0.41%) |
Feb 21, 2019 | 79.71 | 81.20 | 79.63 | 81.03 | 952,422 | +2.79(+3.56%) |
Feb 20, 2019 | 76.87 | 78.42 | 76.81 | 78.24 | 611,651 | +1.85(+2.43%) |
Feb 19, 2019 | 75.80 | 76.58 | 75.80 | 76.39 | 538,891 | +0.19(+0.25%) |
Feb 15, 2019 | 76.47 | 76.90 | 75.82 | 76.20 | 316,784 | +0.48(+0.63%) |
Feb 14, 2019 | 75.54 | 76.20 | 75.23 | 75.72 | 346,495 | -0.42(-0.55%) |
Feb 13, 2019 | 76.62 | 76.86 | 75.65 | 76.13 | 365,031 | +0.11(+0.14%) |
Feb 12, 2019 | 74.88 | 76.19 | 74.83 | 76.02 | 301,355 | +1.69(+2.28%) |
Feb 11, 2019 | 74.25 | 74.53 | 73.73 | 74.33 | 291,250 | +0.12(+0.16%) |
Feb 08, 2019 | 73.94 | 74.59 | 73.21 | 74.22 | 285,713 | +0.05(+0.07%) |
Feb 07, 2019 | 74.84 | 75.24 | 73.57 | 74.16 | 344,572 | -0.94(-1.25%) |
Feb 06, 2019 | 74.87 | 75.49 | 74.68 | 75.10 | 494,292 | -0.17(-0.23%) |
Feb 05, 2019 | 75.09 | 75.33 | 74.59 | 75.27 | 348,671 | +0.05(+0.06%) |
Feb 04, 2019 | 74.51 | 75.51 | 74.15 | 75.23 | 499,096 | +0.61(+0.82%) |