Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2019 | 75.10 | 75.20 | 74.81 | 75.08 | 623,992 | +0.73(+0.98%) |
Nov 27, 2019 | 74.22 | 74.71 | 74.04 | 74.35 | 1,738,386 | -0.44(-0.59%) |
Nov 26, 2019 | 74.85 | 75.01 | 74.45 | 74.79 | 1,077,529 | -0.04(-0.05%) |
Nov 25, 2019 | 74.63 | 75.13 | 74.63 | 74.83 | 679,829 | +0.01(+0.01%) |
Nov 22, 2019 | 75.03 | 75.14 | 74.42 | 74.82 | 1,007,541 | +0.48(+0.65%) |
Nov 21, 2019 | 74.59 | 74.65 | 74.08 | 74.34 | 684,072 | +0.13(+0.18%) |
Nov 20, 2019 | 74.43 | 74.73 | 74.00 | 74.21 | 747,697 | -0.72(-0.96%) |
Nov 19, 2019 | 75.22 | 75.31 | 74.86 | 74.93 | 1,015,506 | +0.02(+0.03%) |
Nov 18, 2019 | 74.82 | 75.42 | 74.65 | 74.90 | 948,747 | +0.37(+0.50%) |
Nov 15, 2019 | 73.99 | 74.67 | 73.94 | 74.53 | 802,181 | +0.51(+0.68%) |
Nov 14, 2019 | 74.41 | 74.65 | 73.76 | 74.02 | 2,085,896 | -0.16(-0.21%) |
Nov 13, 2019 | 75.09 | 75.09 | 74.01 | 74.18 | 2,116,174 | +0.19(+0.25%) |
Nov 12, 2019 | 74.63 | 74.71 | 73.85 | 74.00 | 1,183,735 | +0.35(+0.47%) |
Nov 11, 2019 | 73.27 | 73.83 | 73.19 | 73.65 | 772,509 | +0.22(+0.29%) |
Nov 08, 2019 | 73.30 | 73.46 | 73.02 | 73.43 | 1,135,409 | +0.09(+0.13%) |
Nov 07, 2019 | 73.65 | 73.74 | 72.89 | 73.34 | 1,336,602 | -0.89(-1.20%) |
Nov 06, 2019 | 74.40 | 74.54 | 74.02 | 74.23 | 991,660 | +0.22(+0.29%) |
Nov 05, 2019 | 74.34 | 74.46 | 73.72 | 74.01 | 2,152,547 | -0.30(-0.40%) |
Nov 04, 2019 | 74.41 | 74.43 | 73.70 | 74.31 | 2,159,577 | +0.06(+0.08%) |
Nov 01, 2019 | 75.17 | 75.34 | 74.17 | 74.26 | 1,993,378 | -1.32(-1.75%) |
Oct 31, 2019 | 75.59 | 75.77 | 75.16 | 75.58 | 2,573,362 | -0.17(-0.22%) |
Oct 30, 2019 | 75.24 | 76.20 | 74.99 | 75.74 | 2,402,978 | +0.58(+0.77%) |
Oct 29, 2019 | 75.51 | 75.58 | 74.81 | 75.16 | 1,771,319 | -0.61(-0.80%) |
Oct 28, 2019 | 76.37 | 76.55 | 75.56 | 75.77 | 1,901,040 | -0.80(-1.04%) |
Oct 25, 2019 | 78.60 | 78.94 | 76.31 | 76.57 | 6,259,498 | -9.98(-11.54%) |
Oct 24, 2019 | 86.09 | 86.13 | 85.56 | 86.55 | 825,731 | +0.97(+1.14%) |
Oct 23, 2019 | 85.10 | 85.84 | 84.76 | 85.58 | 950,875 | -0.40(-0.47%) |
Oct 22, 2019 | 86.21 | 86.65 | 85.93 | 85.98 | 948,074 | -1.44(-1.65%) |
Oct 21, 2019 | 87.58 | 87.67 | 87.11 | 87.42 | 771,195 | +0.37(+0.43%) |
Oct 18, 2019 | 86.89 | 87.32 | 86.79 | 87.05 | 646,255 | -0.23(-0.27%) |
Oct 17, 2019 | 87.48 | 87.54 | 86.86 | 87.28 | 1,153,044 | +0.94(+1.08%) |
Oct 16, 2019 | 86.59 | 86.59 | 86.08 | 86.35 | 691,557 | +0.19(+0.22%) |
Oct 15, 2019 | 86.16 | 86.89 | 85.79 | 86.16 | 1,592,925 | +0.75(+0.88%) |
Oct 14, 2019 | 85.98 | 86.18 | 85.38 | 85.41 | 1,145,079 | -0.96(-1.12%) |
Oct 11, 2019 | 86.59 | 86.72 | 86.13 | 86.37 | 821,953 | +0.70(+0.82%) |
Oct 10, 2019 | 85.58 | 86.35 | 85.44 | 85.67 | 990,952 | -0.91(-1.05%) |
Oct 09, 2019 | 86.94 | 87.08 | 86.37 | 86.58 | 703,547 | +0.54(+0.63%) |
Oct 08, 2019 | 86.80 | 86.81 | 85.81 | 86.04 | 851,735 | -0.98(-1.13%) |
Oct 07, 2019 | 87.50 | 87.92 | 87.01 | 87.02 | 974,335 | -0.31(-0.35%) |
Oct 04, 2019 | 85.99 | 87.38 | 85.43 | 87.33 | 1,331,946 | +1.34(+1.56%) |
Oct 03, 2019 | 84.74 | 86.31 | 84.09 | 85.99 | 2,201,296 | +0.79(+0.92%) |
Oct 02, 2019 | 86.62 | 86.81 | 84.78 | 85.20 | 1,248,148 | -2.13(-2.44%) |
Oct 01, 2019 | 88.51 | 88.65 | 86.90 | 87.34 | 1,451,217 | -1.69(-1.90%) |
Sep 30, 2019 | 88.86 | 89.56 | 88.83 | 89.03 | 1,309,045 | +0.68(+0.77%) |
Sep 27, 2019 | 89.20 | 89.20 | 88.05 | 88.35 | 877,954 | -0.52(-0.59%) |
Sep 26, 2019 | 88.33 | 89.34 | 88.33 | 88.87 | 635,714 | +0.35(+0.39%) |
Sep 25, 2019 | 88.36 | 88.75 | 87.96 | 88.53 | 826,197 | +0.73(+0.83%) |
Sep 24, 2019 | 88.56 | 88.64 | 87.24 | 87.80 | 1,159,650 | -2.35(-2.61%) |
Sep 23, 2019 | 89.77 | 90.30 | 89.72 | 90.15 | 992,513 | +0.02(+0.02%) |
Sep 20, 2019 | 90.23 | 90.59 | 89.95 | 90.13 | 1,263,548 | +1.25(+1.41%) |
Sep 19, 2019 | 89.81 | 89.91 | 88.80 | 88.87 | 927,505 | -1.80(-1.98%) |
Sep 18, 2019 | 90.19 | 90.81 | 90.12 | 90.67 | 1,120,434 | -0.07(-0.07%) |
Sep 17, 2019 | 90.03 | 91.02 | 90.00 | 90.73 | 1,549,542 | +1.15(+1.28%) |
Sep 16, 2019 | 89.76 | 89.89 | 89.45 | 89.58 | 639,379 | -0.62(-0.68%) |
Sep 13, 2019 | 90.15 | 90.77 | 89.85 | 90.20 | 1,220,479 | -1.00(-1.10%) |
Sep 12, 2019 | 89.89 | 92.02 | 89.58 | 91.20 | 2,727,324 | +2.99(+3.39%) |
Sep 11, 2019 | 86.30 | 88.35 | 86.18 | 88.21 | 1,559,914 | +0.07(+0.07%) |
Sep 10, 2019 | 89.38 | 89.41 | 87.77 | 88.14 | 1,553,348 | -1.48(-1.65%) |
Sep 09, 2019 | 87.14 | 89.68 | 87.14 | 89.62 | 2,564,281 | +2.07(+2.36%) |
Sep 06, 2019 | 86.87 | 87.58 | 86.82 | 87.55 | 1,198,891 | +0.30(+0.34%) |
Sep 05, 2019 | 88.10 | 88.31 | 87.08 | 87.25 | 1,433,231 | -1.38(-1.56%) |
Sep 04, 2019 | 88.55 | 88.93 | 88.30 | 88.64 | 675,613 | +0.72(+0.82%) |
Sep 03, 2019 | 87.66 | 88.11 | 87.49 | 87.92 | 726,775 | -0.51(-0.57%) |
Aug 30, 2019 | 89.36 | 89.40 | 88.25 | 88.42 | 629,690 | -0.71(-0.80%) |
Aug 29, 2019 | 89.18 | 89.42 | 88.46 | 89.13 | 804,307 | +1.52(+1.73%) |
Aug 28, 2019 | 86.61 | 87.76 | 86.22 | 87.62 | 845,186 | +0.61(+0.70%) |
Aug 27, 2019 | 89.03 | 89.18 | 86.35 | 87.01 | 1,627,232 | -1.69(-1.91%) |
Aug 26, 2019 | 88.63 | 88.88 | 88.23 | 88.70 | 1,131,655 | +0.57(+0.65%) |
Aug 23, 2019 | 89.84 | 90.18 | 87.82 | 88.13 | 1,088,492 | -1.30(-1.45%) |
Aug 22, 2019 | 90.01 | 90.08 | 88.93 | 89.43 | 1,019,481 | -0.27(-0.30%) |
Aug 21, 2019 | 89.93 | 90.21 | 89.52 | 89.71 | 839,356 | +0.86(+0.97%) |
Aug 20, 2019 | 89.28 | 89.50 | 88.74 | 88.84 | 1,036,404 | -0.91(-1.01%) |
Aug 19, 2019 | 90.08 | 90.16 | 89.57 | 89.75 | 1,021,144 | +0.59(+0.66%) |
Aug 16, 2019 | 88.42 | 89.32 | 88.40 | 89.16 | 992,948 | +1.55(+1.77%) |
Aug 15, 2019 | 87.22 | 88.02 | 87.06 | 87.61 | 1,094,976 | +0.25(+0.29%) |
Aug 14, 2019 | 88.21 | 88.30 | 86.68 | 87.36 | 2,079,469 | -2.16(-2.41%) |
Aug 13, 2019 | 89.10 | 90.74 | 88.95 | 89.52 | 1,769,166 | -0.56(-0.62%) |
Aug 12, 2019 | 90.89 | 91.10 | 89.83 | 90.08 | 1,488,193 | -1.82(-1.99%) |
Aug 09, 2019 | 92.09 | 92.44 | 91.06 | 91.90 | 1,149,836 | -0.27(-0.29%) |
Aug 08, 2019 | 92.82 | 92.82 | 90.68 | 92.18 | 1,564,291 | +0.32(+0.35%) |
Aug 07, 2019 | 90.61 | 92.20 | 90.22 | 91.86 | 1,282,906 | +0.44(+0.48%) |
Aug 06, 2019 | 91.14 | 91.86 | 90.88 | 91.42 | 1,263,144 | -0.46(-0.50%) |
Aug 05, 2019 | 91.45 | 92.11 | 91.01 | 91.88 | 1,649,949 | -1.87(-2.00%) |
Aug 02, 2019 | 93.86 | 94.20 | 92.99 | 93.75 | 989,314 | -0.25(-0.27%) |
Aug 01, 2019 | 94.96 | 95.99 | 93.75 | 94.00 | 1,692,785 | -0.49(-0.51%) |
Jul 31, 2019 | 94.61 | 95.43 | 93.29 | 94.49 | 1,526,114 | -0.56(-0.59%) |
Jul 30, 2019 | 94.51 | 95.15 | 94.42 | 95.05 | 1,490,268 | -0.08(-0.09%) |
Jul 29, 2019 | 95.37 | 95.56 | 94.71 | 95.13 | 2,742,475 | +1.10(+1.17%) |
Jul 26, 2019 | 93.51 | 94.36 | 93.29 | 94.03 | 2,633,648 | +0.94(+1.01%) |
Jul 25, 2019 | 94.30 | 96.10 | 92.01 | 93.09 | 6,567,209 | +3.68(+4.11%) |
Jul 24, 2019 | 89.73 | 90.05 | 88.95 | 89.42 | 1,826,069 | -0.25(-0.28%) |
Jul 23, 2019 | 89.38 | 89.74 | 89.11 | 89.67 | 2,285,748 | +0.80(+0.91%) |
Jul 22, 2019 | 88.55 | 89.13 | 88.32 | 88.86 | 2,357,507 | +0.65(+0.73%) |
Jul 19, 2019 | 88.34 | 88.46 | 87.04 | 88.22 | 5,402,170 | +4.62(+5.53%) |
Jul 18, 2019 | 83.16 | 84.56 | 82.73 | 83.60 | 2,366,407 | +0.86(+1.04%) |
Jul 17, 2019 | 83.65 | 83.65 | 82.46 | 82.73 | 1,530,410 | +0.38(+0.47%) |
Jul 16, 2019 | 82.60 | 82.69 | 82.00 | 82.35 | 1,628,473 | -0.51(-0.62%) |
Jul 15, 2019 | 82.13 | 82.88 | 82.02 | 82.87 | 2,728,575 | +1.52(+1.86%) |
Jul 12, 2019 | 82.80 | 83.14 | 79.77 | 81.35 | 6,077,388 | -2.55(-3.03%) |
Jul 11, 2019 | 84.63 | 84.95 | 83.46 | 83.89 | 3,032,981 | -1.58(-1.85%) |
Jul 10, 2019 | 85.97 | 85.97 | 84.78 | 85.48 | 1,771,166 | -0.15(-0.17%) |
Jul 09, 2019 | 86.00 | 86.19 | 85.38 | 85.63 | 1,835,704 | -0.16(-0.19%) |
Jul 08, 2019 | 86.53 | 86.67 | 85.67 | 85.78 | 1,000,648 | -0.96(-1.11%) |
Jul 05, 2019 | 86.86 | 86.92 | 86.05 | 86.75 | 1,189,272 | -1.14(-1.30%) |
Jul 03, 2019 | 87.42 | 88.11 | 86.90 | 87.89 | 1,659,189 | +3.07(+3.62%) |
Jul 02, 2019 | 83.81 | 84.98 | 83.72 | 84.82 | 1,560,224 | +2.08(+2.51%) |
Jul 01, 2019 | 82.87 | 83.11 | 82.20 | 82.74 | 1,096,123 | -0.07(-0.09%) |
Jun 28, 2019 | 82.55 | 82.99 | 82.45 | 82.82 | 951,589 | +1.23(+1.50%) |
Jun 27, 2019 | 81.57 | 81.68 | 80.84 | 81.59 | 1,183,300 | -0.16(-0.19%) |
Jun 26, 2019 | 83.01 | 83.01 | 81.70 | 81.75 | 959,263 | -0.96(-1.17%) |
Jun 25, 2019 | 83.81 | 83.93 | 82.68 | 82.72 | 1,173,522 | -1.57(-1.87%) |
Jun 24, 2019 | 84.15 | 84.76 | 84.05 | 84.29 | 937,822 | +0.00(+0.00%) |
Jun 21, 2019 | 83.88 | 84.66 | 83.68 | 84.29 | 1,310,144 | +0.32(+0.38%) |
Jun 20, 2019 | 83.95 | 84.05 | 83.33 | 83.97 | 2,000,320 | +1.70(+2.07%) |
Jun 19, 2019 | 81.60 | 82.58 | 81.47 | 82.27 | 1,009,769 | +0.98(+1.21%) |
Jun 18, 2019 | 80.07 | 81.65 | 79.99 | 81.28 | 2,593,880 | +2.39(+3.02%) |
Jun 17, 2019 | 78.59 | 79.01 | 78.46 | 78.90 | 832,573 | +0.13(+0.17%) |
Jun 14, 2019 | 78.94 | 79.38 | 78.66 | 78.77 | 870,580 | -1.64(-2.04%) |
Jun 13, 2019 | 80.78 | 81.00 | 80.02 | 80.40 | 774,881 | -0.81(-1.00%) |
Jun 12, 2019 | 81.08 | 81.41 | 80.99 | 81.22 | 749,627 | +0.93(+1.15%) |
Jun 11, 2019 | 80.35 | 80.65 | 79.87 | 80.29 | 946,702 | +0.45(+0.56%) |
Jun 10, 2019 | 80.14 | 80.19 | 79.68 | 79.84 | 1,100,457 | +0.01(+0.01%) |
Jun 07, 2019 | 79.92 | 80.24 | 79.49 | 79.83 | 1,254,892 | +1.14(+1.45%) |
Jun 06, 2019 | 78.31 | 78.73 | 78.08 | 78.69 | 1,019,164 | +0.78(+1.00%) |
Jun 05, 2019 | 78.60 | 78.65 | 77.88 | 77.92 | 1,432,326 | -0.63(-0.80%) |
Jun 04, 2019 | 78.28 | 78.56 | 77.82 | 78.54 | 957,532 | +1.55(+2.02%) |
Jun 03, 2019 | 76.16 | 77.09 | 75.80 | 76.99 | 1,506,223 | +0.82(+1.08%) |
May 31, 2019 | 75.17 | 76.38 | 74.93 | 76.17 | 1,944,751 | -0.92(-1.19%) |
May 30, 2019 | 76.62 | 77.37 | 76.61 | 77.08 | 1,243,837 | +1.01(+1.33%) |
May 29, 2019 | 76.12 | 76.24 | 75.39 | 76.07 | 1,585,632 | -0.98(-1.27%) |
May 28, 2019 | 77.54 | 77.78 | 76.96 | 77.05 | 1,180,753 | -0.38(-0.50%) |
May 24, 2019 | 77.53 | 77.75 | 76.99 | 77.44 | 885,007 | +0.43(+0.56%) |
May 23, 2019 | 76.84 | 77.30 | 76.69 | 77.01 | 1,474,758 | -0.30(-0.39%) |
May 22, 2019 | 76.09 | 77.54 | 75.94 | 77.31 | 1,282,484 | +1.52(+2.00%) |
May 21, 2019 | 75.97 | 76.13 | 75.60 | 75.79 | 1,503,151 | -0.01(-0.01%) |
May 20, 2019 | 76.54 | 76.71 | 75.59 | 75.80 | 1,058,122 | -1.53(-1.97%) |
May 17, 2019 | 77.92 | 78.08 | 77.18 | 77.33 | 1,226,570 | -1.16(-1.48%) |
May 16, 2019 | 77.69 | 79.15 | 77.66 | 78.49 | 1,317,878 | +0.05(+0.06%) |
May 15, 2019 | 76.96 | 78.70 | 76.94 | 78.44 | 1,749,973 | +0.77(+0.99%) |
May 14, 2019 | 77.16 | 78.15 | 77.15 | 77.67 | 940,367 | +0.26(+0.34%) |
May 13, 2019 | 76.59 | 77.50 | 76.58 | 77.41 | 1,412,240 | -1.32(-1.68%) |
May 10, 2019 | 78.66 | 79.01 | 77.94 | 78.73 | 882,549 | +0.19(+0.24%) |
May 09, 2019 | 78.15 | 78.80 | 77.70 | 78.54 | 1,104,415 | -0.94(-1.18%) |
May 08, 2019 | 79.21 | 80.00 | 79.04 | 79.48 | 1,131,204 | +0.64(+0.81%) |
May 07, 2019 | 79.60 | 80.16 | 78.38 | 78.84 | 2,204,528 | -2.23(-2.76%) |
May 06, 2019 | 80.37 | 81.46 | 80.25 | 81.08 | 1,231,437 | -0.30(-0.37%) |
May 03, 2019 | 81.38 | 81.83 | 81.00 | 81.38 | 1,158,984 | +0.52(+0.64%) |
May 02, 2019 | 81.77 | 81.77 | 80.53 | 80.86 | 1,476,401 | -0.25(-0.31%) |
May 01, 2019 | 81.81 | 82.55 | 80.92 | 81.11 | 1,805,247 | -1.04(-1.27%) |
Apr 30, 2019 | 81.58 | 82.40 | 81.49 | 82.16 | 677,311 | +0.86(+1.06%) |
Apr 29, 2019 | 80.69 | 81.63 | 80.61 | 81.30 | 909,768 | +0.40(+0.49%) |
Apr 26, 2019 | 80.72 | 80.94 | 80.21 | 80.90 | 996,384 | +0.87(+1.08%) |
Apr 25, 2019 | 80.26 | 80.38 | 79.44 | 80.03 | 1,452,442 | -1.45(-1.78%) |
Apr 24, 2019 | 82.23 | 82.33 | 81.12 | 81.48 | 1,124,089 | -0.96(-1.17%) |
Apr 23, 2019 | 81.81 | 82.94 | 81.75 | 82.44 | 817,818 | -0.32(-0.39%) |
Apr 22, 2019 | 82.85 | 83.57 | 82.75 | 82.77 | 1,050,982 | -0.33(-0.40%) |
Apr 18, 2019 | 82.65 | 83.16 | 82.42 | 83.10 | 1,525,430 | +1.51(+1.85%) |
Apr 17, 2019 | 81.89 | 81.94 | 81.36 | 81.59 | 1,160,237 | -0.36(-0.44%) |
Apr 16, 2019 | 82.30 | 82.49 | 81.89 | 81.95 | 869,536 | -0.36(-0.44%) |
Apr 15, 2019 | 82.24 | 82.38 | 81.98 | 82.31 | 736,926 | +0.53(+0.64%) |
Apr 12, 2019 | 81.69 | 81.93 | 81.43 | 81.79 | 1,740,967 | +0.53(+0.65%) |
Apr 11, 2019 | 81.07 | 81.37 | 80.83 | 81.26 | 926,987 | +0.68(+0.85%) |
Apr 10, 2019 | 80.64 | 80.71 | 80.14 | 80.58 | 1,045,017 | +0.74(+0.93%) |
Apr 09, 2019 | 79.58 | 79.90 | 79.44 | 79.84 | 1,072,171 | +0.34(+0.43%) |
Apr 08, 2019 | 79.97 | 79.97 | 79.28 | 79.50 | 781,088 | -0.24(-0.30%) |
Apr 05, 2019 | 79.82 | 80.29 | 79.51 | 79.74 | 1,619,179 | +1.23(+1.56%) |
Apr 04, 2019 | 77.96 | 78.64 | 77.69 | 78.51 | 1,178,858 | +1.05(+1.36%) |
Apr 03, 2019 | 77.43 | 77.70 | 77.13 | 77.46 | 652,086 | -0.30(-0.39%) |
Apr 02, 2019 | 77.64 | 78.06 | 77.33 | 77.76 | 650,523 | +0.50(+0.65%) |
Apr 01, 2019 | 77.19 | 77.48 | 77.01 | 77.26 | 668,167 | -0.30(-0.39%) |
Mar 29, 2019 | 77.35 | 77.84 | 77.17 | 77.57 | 1,185,074 | +1.17(+1.54%) |
Mar 28, 2019 | 76.01 | 76.62 | 75.84 | 76.39 | 1,153,562 | +0.22(+0.29%) |
Mar 27, 2019 | 76.78 | 77.03 | 75.64 | 76.17 | 1,916,197 | +0.40(+0.52%) |
Mar 26, 2019 | 75.81 | 75.98 | 75.52 | 75.77 | 990,739 | +1.55(+2.09%) |
Mar 25, 2019 | 73.90 | 74.64 | 73.83 | 74.22 | 880,775 | -0.36(-0.48%) |
Mar 22, 2019 | 75.84 | 76.43 | 74.58 | 74.58 | 1,683,050 | -2.94(-3.79%) |
Mar 21, 2019 | 77.11 | 77.57 | 76.70 | 77.52 | 912,009 | +0.45(+0.59%) |
Mar 20, 2019 | 77.26 | 77.59 | 76.54 | 77.07 | 1,708,737 | -0.41(-0.52%) |
Mar 19, 2019 | 78.32 | 78.48 | 77.37 | 77.47 | 2,165,497 | +1.66(+2.19%) |
Mar 18, 2019 | 75.66 | 75.95 | 75.43 | 75.81 | 736,617 | +0.76(+1.01%) |
Mar 15, 2019 | 74.98 | 75.28 | 74.69 | 75.05 | 1,703,727 | +1.48(+2.01%) |
Mar 14, 2019 | 73.95 | 74.39 | 73.56 | 73.58 | 1,350,019 | -1.00(-1.34%) |
Mar 13, 2019 | 74.41 | 74.70 | 74.07 | 74.57 | 910,526 | +0.03(+0.04%) |
Mar 12, 2019 | 75.06 | 75.14 | 74.47 | 74.55 | 1,043,097 | -0.09(-0.12%) |
Mar 11, 2019 | 74.65 | 74.99 | 74.29 | 74.64 | 1,252,185 | +0.20(+0.27%) |
Mar 08, 2019 | 74.23 | 74.69 | 74.08 | 74.43 | 859,982 | +0.20(+0.27%) |
Mar 07, 2019 | 74.43 | 74.58 | 74.03 | 74.23 | 1,574,188 | -1.63(-2.16%) |
Mar 06, 2019 | 75.81 | 76.16 | 75.26 | 75.87 | 1,563,566 | -0.06(-0.09%) |
Mar 05, 2019 | 75.71 | 76.29 | 75.47 | 75.93 | 1,590,517 | +0.39(+0.51%) |
Mar 04, 2019 | 76.30 | 76.33 | 74.46 | 75.54 | 2,261,452 | -0.17(-0.22%) |
Mar 01, 2019 | 75.77 | 76.62 | 75.57 | 75.71 | 4,823,979 | +3.51(+4.86%) |
Feb 28, 2019 | 72.69 | 72.87 | 71.19 | 72.20 | 3,273,835 | +3.18(+4.60%) |
Feb 27, 2019 | 69.19 | 69.35 | 68.73 | 69.02 | 1,683,410 | -0.44(-0.64%) |
Feb 26, 2019 | 68.82 | 69.67 | 68.74 | 69.47 | 1,686,843 | +0.31(+0.45%) |
Feb 25, 2019 | 69.72 | 69.90 | 68.82 | 69.15 | 2,237,289 | -0.17(-0.24%) |
Feb 22, 2019 | 68.91 | 69.37 | 67.96 | 69.32 | 3,549,485 | -2.27(-3.17%) |
Feb 21, 2019 | 71.56 | 71.92 | 71.28 | 71.59 | 791,527 | -0.17(-0.23%) |
Feb 20, 2019 | 71.05 | 72.61 | 71.04 | 71.76 | 1,074,446 | +0.53(+0.74%) |
Feb 19, 2019 | 70.63 | 71.45 | 70.44 | 71.23 | 916,448 | -0.54(-0.75%) |
Feb 15, 2019 | 71.27 | 71.88 | 71.02 | 71.77 | 1,346,483 | +1.65(+2.36%) |
Feb 14, 2019 | 70.92 | 70.95 | 69.49 | 70.11 | 2,283,934 | -1.70(-2.37%) |
Feb 13, 2019 | 71.86 | 72.66 | 71.76 | 71.81 | 1,782,152 | +1.28(+1.82%) |
Feb 12, 2019 | 69.71 | 70.81 | 69.71 | 70.53 | 1,459,628 | -0.02(-0.03%) |
Feb 11, 2019 | 70.38 | 70.72 | 70.31 | 70.55 | 1,272,070 | +0.20(+0.29%) |
Feb 08, 2019 | 69.82 | 70.36 | 69.68 | 70.34 | 1,603,157 | -0.69(-0.98%) |
Feb 07, 2019 | 71.01 | 71.33 | 70.65 | 71.04 | 1,601,290 | -1.29(-1.79%) |
Feb 06, 2019 | 72.87 | 72.98 | 72.31 | 72.33 | 1,048,526 | -0.52(-0.71%) |
Feb 05, 2019 | 72.18 | 73.17 | 72.05 | 72.85 | 1,179,813 | +1.34(+1.87%) |
Feb 04, 2019 | 71.03 | 71.59 | 70.85 | 71.51 | 879,506 | +0.53(+0.74%) |
Feb 01, 2019 | 70.67 | 71.49 | 70.54 | 70.98 | 1,516,444 | +0.37(+0.52%) |
Jan 31, 2019 | 69.73 | 70.97 | 69.53 | 70.61 | 1,607,952 | +1.39(+2.00%) |
Jan 30, 2019 | 68.65 | 69.47 | 68.58 | 69.22 | 1,128,490 | +0.88(+1.28%) |
Jan 29, 2019 | 68.15 | 68.46 | 67.99 | 68.35 | 1,472,860 | +0.29(+0.42%) |
Jan 28, 2019 | 67.71 | 68.14 | 67.31 | 68.06 | 1,623,813 | -1.09(-1.58%) |
Jan 25, 2019 | 68.86 | 69.40 | 68.65 | 69.15 | 1,373,222 | +0.56(+0.82%) |
Jan 24, 2019 | 68.15 | 69.09 | 68.12 | 68.59 | 2,113,377 | +0.31(+0.46%) |
Jan 23, 2019 | 68.00 | 68.36 | 67.73 | 68.27 | 1,955,901 | +0.38(+0.56%) |
Jan 22, 2019 | 67.41 | 67.93 | 67.00 | 67.89 | 2,852,320 | -0.14(-0.20%) |
Jan 18, 2019 | 67.56 | 68.18 | 67.30 | 68.03 | 2,139,023 | +1.54(+2.32%) |
Jan 17, 2019 | 65.52 | 66.63 | 65.50 | 66.49 | 1,245,038 | +1.37(+2.10%) |
Jan 16, 2019 | 65.66 | 65.72 | 64.80 | 65.12 | 1,940,748 | -1.87(-2.79%) |
Jan 15, 2019 | 66.67 | 67.29 | 66.49 | 66.99 | 1,315,940 | -0.01(-0.01%) |
Jan 14, 2019 | 67.28 | 67.44 | 66.62 | 67.00 | 1,695,269 | -1.11(-1.63%) |
Jan 11, 2019 | 67.16 | 68.33 | 66.44 | 68.11 | 4,152,144 | +2.74(+4.20%) |
Jan 10, 2019 | 64.42 | 65.52 | 64.10 | 65.36 | 1,289,483 | +0.48(+0.74%) |
Jan 09, 2019 | 64.57 | 65.27 | 64.50 | 64.88 | 1,729,322 | -0.47(-0.72%) |
Jan 08, 2019 | 65.09 | 65.56 | 64.74 | 65.35 | 1,637,422 | +1.25(+1.95%) |
Jan 07, 2019 | 63.31 | 64.38 | 63.28 | 64.11 | 1,782,755 | +0.29(+0.45%) |
Jan 04, 2019 | 62.05 | 63.97 | 62.00 | 63.82 | 2,270,337 | +2.47(+4.02%) |
Jan 03, 2019 | 61.21 | 61.83 | 61.17 | 61.35 | 1,618,397 | +0.47(+0.77%) |
Jan 02, 2019 | 60.18 | 61.01 | 60.03 | 60.88 | 1,970,540 | +0.09(+0.15%) |
Dec 31, 2018 | 60.62 | 60.79 | 59.86 | 60.79 | 2,287,549 | -0.06(-0.09%) |
Dec 28, 2018 | 61.46 | 61.72 | 60.34 | 60.85 | 3,624,831 | -0.40(-0.65%) |
Dec 27, 2018 | 60.49 | 61.24 | 59.62 | 61.24 | 2,567,544 | -0.58(-0.94%) |
Dec 26, 2018 | 60.44 | 61.84 | 59.72 | 61.83 | 2,259,727 | +1.39(+2.29%) |
Dec 24, 2018 | 61.20 | 61.69 | 60.04 | 60.44 | 1,618,638 | -0.89(-1.45%) |
Dec 21, 2018 | 62.08 | 63.26 | 61.18 | 61.33 | 2,917,705 | -1.28(-2.05%) |
Dec 20, 2018 | 63.88 | 63.98 | 62.16 | 62.61 | 2,292,637 | -0.94(-1.48%) |
Dec 19, 2018 | 63.97 | 65.11 | 63.26 | 63.55 | 2,354,776 | +0.05(+0.07%) |
Dec 18, 2018 | 63.99 | 64.43 | 63.17 | 63.51 | 2,486,781 | +0.48(+0.76%) |
Dec 17, 2018 | 64.26 | 64.37 | 62.77 | 63.03 | 2,458,896 | -1.36(-2.11%) |
Dec 14, 2018 | 65.30 | 65.36 | 64.34 | 64.38 | 1,372,464 | -1.48(-2.24%) |
Dec 13, 2018 | 66.19 | 66.59 | 65.59 | 65.86 | 1,641,900 | -0.27(-0.41%) |
Dec 12, 2018 | 66.03 | 67.10 | 65.87 | 66.13 | 2,473,941 | +1.13(+1.73%) |
Dec 11, 2018 | 65.64 | 67.31 | 63.95 | 65.00 | 4,821,668 | -0.17(-0.26%) |
Dec 10, 2018 | 65.71 | 65.87 | 64.77 | 65.17 | 1,649,204 | -0.20(-0.31%) |
Dec 07, 2018 | 66.21 | 66.82 | 65.01 | 65.37 | 2,041,809 | -1.39(-2.08%) |
Dec 06, 2018 | 67.05 | 67.10 | 65.68 | 66.76 | 3,048,952 | -1.85(-2.69%) |
Dec 04, 2018 | 70.07 | 70.25 | 68.51 | 68.61 | 1,774,742 | -1.49(-2.12%) |