Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 93.94 | 94.26 | 91.84 | 92.20 | 9,170,392 | -1.81(-1.92%) |
Jan 30, 2020 | 94.81 | 95.51 | 93.23 | 94.01 | 7,378,479 | -1.58(-1.65%) |
Jan 29, 2020 | 96.77 | 96.99 | 94.95 | 95.59 | 4,703,769 | -0.55(-0.57%) |
Jan 28, 2020 | 96.07 | 96.75 | 95.29 | 96.14 | 5,924,061 | +0.16(+0.17%) |
Jan 27, 2020 | 94.03 | 96.43 | 93.84 | 95.98 | 10,277,909 | -1.71(-1.75%) |
Jan 24, 2020 | 99.18 | 99.47 | 97.34 | 97.69 | 4,009,768 | -0.95(-0.96%) |
Jan 23, 2020 | 99.60 | 99.93 | 98.25 | 98.64 | 7,418,431 | -1.41(-1.41%) |
Jan 22, 2020 | 100.53 | 101.13 | 99.98 | 100.05 | 5,254,895 | -0.09(-0.09%) |
Jan 21, 2020 | 99.82 | 100.24 | 99.39 | 100.13 | 5,070,377 | +0.05(+0.05%) |
Jan 17, 2020 | 99.03 | 100.10 | 98.94 | 100.08 | 6,549,921 | +1.11(+1.12%) |
Jan 16, 2020 | 98.50 | 99.16 | 98.47 | 98.97 | 6,862,539 | +0.56(+0.56%) |
Jan 15, 2020 | 98.86 | 99.29 | 98.11 | 98.42 | 4,394,493 | -0.12(-0.13%) |
Jan 14, 2020 | 98.09 | 99.47 | 98.00 | 98.54 | 5,314,550 | +0.73(+0.74%) |
Jan 13, 2020 | 96.70 | 97.99 | 96.53 | 97.81 | 7,021,015 | +1.21(+1.25%) |
Jan 10, 2020 | 97.56 | 97.59 | 96.47 | 96.61 | 5,363,556 | -0.56(-0.57%) |
Jan 09, 2020 | 97.60 | 98.05 | 97.08 | 97.16 | 5,230,002 | -0.07(-0.07%) |
Jan 08, 2020 | 97.00 | 97.80 | 96.56 | 97.23 | 5,161,773 | -0.22(-0.23%) |
Jan 07, 2020 | 97.48 | 98.37 | 96.52 | 97.45 | 7,116,560 | -0.05(-0.05%) |
Jan 06, 2020 | 96.66 | 97.51 | 96.58 | 97.50 | 4,817,283 | -0.09(-0.09%) |
Jan 03, 2020 | 96.31 | 97.66 | 96.04 | 97.58 | 4,743,792 | -0.27(-0.27%) |
Jan 02, 2020 | 97.05 | 97.86 | 96.71 | 97.85 | 5,894,862 | +0.85(+0.88%) |
Dec 31, 2019 | 96.30 | 97.08 | 96.23 | 97.00 | 3,356,687 | +0.49(+0.51%) |
Dec 30, 2019 | 97.22 | 97.29 | 96.19 | 96.51 | 3,650,515 | -0.74(-0.76%) |
Dec 27, 2019 | 96.70 | 97.46 | 96.69 | 97.25 | 5,543,615 | +0.82(+0.85%) |
Dec 26, 2019 | 96.07 | 96.46 | 95.85 | 96.43 | 3,874,698 | +0.55(+0.57%) |
Dec 24, 2019 | 95.58 | 96.38 | 95.52 | 95.88 | 3,475,856 | +0.10(+0.10%) |
Dec 23, 2019 | 95.97 | 96.41 | 95.32 | 95.78 | 6,632,621 | +0.08(+0.08%) |
Dec 20, 2019 | 96.70 | 97.09 | 94.65 | 95.71 | 18,430,604 | -1.14(-1.18%) |
Dec 19, 2019 | 96.22 | 96.96 | 95.39 | 96.85 | 12,757,139 | +0.56(+0.58%) |
Dec 18, 2019 | 95.93 | 96.50 | 95.34 | 96.29 | 7,657,815 | +0.88(+0.92%) |
Dec 17, 2019 | 95.15 | 95.91 | 94.84 | 95.41 | 7,363,914 | +0.80(+0.85%) |
Dec 16, 2019 | 93.97 | 95.11 | 93.89 | 94.61 | 8,576,084 | +1.00(+1.06%) |
Dec 13, 2019 | 93.29 | 94.11 | 92.79 | 93.61 | 5,481,263 | +0.05(+0.05%) |
Dec 12, 2019 | 93.18 | 94.00 | 92.78 | 93.56 | 4,974,396 | +0.52(+0.56%) |
Dec 11, 2019 | 92.78 | 93.18 | 92.54 | 93.05 | 4,511,626 | +0.16(+0.18%) |
Dec 10, 2019 | 92.64 | 93.44 | 92.52 | 92.88 | 4,422,377 | +0.36(+0.39%) |
Dec 09, 2019 | 92.89 | 93.48 | 92.07 | 92.52 | 6,807,381 | -0.35(-0.38%) |
Dec 06, 2019 | 92.45 | 93.17 | 92.28 | 92.87 | 6,652,171 | +1.16(+1.26%) |
Dec 05, 2019 | 91.80 | 91.87 | 90.65 | 91.72 | 7,254,558 | +1.98(+2.21%) |
Dec 04, 2019 | 88.86 | 89.80 | 88.79 | 89.73 | 4,654,343 | +1.21(+1.36%) |
Dec 03, 2019 | 88.55 | 88.60 | 87.43 | 88.53 | 6,261,764 | -1.05(-1.18%) |
Dec 02, 2019 | 90.09 | 90.27 | 89.02 | 89.58 | 4,064,952 | +0.07(+0.07%) |
Nov 29, 2019 | 90.36 | 90.59 | 89.42 | 89.51 | 2,654,727 | -0.39(-0.43%) |
Nov 27, 2019 | 89.29 | 90.13 | 89.29 | 89.90 | 4,207,043 | +0.98(+1.11%) |
Nov 26, 2019 | 89.18 | 89.41 | 88.83 | 88.92 | 6,185,979 | +0.20(+0.23%) |
Nov 25, 2019 | 89.56 | 89.74 | 88.56 | 88.72 | 5,675,310 | -0.42(-0.47%) |
Nov 22, 2019 | 88.06 | 89.15 | 87.79 | 89.14 | 4,465,376 | +1.13(+1.28%) |
Nov 21, 2019 | 88.45 | 89.10 | 87.92 | 88.01 | 5,751,584 | -0.85(-0.96%) |
Nov 20, 2019 | 89.87 | 90.15 | 88.59 | 88.86 | 6,529,446 | -0.53(-0.60%) |
Nov 19, 2019 | 90.35 | 90.84 | 88.87 | 89.39 | 5,621,526 | -0.54(-0.61%) |
Nov 18, 2019 | 89.29 | 90.02 | 88.73 | 89.94 | 6,456,366 | +1.09(+1.23%) |
Nov 15, 2019 | 87.99 | 89.35 | 87.82 | 88.85 | 7,105,668 | +1.69(+1.94%) |
Nov 14, 2019 | 87.37 | 87.82 | 86.63 | 87.16 | 6,319,900 | -0.02(-0.02%) |
Nov 13, 2019 | 85.69 | 87.43 | 85.54 | 87.18 | 6,235,321 | +1.71(+2.00%) |
Nov 12, 2019 | 86.24 | 87.89 | 85.46 | 85.47 | 4,167,301 | -0.53(-0.61%) |
Nov 11, 2019 | 85.35 | 86.04 | 85.35 | 86.00 | 3,400,462 | +0.23(+0.27%) |
Nov 08, 2019 | 86.21 | 86.28 | 85.27 | 85.77 | 4,770,202 | -0.56(-0.65%) |
Nov 07, 2019 | 86.40 | 86.52 | 85.73 | 86.33 | 7,445,219 | +0.88(+1.03%) |
Nov 06, 2019 | 86.56 | 86.63 | 84.74 | 85.45 | 7,364,598 | -0.38(-0.45%) |
Nov 05, 2019 | 86.09 | 86.26 | 85.51 | 85.83 | 5,851,926 | +0.02(+0.02%) |
Nov 04, 2019 | 86.07 | 86.48 | 85.30 | 85.81 | 8,545,727 | +0.65(+0.76%) |
Nov 01, 2019 | 86.12 | 86.45 | 84.99 | 85.16 | 5,511,691 | -0.35(-0.41%) |
Oct 31, 2019 | 85.95 | 86.34 | 84.94 | 85.52 | 7,070,163 | -0.61(-0.71%) |
Oct 30, 2019 | 85.42 | 86.21 | 85.33 | 86.13 | 8,510,748 | +0.87(+1.02%) |
Oct 29, 2019 | 86.76 | 86.83 | 85.12 | 85.26 | 9,470,923 | -1.50(-1.73%) |
Oct 28, 2019 | 86.96 | 87.19 | 86.11 | 86.76 | 10,790,335 | -0.07(-0.08%) |
Oct 25, 2019 | 87.32 | 87.69 | 86.66 | 86.83 | 8,531,263 | -0.55(-0.63%) |
Oct 24, 2019 | 88.51 | 88.69 | 86.89 | 87.38 | 12,706,723 | -0.78(-0.89%) |
Oct 23, 2019 | 90.75 | 91.24 | 87.97 | 88.16 | 12,550,036 | -3.13(-3.43%) |
Oct 22, 2019 | 91.73 | 92.47 | 91.22 | 91.30 | 5,751,328 | -0.59(-0.64%) |
Oct 21, 2019 | 92.26 | 92.51 | 91.12 | 91.89 | 5,621,093 | +0.11(+0.12%) |
Oct 18, 2019 | 90.54 | 92.11 | 90.53 | 91.77 | 6,501,984 | +0.52(+0.57%) |
Oct 17, 2019 | 91.27 | 91.57 | 90.69 | 91.26 | 3,610,502 | +0.65(+0.72%) |
Oct 16, 2019 | 89.85 | 90.86 | 89.83 | 90.61 | 5,115,932 | +0.09(+0.10%) |
Oct 15, 2019 | 90.72 | 90.89 | 89.88 | 90.52 | 4,504,158 | -0.09(-0.09%) |
Oct 14, 2019 | 89.96 | 90.96 | 89.81 | 90.61 | 4,936,046 | +0.95(+1.07%) |
Oct 11, 2019 | 89.77 | 90.31 | 89.35 | 89.65 | 6,549,001 | +0.84(+0.95%) |
Oct 10, 2019 | 89.29 | 89.29 | 88.54 | 88.81 | 6,147,524 | +0.46(+0.52%) |
Oct 09, 2019 | 88.25 | 88.85 | 87.69 | 88.35 | 5,376,301 | +0.74(+0.84%) |
Oct 08, 2019 | 86.38 | 88.54 | 86.34 | 87.62 | 7,643,886 | -1.36(-1.52%) |
Oct 07, 2019 | 88.33 | 89.69 | 88.24 | 88.97 | 5,222,609 | +0.10(+0.11%) |
Oct 04, 2019 | 88.07 | 88.97 | 87.79 | 88.88 | 4,795,962 | +0.81(+0.92%) |
Oct 03, 2019 | 87.20 | 88.16 | 86.28 | 88.07 | 6,214,464 | +0.70(+0.80%) |
Oct 02, 2019 | 87.35 | 87.70 | 86.49 | 87.37 | 7,302,788 | -0.75(-0.86%) |
Oct 01, 2019 | 89.89 | 90.48 | 87.91 | 88.12 | 8,905,774 | -1.57(-1.75%) |
Sep 30, 2019 | 88.33 | 89.84 | 88.33 | 89.69 | 8,020,333 | +1.54(+1.74%) |
Sep 27, 2019 | 87.71 | 88.68 | 87.48 | 88.15 | 6,727,017 | +0.13(+0.15%) |
Sep 26, 2019 | 87.49 | 88.29 | 86.19 | 88.02 | 11,036,243 | +1.30(+1.50%) |
Sep 25, 2019 | 87.65 | 88.61 | 86.09 | 86.72 | 26,601,388 | -0.99(-1.13%) |
Sep 24, 2019 | 84.47 | 87.71 | 82.85 | 87.71 | 11,732,086 | +3.97(+4.74%) |
Sep 23, 2019 | 83.06 | 84.06 | 82.88 | 83.74 | 5,097,641 | +0.96(+1.17%) |
Sep 20, 2019 | 84.04 | 84.50 | 82.77 | 82.78 | 7,363,896 | -0.97(-1.16%) |
Sep 19, 2019 | 84.42 | 84.72 | 83.56 | 83.75 | 4,435,145 | -0.36(-0.43%) |
Sep 18, 2019 | 83.70 | 84.42 | 83.28 | 84.11 | 4,969,125 | +0.47(+0.56%) |
Sep 17, 2019 | 82.86 | 83.69 | 82.58 | 83.65 | 3,423,847 | +0.31(+0.37%) |
Sep 16, 2019 | 83.17 | 83.87 | 82.77 | 83.34 | 4,368,455 | -0.05(-0.06%) |
Sep 13, 2019 | 84.28 | 84.79 | 83.37 | 83.39 | 6,172,550 | -0.33(-0.40%) |
Sep 12, 2019 | 83.18 | 84.10 | 82.34 | 83.72 | 4,248,667 | +0.88(+1.06%) |
Sep 11, 2019 | 83.04 | 83.32 | 82.00 | 82.84 | 4,841,002 | -0.08(-0.09%) |
Sep 10, 2019 | 84.29 | 84.64 | 82.40 | 82.92 | 7,405,866 | -1.76(-2.08%) |
Sep 09, 2019 | 84.94 | 85.33 | 84.44 | 84.68 | 4,484,374 | -0.02(-0.02%) |
Sep 06, 2019 | 84.42 | 84.97 | 84.06 | 84.70 | 3,796,245 | +0.26(+0.31%) |
Sep 05, 2019 | 83.35 | 84.62 | 83.35 | 84.44 | 6,626,764 | +1.98(+2.40%) |
Sep 04, 2019 | 81.73 | 82.60 | 81.65 | 82.46 | 4,362,673 | +1.60(+1.98%) |
Sep 03, 2019 | 80.22 | 81.01 | 79.85 | 80.86 | 6,660,813 | +0.16(+0.20%) |
Aug 30, 2019 | 81.84 | 82.12 | 80.61 | 80.69 | 5,482,161 | -0.63(-0.77%) |
Aug 29, 2019 | 80.22 | 81.70 | 80.17 | 81.33 | 5,356,447 | +1.81(+2.28%) |
Aug 28, 2019 | 78.01 | 79.62 | 77.84 | 79.52 | 4,335,633 | +1.38(+1.77%) |
Aug 27, 2019 | 78.71 | 79.23 | 78.11 | 78.13 | 4,034,088 | -0.21(-0.27%) |
Aug 26, 2019 | 77.57 | 78.37 | 76.91 | 78.34 | 4,552,239 | +1.72(+2.25%) |
Aug 23, 2019 | 78.12 | 78.83 | 76.23 | 76.62 | 8,922,957 | -2.73(-3.44%) |
Aug 22, 2019 | 79.06 | 79.74 | 78.58 | 79.35 | 5,849,411 | +0.54(+0.69%) |
Aug 21, 2019 | 78.05 | 78.91 | 77.75 | 78.81 | 6,775,958 | +2.10(+2.74%) |
Aug 20, 2019 | 76.89 | 77.37 | 75.68 | 76.71 | 6,197,447 | -0.57(-0.74%) |
Aug 19, 2019 | 78.11 | 78.43 | 76.99 | 77.28 | 7,378,286 | +0.81(+1.06%) |
Aug 16, 2019 | 76.29 | 76.73 | 75.49 | 76.47 | 5,930,545 | +0.73(+0.97%) |
Aug 15, 2019 | 77.09 | 77.44 | 75.67 | 75.73 | 7,048,183 | -1.45(-1.88%) |
Aug 14, 2019 | 77.38 | 77.81 | 76.69 | 77.18 | 7,628,379 | -2.18(-2.75%) |
Aug 13, 2019 | 77.32 | 80.15 | 77.01 | 79.36 | 7,286,565 | +1.59(+2.05%) |
Aug 12, 2019 | 77.54 | 78.06 | 77.32 | 77.77 | 3,696,335 | -0.31(-0.40%) |
Aug 09, 2019 | 79.19 | 79.47 | 77.46 | 78.09 | 5,732,332 | -0.97(-1.23%) |
Aug 08, 2019 | 77.92 | 79.40 | 77.73 | 79.06 | 6,518,550 | +1.64(+2.12%) |
Aug 07, 2019 | 76.68 | 77.93 | 76.29 | 77.42 | 6,587,874 | -0.02(-0.02%) |
Aug 06, 2019 | 76.06 | 77.72 | 75.72 | 77.44 | 9,095,876 | +2.22(+2.95%) |
Aug 05, 2019 | 75.88 | 76.25 | 74.47 | 75.22 | 8,915,440 | -2.07(-2.67%) |
Aug 02, 2019 | 78.61 | 79.29 | 76.95 | 77.29 | 9,198,229 | -1.89(-2.38%) |
Aug 01, 2019 | 81.21 | 82.65 | 78.77 | 79.17 | 8,264,116 | -2.77(-3.38%) |
Jul 31, 2019 | 82.95 | 83.13 | 81.49 | 81.94 | 6,107,938 | -1.11(-1.34%) |
Jul 30, 2019 | 82.70 | 83.74 | 82.26 | 83.06 | 3,740,645 | -0.40(-0.48%) |
Jul 29, 2019 | 83.49 | 83.70 | 83.04 | 83.46 | 4,606,082 | +0.08(+0.09%) |
Jul 26, 2019 | 83.29 | 83.67 | 82.65 | 83.38 | 3,892,035 | +0.25(+0.30%) |
Jul 25, 2019 | 82.70 | 83.34 | 82.48 | 83.14 | 4,773,126 | +0.55(+0.67%) |
Jul 24, 2019 | 82.53 | 83.07 | 82.21 | 82.58 | 6,680,155 | +0.00(+0.00%) |
Jul 23, 2019 | 82.53 | 82.96 | 82.13 | 82.58 | 5,942,119 | +0.70(+0.85%) |
Jul 22, 2019 | 82.45 | 82.86 | 81.75 | 81.89 | 7,149,877 | -0.55(-0.67%) |
Jul 19, 2019 | 83.56 | 83.71 | 82.37 | 82.44 | 6,966,440 | -0.85(-1.02%) |
Jul 18, 2019 | 83.47 | 83.59 | 82.63 | 83.29 | 4,838,963 | -0.06(-0.07%) |
Jul 17, 2019 | 84.22 | 84.47 | 83.29 | 83.34 | 4,684,123 | -1.05(-1.24%) |
Jul 16, 2019 | 85.25 | 85.45 | 84.36 | 84.39 | 6,102,630 | -0.84(-0.98%) |
Jul 15, 2019 | 84.83 | 85.60 | 84.83 | 85.23 | 3,938,327 | +0.34(+0.40%) |
Jul 12, 2019 | 83.99 | 85.07 | 83.83 | 84.89 | 4,452,344 | +0.79(+0.94%) |
Jul 11, 2019 | 83.54 | 84.11 | 83.25 | 84.10 | 4,137,760 | +0.81(+0.97%) |
Jul 10, 2019 | 84.28 | 84.72 | 83.24 | 83.29 | 6,283,878 | -0.57(-0.68%) |
Jul 09, 2019 | 83.92 | 84.58 | 83.65 | 83.86 | 6,529,828 | -0.42(-0.50%) |
Jul 08, 2019 | 81.97 | 84.32 | 81.89 | 84.28 | 7,403,443 | +1.58(+1.91%) |
Jul 05, 2019 | 81.73 | 82.78 | 81.36 | 82.70 | 6,762,033 | +0.59(+0.72%) |
Jul 03, 2019 | 81.28 | 82.19 | 81.08 | 82.11 | 4,212,872 | +1.18(+1.46%) |
Jul 02, 2019 | 81.31 | 81.41 | 80.22 | 80.93 | 7,546,434 | -0.43(-0.53%) |
Jul 01, 2019 | 80.90 | 82.18 | 80.87 | 81.35 | 6,923,520 | +1.39(+1.74%) |
Jun 28, 2019 | 80.00 | 80.73 | 78.74 | 79.96 | 13,064,228 | +0.28(+0.35%) |
Jun 27, 2019 | 78.99 | 79.79 | 78.99 | 79.69 | 11,967,401 | +1.06(+1.34%) |
Jun 26, 2019 | 79.20 | 79.72 | 78.52 | 78.63 | 6,128,234 | -0.07(-0.08%) |
Jun 25, 2019 | 80.58 | 80.67 | 78.26 | 78.70 | 7,705,822 | -1.79(-2.22%) |
Jun 24, 2019 | 81.92 | 82.73 | 80.36 | 80.49 | 8,444,349 | -1.19(-1.46%) |
Jun 21, 2019 | 81.12 | 81.68 | 80.58 | 81.68 | 9,752,975 | +0.49(+0.60%) |
Jun 20, 2019 | 80.87 | 81.60 | 80.41 | 81.19 | 6,470,739 | +1.61(+2.02%) |
Jun 19, 2019 | 79.75 | 79.92 | 79.19 | 79.58 | 6,527,768 | -0.71(-0.89%) |
Jun 18, 2019 | 78.77 | 80.63 | 78.58 | 80.30 | 6,778,333 | +2.09(+2.67%) |
Jun 17, 2019 | 79.38 | 79.50 | 78.12 | 78.21 | 5,356,210 | -1.27(-1.59%) |
Jun 14, 2019 | 79.54 | 79.87 | 79.10 | 79.48 | 4,572,763 | -0.16(-0.20%) |
Jun 13, 2019 | 79.20 | 79.93 | 79.10 | 79.64 | 3,552,085 | +0.93(+1.19%) |
Jun 12, 2019 | 79.52 | 80.03 | 78.60 | 78.71 | 4,226,612 | -0.60(-0.76%) |
Jun 11, 2019 | 79.68 | 80.33 | 79.18 | 79.31 | 4,135,780 | +0.65(+0.82%) |
Jun 10, 2019 | 79.77 | 80.20 | 78.53 | 78.66 | 4,640,120 | -0.79(-1.00%) |
Jun 07, 2019 | 79.14 | 79.71 | 78.88 | 79.45 | 4,085,104 | +0.91(+1.16%) |
Jun 06, 2019 | 78.79 | 79.12 | 78.18 | 78.53 | 5,199,922 | -0.26(-0.33%) |
Jun 05, 2019 | 78.38 | 78.96 | 78.04 | 78.79 | 8,580,543 | +1.05(+1.35%) |
Jun 04, 2019 | 75.53 | 77.77 | 75.04 | 77.74 | 7,902,137 | +3.49(+4.69%) |
Jun 03, 2019 | 73.57 | 74.85 | 73.42 | 74.26 | 12,247,104 | +0.78(+1.06%) |
May 31, 2019 | 74.30 | 74.54 | 73.41 | 73.48 | 9,334,291 | -1.81(-2.40%) |
May 30, 2019 | 74.96 | 75.73 | 74.67 | 75.29 | 6,503,367 | +0.37(+0.49%) |
May 29, 2019 | 76.66 | 76.81 | 73.80 | 74.92 | 10,438,154 | -2.21(-2.87%) |
May 28, 2019 | 78.70 | 79.02 | 77.13 | 77.13 | 7,921,715 | -0.91(-1.17%) |
May 24, 2019 | 78.08 | 79.00 | 77.97 | 78.04 | 6,188,245 | -0.46(-0.58%) |
May 23, 2019 | 78.36 | 78.90 | 77.88 | 78.50 | 9,959,469 | -0.53(-0.67%) |
May 22, 2019 | 78.83 | 79.16 | 78.61 | 79.03 | 5,513,845 | -0.42(-0.53%) |
May 21, 2019 | 79.18 | 79.60 | 78.37 | 79.45 | 6,066,738 | +0.75(+0.95%) |
May 20, 2019 | 79.60 | 79.60 | 78.59 | 78.70 | 7,561,261 | -1.63(-2.03%) |
May 17, 2019 | 79.32 | 81.23 | 79.31 | 80.33 | 5,335,808 | +0.28(+0.34%) |
May 16, 2019 | 80.27 | 81.12 | 79.98 | 80.05 | 7,101,340 | +0.26(+0.32%) |
May 15, 2019 | 79.00 | 80.25 | 78.78 | 79.80 | 5,118,833 | +0.32(+0.41%) |
May 14, 2019 | 78.63 | 79.79 | 77.95 | 79.48 | 7,024,529 | +1.08(+1.38%) |
May 13, 2019 | 77.56 | 78.49 | 77.24 | 78.39 | 6,785,453 | -1.35(-1.69%) |
May 10, 2019 | 78.63 | 80.05 | 78.07 | 79.74 | 5,738,181 | +0.92(+1.17%) |
May 09, 2019 | 78.09 | 78.85 | 77.45 | 78.82 | 6,670,952 | +0.20(+0.25%) |
May 08, 2019 | 78.30 | 79.78 | 78.02 | 78.62 | 10,002,574 | +0.22(+0.28%) |
May 07, 2019 | 78.86 | 79.44 | 77.73 | 78.40 | 10,329,059 | -0.98(-1.23%) |
May 06, 2019 | 79.57 | 79.67 | 78.71 | 79.38 | 13,513,544 | -2.02(-2.49%) |
May 03, 2019 | 81.59 | 81.97 | 81.40 | 81.40 | 7,157,014 | +0.41(+0.50%) |
May 02, 2019 | 81.89 | 81.95 | 80.72 | 81.00 | 7,173,321 | -0.60(-0.73%) |
May 01, 2019 | 83.33 | 83.54 | 81.56 | 81.59 | 6,868,569 | -1.83(-2.20%) |
Apr 30, 2019 | 83.86 | 83.97 | 82.89 | 83.43 | 8,015,961 | -0.41(-0.49%) |
Apr 29, 2019 | 83.76 | 84.07 | 83.71 | 83.84 | 5,272,750 | -0.05(-0.06%) |
Apr 26, 2019 | 83.54 | 84.48 | 82.95 | 83.88 | 6,547,770 | +0.71(+0.86%) |
Apr 25, 2019 | 83.97 | 84.10 | 83.10 | 83.17 | 7,442,808 | -0.79(-0.94%) |
Apr 24, 2019 | 83.27 | 84.37 | 83.05 | 83.96 | 8,487,640 | +0.91(+1.10%) |
Apr 23, 2019 | 83.18 | 83.27 | 82.65 | 83.05 | 7,910,329 | +0.07(+0.08%) |
Apr 22, 2019 | 83.92 | 84.20 | 82.92 | 82.98 | 5,674,707 | -1.75(-2.06%) |
Apr 18, 2019 | 84.31 | 85.49 | 84.25 | 84.73 | 7,386,836 | +0.45(+0.53%) |
Apr 17, 2019 | 83.54 | 84.51 | 83.07 | 84.28 | 5,881,080 | +0.88(+1.06%) |
Apr 16, 2019 | 82.64 | 83.54 | 82.64 | 83.40 | 4,898,301 | +0.92(+1.12%) |
Apr 15, 2019 | 82.53 | 82.87 | 82.11 | 82.48 | 5,300,807 | +0.56(+0.68%) |
Apr 12, 2019 | 81.02 | 82.15 | 81.01 | 81.92 | 6,355,637 | +1.18(+1.46%) |
Apr 11, 2019 | 80.64 | 80.79 | 80.06 | 80.74 | 3,524,208 | +0.11(+0.14%) |
Apr 10, 2019 | 80.40 | 80.75 | 80.32 | 80.62 | 4,125,195 | +0.57(+0.71%) |
Apr 09, 2019 | 80.00 | 80.36 | 79.76 | 80.05 | 4,004,701 | -0.43(-0.53%) |
Apr 08, 2019 | 80.75 | 81.01 | 80.33 | 80.48 | 4,954,048 | -0.64(-0.78%) |
Apr 05, 2019 | 81.69 | 81.84 | 80.79 | 81.12 | 7,756,151 | +0.11(+0.14%) |
Apr 04, 2019 | 80.25 | 81.10 | 80.13 | 81.00 | 3,853,816 | +0.77(+0.96%) |
Apr 03, 2019 | 80.64 | 80.73 | 80.03 | 80.24 | 4,296,312 | +0.09(+0.12%) |
Apr 02, 2019 | 80.74 | 80.99 | 79.94 | 80.14 | 4,667,871 | -0.82(-1.01%) |
Apr 01, 2019 | 80.78 | 81.04 | 80.45 | 80.96 | 7,091,112 | +0.97(+1.21%) |
Mar 29, 2019 | 80.36 | 80.60 | 79.66 | 79.99 | 6,834,652 | +0.16(+0.20%) |
Mar 28, 2019 | 79.72 | 80.47 | 79.50 | 79.83 | 6,351,050 | +0.90(+1.14%) |
Mar 27, 2019 | 79.49 | 79.60 | 77.93 | 78.92 | 6,768,293 | -0.28(-0.35%) |
Mar 26, 2019 | 79.44 | 79.87 | 78.75 | 79.20 | 10,118,217 | +0.48(+0.62%) |
Mar 25, 2019 | 77.39 | 79.05 | 76.83 | 78.72 | 16,373,342 | +0.65(+0.83%) |
Mar 22, 2019 | 80.93 | 81.59 | 78.03 | 78.07 | 22,802,916 | -5.53(-6.61%) |
Mar 21, 2019 | 82.87 | 83.70 | 82.48 | 83.60 | 10,862,400 | +1.25(+1.52%) |
Mar 20, 2019 | 83.11 | 83.19 | 81.77 | 82.34 | 6,304,932 | -0.95(-1.14%) |
Mar 19, 2019 | 83.80 | 84.15 | 82.91 | 83.29 | 6,992,310 | -0.12(-0.15%) |
Mar 18, 2019 | 82.92 | 83.44 | 82.64 | 83.42 | 8,118,773 | +0.97(+1.18%) |
Mar 15, 2019 | 82.85 | 83.21 | 81.65 | 82.45 | 11,613,540 | -0.07(-0.08%) |
Mar 14, 2019 | 81.83 | 82.52 | 81.40 | 82.51 | 6,217,249 | +0.89(+1.09%) |
Mar 13, 2019 | 81.40 | 82.31 | 81.31 | 81.62 | 5,303,676 | +0.47(+0.59%) |
Mar 12, 2019 | 81.48 | 81.76 | 80.76 | 81.15 | 4,665,433 | -0.37(-0.45%) |
Mar 11, 2019 | 81.11 | 81.63 | 80.79 | 81.52 | 4,210,724 | +0.97(+1.20%) |
Mar 08, 2019 | 80.34 | 80.62 | 79.81 | 80.55 | 4,916,065 | -0.44(-0.54%) |
Mar 07, 2019 | 80.71 | 81.13 | 80.42 | 80.99 | 4,549,855 | +0.12(+0.15%) |
Mar 06, 2019 | 81.31 | 81.68 | 80.78 | 80.86 | 3,366,787 | -0.29(-0.36%) |
Mar 05, 2019 | 81.57 | 81.93 | 81.16 | 81.16 | 5,055,392 | -0.19(-0.23%) |
Mar 04, 2019 | 82.94 | 83.58 | 80.84 | 81.35 | 7,726,955 | -1.44(-1.74%) |
Mar 01, 2019 | 82.57 | 83.58 | 81.92 | 82.79 | 6,648,310 | +1.57(+1.93%) |
Feb 28, 2019 | 81.55 | 81.86 | 81.18 | 81.22 | 5,264,932 | -0.42(-0.51%) |
Feb 27, 2019 | 81.03 | 81.69 | 80.59 | 81.64 | 4,842,771 | +0.35(+0.43%) |
Feb 26, 2019 | 80.83 | 81.55 | 80.72 | 81.29 | 7,049,295 | +0.60(+0.74%) |
Feb 25, 2019 | 80.90 | 81.22 | 80.49 | 80.69 | 6,573,728 | +0.39(+0.48%) |
Feb 22, 2019 | 79.77 | 80.55 | 79.61 | 80.30 | 4,696,610 | +0.77(+0.96%) |
Feb 21, 2019 | 79.18 | 79.73 | 78.97 | 79.54 | 9,029,559 | -0.84(-1.05%) |
Feb 20, 2019 | 80.18 | 80.48 | 79.92 | 80.38 | 4,390,506 | +0.26(+0.32%) |
Feb 19, 2019 | 80.13 | 80.58 | 80.02 | 80.12 | 5,389,185 | -0.77(-0.95%) |
Feb 15, 2019 | 81.00 | 81.27 | 80.63 | 80.89 | 6,450,306 | +0.66(+0.83%) |
Feb 14, 2019 | 80.16 | 80.66 | 79.30 | 80.23 | 5,086,064 | -0.68(-0.84%) |
Feb 13, 2019 | 80.30 | 81.09 | 80.30 | 80.91 | 5,308,450 | +0.65(+0.81%) |
Feb 12, 2019 | 79.56 | 80.38 | 79.22 | 80.26 | 6,401,035 | +0.98(+1.23%) |
Feb 11, 2019 | 78.59 | 79.42 | 78.51 | 79.28 | 6,499,394 | +1.25(+1.60%) |
Feb 08, 2019 | 77.93 | 78.37 | 77.63 | 78.03 | 3,996,610 | -0.03(-0.04%) |
Feb 07, 2019 | 77.83 | 78.49 | 77.41 | 78.06 | 5,086,449 | -0.30(-0.39%) |
Feb 06, 2019 | 78.17 | 78.36 | 77.35 | 78.36 | 3,887,169 | -0.14(-0.18%) |
Feb 05, 2019 | 77.67 | 78.82 | 77.62 | 78.50 | 6,825,378 | +0.82(+1.06%) |
Feb 04, 2019 | 76.95 | 77.69 | 76.58 | 77.68 | 4,456,702 | +0.45(+0.59%) |