Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 109.93 | 110.37 | 109.46 | 109.76 | 1,341,705 | -0.45(-0.41%) |
Dec 30, 2019 | 111.33 | 111.52 | 109.82 | 110.22 | 963,155 | -1.01(-0.91%) |
Dec 27, 2019 | 111.16 | 111.62 | 110.60 | 111.22 | 899,421 | +0.44(+0.40%) |
Dec 26, 2019 | 110.28 | 110.82 | 110.15 | 110.78 | 1,281,541 | +0.56(+0.51%) |
Dec 24, 2019 | 110.28 | 110.76 | 109.93 | 110.22 | 441,172 | +0.09(+0.08%) |
Dec 23, 2019 | 109.91 | 110.52 | 109.89 | 110.13 | 1,511,512 | -0.14(-0.13%) |
Dec 20, 2019 | 110.03 | 110.56 | 109.17 | 110.27 | 3,379,020 | +1.07(+0.98%) |
Dec 19, 2019 | 108.14 | 109.52 | 108.01 | 109.20 | 1,955,976 | +1.08(+1.00%) |
Dec 18, 2019 | 107.91 | 108.52 | 107.39 | 108.12 | 2,550,689 | +0.45(+0.41%) |
Dec 17, 2019 | 107.20 | 107.77 | 106.62 | 107.67 | 2,131,120 | +0.32(+0.29%) |
Dec 16, 2019 | 106.92 | 108.17 | 106.58 | 107.36 | 2,543,064 | +1.27(+1.19%) |
Dec 13, 2019 | 105.44 | 106.33 | 105.07 | 106.09 | 1,300,074 | +0.67(+0.64%) |
Dec 12, 2019 | 104.58 | 106.12 | 104.28 | 105.42 | 1,436,651 | +0.81(+0.78%) |
Dec 11, 2019 | 104.02 | 104.85 | 103.71 | 104.61 | 1,468,900 | +0.99(+0.96%) |
Dec 10, 2019 | 103.83 | 104.49 | 103.44 | 103.61 | 1,342,974 | -0.05(-0.05%) |
Dec 09, 2019 | 104.51 | 105.01 | 103.66 | 103.66 | 1,419,333 | -0.71(-0.68%) |
Dec 06, 2019 | 104.76 | 105.15 | 104.22 | 104.38 | 1,051,902 | +0.55(+0.53%) |
Dec 05, 2019 | 103.54 | 104.21 | 103.20 | 103.82 | 1,108,291 | +0.72(+0.70%) |
Dec 04, 2019 | 103.02 | 103.68 | 102.78 | 103.10 | 1,125,859 | +0.23(+0.22%) |
Dec 03, 2019 | 102.19 | 103.10 | 101.69 | 102.87 | 1,502,542 | -0.79(-0.76%) |
Dec 02, 2019 | 103.97 | 103.99 | 102.67 | 103.66 | 2,008,959 | -0.25(-0.24%) |
Nov 29, 2019 | 104.72 | 105.15 | 103.68 | 103.91 | 772,506 | -1.36(-1.29%) |
Nov 27, 2019 | 104.47 | 105.32 | 103.95 | 105.27 | 1,674,050 | +1.04(+1.00%) |
Nov 26, 2019 | 102.13 | 104.33 | 101.78 | 104.23 | 2,004,625 | +2.21(+2.16%) |
Nov 25, 2019 | 100.80 | 102.42 | 100.79 | 102.02 | 1,841,035 | +1.85(+1.85%) |
Nov 22, 2019 | 98.42 | 100.42 | 98.09 | 100.17 | 2,184,237 | +2.12(+2.16%) |
Nov 21, 2019 | 97.89 | 98.48 | 97.24 | 98.05 | 975,480 | -0.18(-0.18%) |
Nov 20, 2019 | 98.58 | 99.07 | 97.68 | 98.23 | 996,842 | -0.94(-0.95%) |
Nov 19, 2019 | 99.54 | 99.78 | 99.07 | 99.17 | 848,449 | +0.04(+0.04%) |
Nov 18, 2019 | 98.49 | 99.48 | 98.49 | 99.13 | 1,634,549 | +0.47(+0.48%) |
Nov 15, 2019 | 98.46 | 99.46 | 98.14 | 98.66 | 2,117,849 | +0.83(+0.85%) |
Nov 14, 2019 | 96.89 | 97.97 | 96.49 | 97.83 | 983,763 | +1.08(+1.11%) |
Nov 13, 2019 | 96.84 | 97.07 | 95.78 | 96.75 | 2,339,216 | -0.33(-0.34%) |
Nov 12, 2019 | 97.27 | 98.31 | 96.93 | 97.07 | 865,533 | -0.04(-0.04%) |
Nov 11, 2019 | 97.24 | 97.86 | 96.84 | 97.11 | 886,061 | -0.95(-0.97%) |
Nov 08, 2019 | 97.60 | 98.07 | 96.85 | 98.06 | 951,056 | +0.16(+0.16%) |
Nov 07, 2019 | 98.96 | 99.69 | 97.58 | 97.90 | 1,322,778 | -0.48(-0.49%) |
Nov 06, 2019 | 99.25 | 99.25 | 97.95 | 98.39 | 1,157,572 | -0.57(-0.58%) |
Nov 05, 2019 | 96.64 | 99.28 | 96.22 | 98.96 | 1,742,516 | +2.13(+2.20%) |
Nov 04, 2019 | 95.66 | 97.52 | 95.31 | 96.83 | 1,328,098 | +1.66(+1.74%) |
Nov 01, 2019 | 96.69 | 97.33 | 95.01 | 95.17 | 1,743,063 | -0.64(-0.67%) |
Oct 31, 2019 | 95.75 | 96.47 | 95.40 | 95.81 | 1,533,167 | -0.36(-0.37%) |
Oct 30, 2019 | 96.20 | 96.20 | 94.75 | 96.17 | 1,108,507 | +0.01(+0.01%) |
Oct 29, 2019 | 95.95 | 96.65 | 95.41 | 96.16 | 1,091,495 | +0.12(+0.12%) |
Oct 28, 2019 | 96.71 | 97.37 | 95.22 | 96.04 | 1,282,329 | -0.49(-0.51%) |
Oct 25, 2019 | 95.58 | 97.45 | 95.35 | 96.53 | 1,578,209 | +0.77(+0.80%) |
Oct 24, 2019 | 94.43 | 96.21 | 93.69 | 95.76 | 2,880,020 | +1.13(+1.19%) |
Oct 23, 2019 | 90.42 | 94.81 | 88.78 | 94.63 | 4,118,849 | +4.98(+5.55%) |
Oct 22, 2019 | 91.16 | 91.60 | 89.65 | 89.65 | 2,250,806 | -1.64(-1.80%) |
Oct 21, 2019 | 90.67 | 91.33 | 90.44 | 91.29 | 1,815,506 | +1.23(+1.36%) |
Oct 18, 2019 | 89.81 | 90.65 | 89.43 | 90.07 | 2,772,265 | -1.04(-1.14%) |
Oct 17, 2019 | 91.32 | 93.67 | 90.74 | 91.11 | 1,884,749 | +0.00(+0.00%) |
Oct 16, 2019 | 90.70 | 91.55 | 90.53 | 91.11 | 1,179,207 | +0.53(+0.59%) |
Oct 15, 2019 | 90.52 | 91.30 | 89.73 | 90.57 | 1,708,114 | +0.13(+0.14%) |
Oct 14, 2019 | 91.91 | 92.02 | 89.92 | 90.44 | 1,331,277 | -1.88(-2.03%) |
Oct 11, 2019 | 91.86 | 93.54 | 91.86 | 92.32 | 2,796,148 | +1.86(+2.05%) |
Oct 10, 2019 | 90.31 | 91.87 | 90.22 | 90.46 | 2,153,972 | +0.05(+0.05%) |
Oct 09, 2019 | 90.39 | 90.67 | 89.51 | 90.42 | 1,744,757 | +0.79(+0.88%) |
Oct 08, 2019 | 89.12 | 90.61 | 87.92 | 89.62 | 2,179,366 | -0.30(-0.33%) |
Oct 07, 2019 | 91.93 | 92.02 | 89.87 | 89.92 | 2,116,191 | -2.32(-2.52%) |
Oct 04, 2019 | 91.21 | 92.65 | 90.98 | 92.24 | 1,663,217 | +1.34(+1.48%) |
Oct 03, 2019 | 90.05 | 90.96 | 89.56 | 90.90 | 1,885,816 | +1.04(+1.15%) |
Oct 02, 2019 | 90.53 | 90.62 | 89.53 | 89.86 | 2,111,687 | -1.20(-1.31%) |
Oct 01, 2019 | 92.34 | 93.22 | 90.98 | 91.06 | 2,040,483 | -0.95(-1.03%) |
Sep 30, 2019 | 90.37 | 92.05 | 89.98 | 92.01 | 2,040,632 | +1.64(+1.82%) |
Sep 27, 2019 | 91.44 | 91.84 | 89.90 | 90.37 | 1,376,113 | -0.55(-0.61%) |
Sep 26, 2019 | 91.35 | 91.74 | 90.23 | 90.92 | 1,682,082 | -0.75(-0.82%) |
Sep 25, 2019 | 90.96 | 92.10 | 90.44 | 91.67 | 1,214,230 | +0.54(+0.60%) |
Sep 24, 2019 | 93.53 | 93.57 | 90.79 | 91.13 | 2,380,930 | -2.01(-2.15%) |
Sep 23, 2019 | 93.76 | 94.61 | 93.11 | 93.13 | 1,617,197 | -0.96(-1.02%) |
Sep 20, 2019 | 94.82 | 95.09 | 93.89 | 94.09 | 3,146,198 | -0.55(-0.58%) |
Sep 19, 2019 | 94.61 | 94.90 | 94.32 | 94.64 | 1,211,278 | +0.42(+0.45%) |
Sep 18, 2019 | 93.38 | 94.29 | 93.16 | 94.22 | 1,025,628 | +0.48(+0.52%) |
Sep 17, 2019 | 92.52 | 94.63 | 92.52 | 93.74 | 966,359 | +1.19(+1.28%) |
Sep 16, 2019 | 93.93 | 93.97 | 92.24 | 92.55 | 1,918,828 | -2.36(-2.49%) |
Sep 13, 2019 | 94.16 | 96.33 | 93.76 | 94.91 | 1,586,103 | +1.26(+1.35%) |
Sep 12, 2019 | 94.33 | 95.00 | 93.53 | 93.65 | 1,382,189 | -0.41(-0.43%) |
Sep 11, 2019 | 93.02 | 94.48 | 92.50 | 94.05 | 2,165,597 | +1.58(+1.71%) |
Sep 10, 2019 | 90.67 | 92.48 | 89.83 | 92.47 | 1,902,719 | +1.04(+1.13%) |
Sep 09, 2019 | 92.86 | 92.99 | 90.96 | 91.43 | 1,392,322 | -1.20(-1.29%) |
Sep 06, 2019 | 92.29 | 93.12 | 92.12 | 92.63 | 1,074,336 | +0.27(+0.29%) |
Sep 05, 2019 | 92.11 | 92.71 | 91.79 | 92.36 | 1,097,782 | +1.16(+1.27%) |
Sep 04, 2019 | 90.94 | 91.47 | 90.72 | 91.21 | 1,015,872 | +0.98(+1.08%) |
Sep 03, 2019 | 90.08 | 90.58 | 89.64 | 90.23 | 1,548,809 | -1.05(-1.15%) |
Aug 30, 2019 | 92.12 | 92.57 | 90.98 | 91.28 | 1,188,084 | -0.17(-0.18%) |
Aug 29, 2019 | 91.62 | 92.45 | 91.36 | 91.44 | 956,921 | +0.62(+0.69%) |
Aug 28, 2019 | 89.92 | 91.05 | 89.54 | 90.82 | 1,289,455 | +0.77(+0.86%) |
Aug 27, 2019 | 91.14 | 91.26 | 89.88 | 90.05 | 2,405,445 | -0.51(-0.57%) |
Aug 26, 2019 | 90.81 | 90.96 | 89.74 | 90.56 | 1,352,325 | +0.56(+0.63%) |
Aug 23, 2019 | 91.06 | 92.08 | 89.56 | 90.00 | 2,226,191 | -1.31(-1.44%) |
Aug 22, 2019 | 90.93 | 91.70 | 90.26 | 91.31 | 1,636,256 | +0.78(+0.86%) |
Aug 21, 2019 | 92.49 | 92.49 | 90.18 | 90.53 | 1,771,320 | -1.10(-1.20%) |
Aug 20, 2019 | 92.11 | 92.62 | 91.50 | 91.63 | 2,426,312 | -0.72(-0.78%) |
Aug 19, 2019 | 93.29 | 93.75 | 92.34 | 92.35 | 1,069,698 | +0.44(+0.48%) |
Aug 16, 2019 | 91.40 | 92.31 | 91.11 | 91.91 | 1,451,102 | +1.38(+1.53%) |
Aug 15, 2019 | 91.25 | 91.72 | 89.87 | 90.52 | 2,197,398 | -0.40(-0.43%) |
Aug 14, 2019 | 92.75 | 92.85 | 90.08 | 90.92 | 2,592,192 | -3.21(-3.41%) |
Aug 13, 2019 | 92.71 | 95.16 | 92.55 | 94.13 | 2,033,542 | +1.36(+1.47%) |
Aug 12, 2019 | 93.87 | 94.13 | 92.53 | 92.77 | 966,810 | -1.68(-1.78%) |
Aug 09, 2019 | 94.38 | 94.94 | 93.41 | 94.45 | 1,476,908 | -0.19(-0.20%) |
Aug 08, 2019 | 92.42 | 94.77 | 92.41 | 94.63 | 1,970,400 | +2.49(+2.70%) |
Aug 07, 2019 | 90.07 | 92.53 | 89.51 | 92.14 | 2,584,705 | +0.83(+0.91%) |
Aug 06, 2019 | 90.59 | 92.16 | 89.79 | 91.32 | 3,312,148 | +1.19(+1.32%) |
Aug 05, 2019 | 90.95 | 91.03 | 88.98 | 90.12 | 3,063,670 | -2.53(-2.73%) |
Aug 02, 2019 | 93.66 | 94.04 | 92.34 | 92.65 | 1,779,925 | -1.32(-1.41%) |
Aug 01, 2019 | 95.14 | 95.97 | 93.56 | 93.97 | 1,899,482 | -1.28(-1.35%) |
Jul 31, 2019 | 96.04 | 96.61 | 94.38 | 95.25 | 2,310,495 | -0.75(-0.78%) |
Jul 30, 2019 | 95.75 | 96.31 | 95.46 | 96.00 | 997,761 | -0.09(-0.09%) |
Jul 29, 2019 | 95.94 | 96.50 | 95.85 | 96.09 | 1,894,004 | +0.19(+0.20%) |
Jul 26, 2019 | 95.88 | 96.16 | 95.04 | 95.90 | 1,940,889 | +0.80(+0.84%) |
Jul 25, 2019 | 93.22 | 95.59 | 93.22 | 95.10 | 2,087,344 | +1.08(+1.14%) |
Jul 24, 2019 | 94.31 | 94.92 | 91.25 | 94.03 | 3,023,269 | +0.19(+0.20%) |
Jul 23, 2019 | 92.32 | 93.98 | 91.89 | 93.84 | 3,903,878 | +1.85(+2.02%) |
Jul 22, 2019 | 93.49 | 93.58 | 91.50 | 91.99 | 3,122,629 | -1.27(-1.36%) |
Jul 19, 2019 | 95.48 | 95.59 | 93.21 | 93.26 | 3,116,187 | -2.54(-2.65%) |
Jul 18, 2019 | 96.27 | 96.31 | 95.14 | 95.79 | 1,752,967 | -0.66(-0.69%) |
Jul 17, 2019 | 98.28 | 98.56 | 96.32 | 96.46 | 1,873,069 | -2.08(-2.11%) |
Jul 16, 2019 | 97.62 | 98.66 | 97.36 | 98.54 | 3,384,139 | +0.67(+0.69%) |
Jul 15, 2019 | 98.35 | 98.35 | 97.48 | 97.87 | 2,002,452 | -0.34(-0.34%) |
Jul 12, 2019 | 97.97 | 99.38 | 97.74 | 98.20 | 2,752,701 | -1.14(-1.15%) |
Jul 11, 2019 | 97.93 | 99.48 | 97.47 | 99.35 | 1,497,303 | +1.49(+1.52%) |
Jul 10, 2019 | 97.94 | 98.18 | 96.86 | 97.86 | 2,252,503 | +0.19(+0.19%) |
Jul 09, 2019 | 97.71 | 98.08 | 97.19 | 97.67 | 2,096,284 | -1.17(-1.19%) |
Jul 08, 2019 | 98.92 | 99.08 | 97.97 | 98.84 | 1,806,230 | -0.40(-0.41%) |
Jul 05, 2019 | 98.97 | 99.31 | 98.25 | 99.25 | 1,219,492 | -0.04(-0.04%) |
Jul 03, 2019 | 99.18 | 99.78 | 98.81 | 99.29 | 1,166,378 | +0.25(+0.25%) |
Jul 02, 2019 | 97.97 | 99.09 | 97.34 | 99.04 | 2,912,371 | +1.08(+1.10%) |
Jul 01, 2019 | 97.67 | 98.00 | 96.80 | 97.97 | 3,021,231 | +1.54(+1.60%) |
Jun 28, 2019 | 95.36 | 96.43 | 95.26 | 96.43 | 3,649,354 | +1.19(+1.25%) |
Jun 27, 2019 | 93.60 | 95.58 | 93.44 | 95.23 | 1,589,902 | +1.98(+2.13%) |
Jun 26, 2019 | 92.43 | 93.59 | 92.01 | 93.25 | 1,658,904 | +1.25(+1.36%) |
Jun 25, 2019 | 94.22 | 94.49 | 91.76 | 92.00 | 2,352,472 | -2.23(-2.37%) |
Jun 24, 2019 | 95.01 | 95.14 | 93.80 | 94.23 | 1,306,685 | -0.62(-0.66%) |
Jun 21, 2019 | 95.26 | 95.73 | 94.79 | 94.85 | 2,136,620 | -0.72(-0.75%) |
Jun 20, 2019 | 94.42 | 95.79 | 94.29 | 95.57 | 2,200,303 | +1.10(+1.16%) |
Jun 19, 2019 | 93.62 | 94.77 | 93.29 | 94.47 | 1,583,280 | +0.65(+0.69%) |
Jun 18, 2019 | 92.56 | 94.01 | 92.28 | 93.82 | 1,664,585 | +1.86(+2.03%) |
Jun 17, 2019 | 92.06 | 92.41 | 91.46 | 91.96 | 963,317 | -0.21(-0.22%) |
Jun 14, 2019 | 91.69 | 92.36 | 91.17 | 92.16 | 899,085 | +0.38(+0.42%) |
Jun 13, 2019 | 92.30 | 92.50 | 91.40 | 91.78 | 1,139,430 | -0.32(-0.34%) |
Jun 12, 2019 | 92.73 | 93.38 | 91.99 | 92.10 | 906,661 | -0.57(-0.62%) |
Jun 11, 2019 | 92.58 | 93.55 | 91.94 | 92.67 | 1,123,815 | +0.89(+0.97%) |
Jun 10, 2019 | 91.67 | 92.91 | 91.59 | 91.78 | 1,870,490 | +0.51(+0.56%) |
Jun 07, 2019 | 90.16 | 92.12 | 90.16 | 91.27 | 1,807,293 | +1.49(+1.66%) |
Jun 06, 2019 | 89.06 | 89.86 | 88.96 | 89.78 | 1,394,904 | +0.99(+1.11%) |
Jun 05, 2019 | 89.24 | 89.77 | 88.42 | 88.79 | 1,801,497 | -0.32(-0.35%) |
Jun 04, 2019 | 88.28 | 89.13 | 87.72 | 89.11 | 2,309,191 | +1.86(+2.14%) |
Jun 03, 2019 | 87.95 | 88.30 | 86.73 | 87.24 | 2,687,459 | -1.00(-1.13%) |
May 31, 2019 | 87.61 | 88.91 | 87.24 | 88.24 | 1,980,724 | -0.22(-0.25%) |
May 30, 2019 | 88.01 | 89.28 | 87.94 | 88.45 | 1,619,871 | +0.74(+0.84%) |
May 29, 2019 | 87.80 | 87.90 | 86.78 | 87.71 | 2,042,809 | -0.29(-0.33%) |
May 28, 2019 | 89.11 | 89.28 | 87.86 | 88.00 | 1,909,877 | -0.70(-0.79%) |
May 24, 2019 | 89.96 | 90.33 | 88.28 | 88.70 | 2,698,979 | -0.74(-0.83%) |
May 23, 2019 | 90.14 | 91.27 | 89.23 | 89.44 | 5,335,500 | -1.34(-1.48%) |
May 22, 2019 | 90.31 | 91.35 | 90.31 | 90.78 | 1,399,505 | -0.09(-0.10%) |
May 21, 2019 | 90.88 | 91.32 | 90.74 | 90.87 | 2,533,787 | +0.63(+0.70%) |
May 20, 2019 | 90.88 | 91.06 | 89.88 | 90.24 | 2,496,396 | -1.44(-1.57%) |
May 17, 2019 | 91.53 | 92.18 | 91.38 | 91.68 | 1,733,400 | -1.10(-1.19%) |
May 16, 2019 | 92.56 | 93.37 | 92.40 | 92.79 | 1,622,470 | +0.54(+0.59%) |
May 15, 2019 | 90.13 | 92.59 | 89.72 | 92.24 | 2,299,262 | +1.88(+2.08%) |
May 14, 2019 | 88.59 | 90.98 | 88.59 | 90.36 | 2,294,650 | +2.33(+2.65%) |
May 13, 2019 | 88.64 | 88.87 | 87.56 | 88.03 | 1,958,606 | -2.13(-2.36%) |
May 10, 2019 | 89.02 | 90.50 | 88.37 | 90.16 | 1,809,380 | +0.38(+0.43%) |
May 09, 2019 | 88.69 | 90.06 | 88.41 | 89.77 | 1,800,777 | +0.43(+0.49%) |
May 08, 2019 | 88.83 | 89.70 | 88.59 | 89.34 | 2,307,682 | +0.21(+0.23%) |
May 07, 2019 | 89.97 | 90.65 | 88.59 | 89.13 | 1,922,873 | -1.78(-1.96%) |
May 06, 2019 | 89.95 | 91.29 | 89.65 | 90.91 | 2,415,050 | -1.01(-1.10%) |
May 03, 2019 | 90.24 | 92.06 | 90.06 | 91.93 | 2,598,027 | +2.07(+2.30%) |
May 02, 2019 | 91.06 | 91.34 | 89.12 | 89.86 | 2,592,810 | -1.35(-1.48%) |
May 01, 2019 | 89.50 | 92.31 | 88.87 | 91.21 | 6,023,487 | +5.53(+6.45%) |
Apr 30, 2019 | 86.20 | 86.60 | 85.30 | 85.68 | 4,379,172 | -0.26(-0.30%) |
Apr 29, 2019 | 87.13 | 87.13 | 85.81 | 85.94 | 3,116,215 | -0.75(-0.86%) |
Apr 26, 2019 | 86.62 | 87.18 | 86.13 | 86.69 | 2,327,158 | +0.37(+0.43%) |
Apr 25, 2019 | 86.02 | 86.73 | 85.90 | 86.31 | 1,173,670 | +0.13(+0.15%) |
Apr 24, 2019 | 85.81 | 86.68 | 85.55 | 86.19 | 3,318,561 | -0.40(-0.47%) |
Apr 23, 2019 | 86.55 | 87.20 | 86.22 | 86.59 | 2,842,026 | +0.00(+0.00%) |
Apr 22, 2019 | 85.45 | 86.72 | 85.04 | 86.59 | 2,258,915 | +0.67(+0.78%) |
Apr 18, 2019 | 86.36 | 86.40 | 84.72 | 85.92 | 1,743,693 | -0.52(-0.60%) |
Apr 17, 2019 | 87.18 | 87.42 | 86.38 | 86.44 | 2,090,267 | -0.38(-0.44%) |
Apr 16, 2019 | 87.06 | 87.29 | 86.77 | 86.83 | 1,644,094 | -0.02(-0.02%) |
Apr 15, 2019 | 87.59 | 87.67 | 86.42 | 86.85 | 1,392,811 | -0.55(-0.63%) |
Apr 12, 2019 | 87.56 | 88.00 | 86.91 | 87.40 | 1,357,695 | +0.20(+0.23%) |
Apr 11, 2019 | 86.95 | 87.36 | 86.64 | 87.20 | 1,722,498 | +0.53(+0.61%) |
Apr 10, 2019 | 85.88 | 86.76 | 85.74 | 86.67 | 1,055,457 | +0.88(+1.02%) |
Apr 09, 2019 | 86.54 | 86.81 | 85.62 | 85.79 | 2,518,178 | -1.06(-1.22%) |
Apr 08, 2019 | 86.41 | 86.92 | 85.78 | 86.86 | 1,585,217 | +0.73(+0.85%) |
Apr 05, 2019 | 86.14 | 86.77 | 85.89 | 86.13 | 2,658,232 | +0.13(+0.15%) |
Apr 04, 2019 | 85.85 | 86.32 | 85.52 | 86.00 | 2,046,839 | +0.51(+0.60%) |
Apr 03, 2019 | 84.33 | 85.72 | 84.05 | 85.49 | 2,897,373 | +1.72(+2.06%) |
Apr 02, 2019 | 82.84 | 83.94 | 82.60 | 83.76 | 3,440,814 | +0.88(+1.06%) |
Apr 01, 2019 | 82.68 | 83.60 | 82.28 | 82.89 | 3,486,817 | +1.02(+1.25%) |
Mar 29, 2019 | 81.67 | 82.59 | 81.64 | 81.86 | 2,900,572 | -0.10(-0.12%) |
Mar 28, 2019 | 81.36 | 82.13 | 81.30 | 81.96 | 2,007,199 | +0.75(+0.92%) |
Mar 27, 2019 | 82.25 | 82.55 | 80.49 | 81.21 | 3,682,527 | -1.03(-1.26%) |
Mar 26, 2019 | 82.90 | 82.90 | 81.64 | 82.25 | 3,393,334 | -0.51(-0.62%) |
Mar 25, 2019 | 83.38 | 83.45 | 82.38 | 82.76 | 1,511,159 | -0.54(-0.65%) |
Mar 22, 2019 | 84.09 | 84.29 | 82.96 | 83.30 | 3,258,448 | -1.20(-1.42%) |
Mar 21, 2019 | 83.22 | 84.53 | 83.10 | 84.50 | 2,107,834 | +0.86(+1.02%) |
Mar 20, 2019 | 84.48 | 84.48 | 83.07 | 83.64 | 2,923,624 | -0.77(-0.91%) |
Mar 19, 2019 | 85.10 | 85.59 | 84.28 | 84.41 | 1,454,846 | -0.50(-0.59%) |
Mar 18, 2019 | 84.84 | 85.78 | 84.60 | 84.91 | 2,013,702 | +0.44(+0.52%) |
Mar 15, 2019 | 83.72 | 84.79 | 83.71 | 84.47 | 3,832,776 | +0.75(+0.89%) |
Mar 14, 2019 | 83.24 | 83.79 | 82.50 | 83.72 | 2,399,109 | +1.31(+1.59%) |
Mar 13, 2019 | 82.56 | 83.46 | 82.18 | 82.41 | 2,381,039 | +0.26(+0.31%) |
Mar 12, 2019 | 81.88 | 82.34 | 81.11 | 82.16 | 2,301,435 | +0.60(+0.74%) |
Mar 11, 2019 | 81.53 | 81.73 | 80.88 | 81.56 | 2,280,511 | +0.34(+0.42%) |
Mar 08, 2019 | 81.03 | 81.35 | 80.43 | 81.21 | 1,999,943 | -0.46(-0.57%) |
Mar 07, 2019 | 82.37 | 82.51 | 81.06 | 81.67 | 2,304,108 | -1.02(-1.24%) |
Mar 06, 2019 | 82.87 | 83.22 | 82.42 | 82.70 | 1,739,518 | -0.05(-0.06%) |
Mar 05, 2019 | 82.35 | 82.88 | 81.89 | 82.75 | 1,800,567 | +0.62(+0.76%) |
Mar 04, 2019 | 83.01 | 83.13 | 81.25 | 82.13 | 2,299,843 | -0.39(-0.48%) |
Mar 01, 2019 | 82.67 | 83.08 | 81.96 | 82.52 | 2,002,075 | +0.67(+0.82%) |
Feb 28, 2019 | 81.68 | 82.29 | 81.52 | 81.85 | 1,824,211 | -0.24(-0.29%) |
Feb 27, 2019 | 81.75 | 82.42 | 81.64 | 82.09 | 2,279,650 | +0.00(+0.00%) |
Feb 26, 2019 | 82.16 | 83.42 | 81.94 | 82.09 | 2,409,019 | -0.06(-0.07%) |
Feb 25, 2019 | 84.21 | 84.43 | 82.02 | 82.15 | 2,283,086 | -1.46(-1.74%) |
Feb 22, 2019 | 82.12 | 83.94 | 81.82 | 83.60 | 2,684,273 | +1.75(+2.14%) |
Feb 21, 2019 | 81.83 | 82.37 | 81.01 | 81.85 | 2,221,246 | -0.09(-0.11%) |
Feb 20, 2019 | 80.49 | 82.08 | 79.73 | 81.94 | 3,687,389 | +1.92(+2.40%) |
Feb 19, 2019 | 79.77 | 80.80 | 79.57 | 80.02 | 3,929,739 | -0.35(-0.44%) |
Feb 15, 2019 | 79.64 | 80.76 | 79.39 | 80.38 | 3,445,149 | +1.56(+1.98%) |
Feb 14, 2019 | 78.34 | 78.92 | 77.27 | 78.81 | 3,793,571 | +0.78(+1.00%) |
Feb 13, 2019 | 76.30 | 78.37 | 75.94 | 78.04 | 5,820,630 | +4.97(+6.79%) |
Feb 12, 2019 | 73.41 | 73.97 | 72.69 | 73.07 | 3,138,092 | -0.08(-0.11%) |
Feb 11, 2019 | 72.87 | 73.82 | 72.84 | 73.15 | 3,099,424 | +0.48(+0.66%) |
Feb 08, 2019 | 72.83 | 73.47 | 72.25 | 72.67 | 2,769,911 | -0.76(-1.03%) |
Feb 07, 2019 | 73.53 | 73.75 | 72.27 | 73.43 | 2,476,631 | -0.88(-1.18%) |
Feb 06, 2019 | 73.38 | 74.48 | 73.38 | 74.30 | 2,095,936 | +0.93(+1.27%) |
Feb 05, 2019 | 73.54 | 73.89 | 73.17 | 73.37 | 1,831,696 | -0.11(-0.15%) |
Feb 04, 2019 | 73.25 | 73.68 | 72.90 | 73.48 | 3,187,007 | +0.30(+0.42%) |
Feb 01, 2019 | 73.16 | 73.78 | 72.71 | 73.17 | 3,537,500 | -0.06(-0.08%) |
Jan 31, 2019 | 72.90 | 73.93 | 72.57 | 73.23 | 2,577,201 | +0.34(+0.47%) |
Jan 30, 2019 | 72.40 | 73.41 | 72.11 | 72.89 | 4,006,461 | +0.96(+1.34%) |
Jan 29, 2019 | 71.09 | 72.04 | 70.58 | 71.92 | 1,796,337 | +0.83(+1.16%) |
Jan 28, 2019 | 70.00 | 71.76 | 70.00 | 71.10 | 1,952,311 | +0.54(+0.77%) |
Jan 25, 2019 | 70.60 | 70.85 | 69.70 | 70.56 | 3,210,509 | +0.69(+0.99%) |
Jan 24, 2019 | 69.66 | 70.04 | 69.13 | 69.87 | 2,603,909 | +0.32(+0.47%) |
Jan 23, 2019 | 70.15 | 70.65 | 68.98 | 69.54 | 3,416,887 | -0.28(-0.39%) |
Jan 22, 2019 | 71.50 | 71.88 | 69.55 | 69.82 | 3,315,312 | -2.04(-2.83%) |
Jan 18, 2019 | 71.29 | 72.08 | 70.98 | 71.85 | 2,605,043 | +1.06(+1.50%) |
Jan 17, 2019 | 70.41 | 71.22 | 70.21 | 70.79 | 2,597,573 | -0.04(-0.06%) |
Jan 16, 2019 | 71.50 | 71.97 | 70.80 | 70.83 | 3,386,587 | -0.45(-0.63%) |
Jan 15, 2019 | 69.99 | 71.29 | 69.77 | 71.28 | 2,416,860 | +1.48(+2.13%) |
Jan 14, 2019 | 70.20 | 70.56 | 69.40 | 69.80 | 2,993,567 | -0.88(-1.25%) |
Jan 11, 2019 | 70.29 | 71.00 | 70.05 | 70.68 | 2,228,622 | -0.18(-0.25%) |
Jan 10, 2019 | 69.32 | 71.29 | 69.05 | 70.86 | 2,449,834 | +1.01(+1.45%) |
Jan 09, 2019 | 70.70 | 71.13 | 69.73 | 69.85 | 1,753,586 | -0.81(-1.14%) |
Jan 08, 2019 | 70.56 | 70.92 | 69.64 | 70.65 | 6,319,093 | +1.10(+1.58%) |
Jan 07, 2019 | 68.53 | 70.16 | 67.96 | 69.55 | 3,225,333 | +0.79(+1.14%) |
Jan 04, 2019 | 67.26 | 68.87 | 67.10 | 68.77 | 4,180,802 | +2.60(+3.92%) |
Jan 03, 2019 | 69.27 | 69.43 | 66.05 | 66.17 | 5,725,299 | -3.58(-5.13%) |