Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 116.64 | 117.94 | 116.58 | 117.29 | 197,777 | +2.06(+1.79%) |
Oct 30, 2019 | 113.28 | 115.35 | 113.28 | 115.23 | 205,029 | +2.13(+1.89%) |
Oct 29, 2019 | 113.30 | 113.49 | 112.78 | 113.10 | 65,118 | +0.08(+0.08%) |
Oct 28, 2019 | 113.50 | 113.66 | 112.64 | 113.02 | 217,324 | -1.34(-1.17%) |
Oct 25, 2019 | 115.50 | 115.53 | 114.17 | 114.35 | 85,484 | -0.73(-0.63%) |
Oct 24, 2019 | 115.68 | 116.28 | 114.87 | 115.08 | 76,382 | -0.35(-0.30%) |
Oct 23, 2019 | 116.06 | 116.35 | 115.30 | 115.43 | 67,615 | +0.18(+0.15%) |
Oct 22, 2019 | 115.35 | 115.53 | 114.64 | 115.25 | 204,509 | +0.99(+0.87%) |
Oct 21, 2019 | 114.35 | 114.87 | 114.06 | 114.26 | 198,802 | -1.36(-1.18%) |
Oct 18, 2019 | 115.80 | 116.24 | 115.52 | 115.62 | 61,751 | +0.00(+0.00%) |
Oct 17, 2019 | 115.58 | 116.53 | 115.32 | 115.62 | 119,519 | -0.45(-0.39%) |
Oct 16, 2019 | 115.65 | 116.15 | 115.32 | 116.07 | 158,415 | +0.25(+0.21%) |
Oct 15, 2019 | 116.98 | 117.21 | 115.69 | 115.83 | 150,145 | -2.01(-1.70%) |
Oct 14, 2019 | 117.83 | 117.91 | 117.44 | 117.83 | 153,554 | +1.04(+0.89%) |
Oct 11, 2019 | 117.34 | 117.53 | 115.96 | 116.79 | 479,728 | -1.79(-1.51%) |
Oct 10, 2019 | 119.76 | 119.83 | 118.15 | 118.59 | 542,744 | -2.41(-1.99%) |
Oct 09, 2019 | 121.44 | 121.44 | 120.48 | 120.99 | 348,268 | -1.08(-0.89%) |
Oct 08, 2019 | 122.83 | 122.97 | 121.48 | 122.08 | 246,565 | +0.39(+0.32%) |
Oct 07, 2019 | 122.16 | 122.52 | 121.36 | 121.69 | 265,005 | -1.41(-1.15%) |
Oct 04, 2019 | 122.43 | 123.23 | 122.18 | 123.10 | 290,812 | +1.31(+1.08%) |
Oct 03, 2019 | 120.69 | 122.49 | 120.69 | 121.79 | 287,587 | +1.40(+1.16%) |
Oct 02, 2019 | 120.37 | 121.20 | 120.21 | 120.39 | 365,025 | +0.24(+0.20%) |
Oct 01, 2019 | 118.00 | 120.85 | 117.82 | 120.15 | 465,483 | +0.48(+0.40%) |
Sep 30, 2019 | 118.36 | 119.67 | 118.25 | 119.67 | 110,618 | +0.39(+0.33%) |
Sep 27, 2019 | 118.92 | 119.57 | 118.71 | 119.28 | 103,195 | +0.45(+0.38%) |
Sep 26, 2019 | 118.82 | 119.49 | 118.36 | 118.83 | 140,617 | +1.02(+0.86%) |
Sep 25, 2019 | 120.94 | 120.94 | 117.43 | 117.81 | 224,746 | -2.36(-1.96%) |
Sep 24, 2019 | 118.97 | 120.54 | 118.96 | 120.17 | 362,915 | +1.81(+1.53%) |
Sep 23, 2019 | 118.80 | 119.65 | 118.08 | 118.36 | 219,845 | +0.10(+0.09%) |
Sep 20, 2019 | 117.11 | 118.35 | 116.65 | 118.26 | 124,599 | +1.99(+1.72%) |
Sep 19, 2019 | 117.12 | 117.44 | 116.27 | 116.27 | 168,195 | +0.57(+0.50%) |
Sep 18, 2019 | 116.06 | 116.81 | 115.60 | 115.69 | 294,553 | +0.65(+0.56%) |
Sep 17, 2019 | 114.31 | 115.58 | 113.53 | 115.05 | 203,785 | +0.98(+0.86%) |
Sep 16, 2019 | 113.66 | 114.47 | 112.82 | 114.07 | 257,523 | +1.72(+1.53%) |
Sep 13, 2019 | 114.00 | 114.59 | 112.29 | 112.35 | 329,851 | -3.22(-2.79%) |
Sep 12, 2019 | 117.85 | 118.12 | 115.12 | 115.58 | 490,743 | -1.04(-0.90%) |
Sep 11, 2019 | 116.42 | 117.33 | 116.42 | 116.62 | 151,423 | -0.34(-0.29%) |
Sep 10, 2019 | 119.37 | 119.87 | 116.67 | 116.96 | 330,387 | -2.72(-2.27%) |
Sep 09, 2019 | 120.44 | 120.65 | 119.67 | 119.67 | 383,442 | -3.13(-2.55%) |
Sep 06, 2019 | 122.00 | 122.87 | 121.92 | 122.81 | 544,129 | +1.25(+1.03%) |
Sep 05, 2019 | 122.44 | 122.65 | 120.60 | 121.55 | 361,187 | -2.93(-2.35%) |
Sep 04, 2019 | 123.29 | 124.66 | 123.28 | 124.48 | 164,389 | +0.21(+0.17%) |
Sep 03, 2019 | 124.24 | 125.92 | 123.58 | 124.27 | 324,380 | +0.26(+0.21%) |
Aug 30, 2019 | 123.29 | 124.36 | 123.12 | 124.01 | 180,426 | +0.02(+0.01%) |
Aug 29, 2019 | 124.25 | 124.25 | 122.82 | 123.99 | 254,787 | -0.78(-0.63%) |
Aug 28, 2019 | 125.92 | 125.97 | 124.53 | 124.78 | 240,152 | +0.25(+0.20%) |
Aug 27, 2019 | 123.36 | 124.59 | 123.21 | 124.53 | 182,445 | +2.73(+2.24%) |
Aug 26, 2019 | 122.45 | 122.79 | 121.74 | 121.80 | 185,797 | -0.60(-0.49%) |
Aug 23, 2019 | 119.60 | 122.80 | 119.16 | 122.39 | 280,201 | +2.53(+2.11%) |
Aug 22, 2019 | 120.35 | 121.27 | 119.65 | 119.87 | 133,947 | -1.02(-0.84%) |
Aug 21, 2019 | 121.07 | 122.25 | 120.67 | 120.89 | 120,955 | -1.05(-0.86%) |
Aug 20, 2019 | 121.76 | 122.10 | 121.28 | 121.94 | 136,673 | +1.52(+1.26%) |
Aug 19, 2019 | 119.77 | 121.06 | 119.72 | 120.42 | 232,302 | -2.40(-1.95%) |
Aug 16, 2019 | 122.71 | 123.21 | 121.35 | 122.82 | 475,118 | -1.44(-1.16%) |
Aug 15, 2019 | 122.82 | 125.69 | 122.41 | 124.26 | 321,049 | +1.99(+1.62%) |
Aug 14, 2019 | 121.76 | 122.39 | 121.34 | 122.28 | 257,419 | +3.59(+3.03%) |
Aug 13, 2019 | 120.19 | 120.29 | 118.19 | 118.68 | 311,266 | -0.37(-0.31%) |
Aug 12, 2019 | 117.63 | 119.53 | 117.40 | 119.05 | 186,392 | +3.35(+2.90%) |
Aug 09, 2019 | 116.34 | 117.39 | 115.58 | 115.70 | 277,350 | -0.47(-0.41%) |
Aug 08, 2019 | 114.66 | 116.17 | 113.37 | 116.17 | 271,754 | +0.46(+0.40%) |
Aug 07, 2019 | 118.29 | 119.10 | 115.35 | 115.71 | 581,527 | +0.28(+0.24%) |
Aug 06, 2019 | 113.52 | 115.47 | 113.35 | 115.43 | 342,931 | +1.23(+1.08%) |
Aug 05, 2019 | 113.39 | 114.23 | 112.75 | 114.20 | 266,986 | +2.76(+2.48%) |
Aug 02, 2019 | 110.58 | 111.47 | 110.28 | 111.44 | 371,542 | +1.43(+1.30%) |
Aug 01, 2019 | 108.15 | 110.37 | 108.07 | 110.01 | 491,405 | +2.61(+2.43%) |
Jul 31, 2019 | 105.88 | 107.67 | 105.88 | 107.40 | 233,260 | +1.28(+1.21%) |
Jul 30, 2019 | 106.22 | 106.29 | 105.68 | 106.12 | 286,747 | +0.48(+0.45%) |
Jul 29, 2019 | 105.92 | 106.16 | 105.55 | 105.64 | 83,505 | +0.08(+0.07%) |
Jul 26, 2019 | 105.86 | 105.90 | 105.40 | 105.56 | 74,118 | +0.32(+0.30%) |
Jul 25, 2019 | 105.34 | 105.50 | 104.56 | 105.25 | 79,335 | -0.59(-0.56%) |
Jul 24, 2019 | 105.77 | 105.99 | 105.58 | 105.83 | 68,919 | +0.61(+0.58%) |
Jul 23, 2019 | 105.63 | 105.72 | 104.94 | 105.23 | 57,064 | -0.78(-0.74%) |
Jul 22, 2019 | 106.57 | 106.65 | 105.83 | 106.01 | 41,201 | +0.23(+0.21%) |
Jul 19, 2019 | 105.91 | 106.14 | 105.61 | 105.78 | 568,598 | -0.57(-0.54%) |
Jul 18, 2019 | 105.83 | 106.71 | 105.57 | 106.36 | 129,255 | -0.02(-0.02%) |
Jul 17, 2019 | 105.43 | 106.47 | 105.43 | 106.37 | 78,177 | +1.52(+1.44%) |
Jul 16, 2019 | 104.47 | 104.86 | 104.23 | 104.86 | 245,613 | -0.50(-0.47%) |
Jul 15, 2019 | 104.67 | 105.38 | 104.67 | 105.36 | 107,322 | +1.00(+0.96%) |
Jul 12, 2019 | 103.92 | 104.66 | 103.81 | 104.35 | 337,928 | +0.06(+0.06%) |
Jul 11, 2019 | 105.42 | 105.71 | 103.86 | 104.29 | 239,188 | -1.97(-1.85%) |
Jul 10, 2019 | 106.95 | 106.98 | 105.99 | 106.26 | 113,131 | -0.95(-0.88%) |
Jul 09, 2019 | 107.33 | 107.39 | 106.76 | 107.21 | 70,514 | +0.01(+0.01%) |
Jul 08, 2019 | 107.59 | 107.75 | 107.19 | 107.20 | 80,612 | +0.25(+0.24%) |
Jul 05, 2019 | 106.79 | 107.04 | 106.10 | 106.95 | 135,527 | -1.83(-1.68%) |
Jul 03, 2019 | 107.97 | 108.83 | 107.97 | 108.77 | 163,559 | +1.05(+0.98%) |
Jul 02, 2019 | 106.75 | 107.86 | 106.75 | 107.72 | 126,531 | +1.15(+1.08%) |
Jul 01, 2019 | 106.94 | 107.09 | 105.87 | 106.57 | 235,969 | -0.36(-0.34%) |
Jun 28, 2019 | 106.83 | 107.33 | 106.64 | 106.93 | 189,334 | -0.12(-0.11%) |
Jun 27, 2019 | 106.57 | 107.25 | 106.23 | 107.05 | 125,566 | +0.81(+0.76%) |
Jun 26, 2019 | 106.88 | 106.92 | 106.10 | 106.24 | 114,583 | -0.83(-0.78%) |
Jun 25, 2019 | 107.02 | 107.32 | 106.91 | 107.07 | 165,691 | +0.57(+0.54%) |
Jun 24, 2019 | 106.24 | 106.68 | 106.18 | 106.50 | 130,835 | +0.88(+0.83%) |
Jun 21, 2019 | 106.97 | 106.97 | 105.50 | 105.62 | 112,484 | -1.39(-1.30%) |
Jun 20, 2019 | 107.14 | 107.70 | 106.74 | 107.01 | 112,147 | +0.30(+0.28%) |
Jun 19, 2019 | 106.17 | 107.04 | 105.86 | 106.71 | 109,584 | +0.26(+0.24%) |
Jun 18, 2019 | 107.01 | 107.14 | 106.14 | 106.45 | 125,513 | +0.69(+0.65%) |
Jun 17, 2019 | 105.50 | 105.86 | 105.20 | 105.76 | 152,250 | +0.24(+0.23%) |
Jun 14, 2019 | 105.34 | 105.98 | 105.21 | 105.52 | 343,264 | +0.20(+0.19%) |
Jun 13, 2019 | 104.95 | 105.54 | 104.95 | 105.32 | 101,644 | +0.32(+0.31%) |
Jun 12, 2019 | 104.63 | 105.01 | 104.54 | 105.00 | 49,983 | +0.01(+0.01%) |
Jun 11, 2019 | 104.68 | 105.25 | 104.66 | 104.99 | 223,714 | +0.23(+0.22%) |
Jun 10, 2019 | 104.94 | 104.94 | 104.45 | 104.75 | 183,118 | -1.14(-1.07%) |
Jun 07, 2019 | 105.97 | 106.26 | 105.53 | 105.89 | 105,417 | +1.09(+1.04%) |
Jun 06, 2019 | 105.30 | 105.91 | 104.42 | 104.80 | 164,432 | +0.55(+0.53%) |
Jun 05, 2019 | 104.69 | 105.00 | 104.16 | 104.25 | 360,589 | -1.05(-0.99%) |
Jun 04, 2019 | 106.00 | 106.31 | 104.95 | 105.30 | 274,166 | -1.75(-1.63%) |
Jun 03, 2019 | 106.49 | 107.18 | 106.06 | 107.04 | 355,430 | +0.90(+0.85%) |
May 31, 2019 | 105.23 | 106.31 | 105.00 | 106.14 | 262,348 | +1.76(+1.68%) |
May 30, 2019 | 103.27 | 104.50 | 102.99 | 104.38 | 85,176 | +1.36(+1.32%) |
May 29, 2019 | 103.83 | 104.13 | 102.98 | 103.02 | 481,754 | +0.27(+0.26%) |
May 28, 2019 | 102.28 | 102.95 | 102.06 | 102.75 | 176,618 | +1.03(+1.01%) |
May 24, 2019 | 101.52 | 101.72 | 101.33 | 101.72 | 166,014 | +0.11(+0.11%) |
May 23, 2019 | 100.74 | 102.10 | 100.69 | 101.61 | 177,657 | +1.63(+1.63%) |
May 22, 2019 | 99.44 | 100.18 | 99.42 | 99.98 | 220,900 | +0.66(+0.67%) |
May 21, 2019 | 99.42 | 99.50 | 99.18 | 99.32 | 89,258 | -0.22(-0.22%) |
May 20, 2019 | 99.93 | 100.22 | 99.48 | 99.54 | 475,997 | -0.15(-0.15%) |
May 17, 2019 | 99.98 | 100.03 | 99.44 | 99.69 | 107,210 | +0.28(+0.28%) |
May 16, 2019 | 99.58 | 99.58 | 99.18 | 99.41 | 218,091 | -0.31(-0.31%) |
May 15, 2019 | 99.96 | 99.96 | 99.46 | 99.72 | 78,653 | +0.65(+0.66%) |
May 14, 2019 | 99.24 | 99.32 | 98.91 | 99.07 | 107,193 | -0.38(-0.39%) |
May 13, 2019 | 99.04 | 99.62 | 98.89 | 99.46 | 309,587 | +1.00(+1.02%) |
May 10, 2019 | 98.59 | 99.12 | 98.28 | 98.45 | 318,523 | -0.15(-0.15%) |
May 09, 2019 | 98.83 | 99.10 | 98.02 | 98.60 | 94,868 | +0.53(+0.54%) |
May 08, 2019 | 98.84 | 98.98 | 97.98 | 98.07 | 152,645 | -0.52(-0.53%) |
May 07, 2019 | 98.18 | 98.82 | 97.98 | 98.59 | 84,885 | +1.00(+1.02%) |
May 06, 2019 | 97.96 | 97.96 | 97.51 | 97.60 | 106,263 | +0.51(+0.53%) |
May 03, 2019 | 97.20 | 97.41 | 96.90 | 97.09 | 75,059 | +0.40(+0.42%) |
May 02, 2019 | 97.11 | 97.35 | 96.45 | 96.69 | 80,594 | -0.67(-0.69%) |
May 01, 2019 | 97.03 | 97.95 | 96.95 | 97.36 | 215,180 | +0.64(+0.66%) |
Apr 30, 2019 | 96.07 | 96.78 | 96.01 | 96.72 | 59,756 | +0.70(+0.73%) |
Apr 29, 2019 | 96.38 | 96.40 | 95.85 | 96.02 | 197,751 | -0.90(-0.93%) |
Apr 26, 2019 | 97.16 | 97.26 | 96.79 | 96.92 | 143,903 | +0.38(+0.39%) |
Apr 25, 2019 | 96.72 | 96.72 | 96.25 | 96.54 | 46,567 | -0.20(-0.21%) |
Apr 24, 2019 | 96.13 | 96.86 | 96.13 | 96.74 | 170,585 | +1.11(+1.16%) |
Apr 23, 2019 | 95.60 | 95.78 | 95.45 | 95.63 | 55,978 | +0.22(+0.23%) |
Apr 22, 2019 | 95.58 | 95.71 | 95.29 | 95.41 | 71,058 | -0.52(-0.54%) |
Apr 18, 2019 | 96.08 | 96.37 | 95.84 | 95.93 | 832,464 | +0.44(+0.46%) |
Apr 17, 2019 | 95.26 | 95.82 | 95.26 | 95.50 | 130,224 | +0.03(+0.03%) |
Apr 16, 2019 | 95.80 | 95.91 | 95.35 | 95.46 | 128,922 | -0.73(-0.76%) |
Apr 15, 2019 | 95.98 | 96.21 | 95.89 | 96.19 | 125,950 | +0.30(+0.31%) |
Apr 12, 2019 | 96.07 | 96.22 | 95.80 | 95.89 | 273,225 | -0.81(-0.84%) |
Apr 11, 2019 | 97.25 | 97.31 | 96.62 | 96.70 | 202,681 | -0.80(-0.82%) |
Apr 10, 2019 | 97.50 | 97.78 | 97.40 | 97.51 | 55,800 | +0.28(+0.29%) |
Apr 09, 2019 | 97.46 | 97.64 | 97.07 | 97.22 | 151,657 | +0.34(+0.35%) |
Apr 08, 2019 | 97.13 | 97.23 | 96.76 | 96.88 | 125,736 | -0.42(-0.43%) |
Apr 05, 2019 | 96.85 | 97.45 | 96.84 | 97.30 | 180,357 | +0.21(+0.22%) |
Apr 04, 2019 | 96.81 | 97.15 | 96.73 | 97.09 | 41,141 | +0.32(+0.33%) |
Apr 03, 2019 | 96.83 | 97.12 | 96.66 | 96.77 | 207,898 | -1.20(-1.22%) |
Apr 02, 2019 | 97.86 | 98.06 | 97.60 | 97.97 | 372,849 | +0.28(+0.28%) |
Apr 01, 2019 | 98.82 | 98.85 | 97.48 | 97.69 | 658,392 | -2.02(-2.02%) |
Mar 29, 2019 | 99.11 | 99.79 | 98.99 | 99.71 | 541,549 | -0.32(-0.32%) |
Mar 28, 2019 | 99.61 | 100.07 | 99.46 | 100.02 | 141,422 | +0.69(+0.70%) |
Mar 27, 2019 | 98.64 | 99.49 | 98.44 | 99.33 | 140,266 | +1.24(+1.26%) |
Mar 26, 2019 | 97.86 | 98.44 | 97.78 | 98.09 | 90,096 | -0.23(-0.23%) |
Mar 25, 2019 | 97.87 | 99.10 | 97.48 | 98.32 | 343,706 | +0.44(+0.45%) |
Mar 22, 2019 | 97.12 | 98.27 | 97.03 | 97.87 | 356,889 | +2.09(+2.18%) |
Mar 21, 2019 | 95.73 | 95.93 | 95.62 | 95.78 | 86,650 | +0.15(+0.16%) |
Mar 20, 2019 | 94.63 | 95.79 | 94.63 | 95.63 | 127,062 | +1.31(+1.39%) |
Mar 19, 2019 | 94.05 | 94.51 | 93.64 | 94.32 | 172,690 | -0.31(-0.32%) |
Mar 18, 2019 | 94.42 | 94.79 | 94.42 | 94.63 | 201,651 | +0.02(+0.03%) |
Mar 15, 2019 | 94.61 | 94.86 | 94.30 | 94.60 | 44,179 | +0.64(+0.68%) |
Mar 14, 2019 | 94.82 | 94.88 | 93.88 | 93.96 | 135,272 | -0.98(-1.03%) |
Mar 13, 2019 | 94.78 | 95.07 | 94.74 | 94.94 | 131,031 | -0.20(-0.21%) |
Mar 12, 2019 | 94.24 | 95.24 | 94.24 | 95.14 | 94,449 | +0.89(+0.94%) |
Mar 11, 2019 | 94.50 | 94.52 | 94.04 | 94.25 | 55,985 | -0.44(-0.47%) |
Mar 08, 2019 | 94.07 | 94.80 | 93.81 | 94.70 | 195,615 | +0.66(+0.70%) |
Mar 07, 2019 | 93.61 | 94.19 | 93.52 | 94.04 | 220,626 | +0.75(+0.80%) |
Mar 06, 2019 | 92.83 | 93.41 | 92.82 | 93.29 | 170,017 | +0.56(+0.61%) |
Mar 05, 2019 | 92.08 | 92.73 | 92.08 | 92.72 | 101,236 | +0.32(+0.34%) |
Mar 04, 2019 | 92.08 | 92.57 | 91.91 | 92.41 | 71,846 | +0.91(+0.99%) |
Mar 01, 2019 | 92.38 | 92.51 | 91.40 | 91.50 | 486,811 | -1.25(-1.34%) |
Feb 28, 2019 | 93.46 | 93.47 | 92.49 | 92.75 | 152,832 | -0.60(-0.64%) |
Feb 27, 2019 | 93.90 | 93.99 | 93.13 | 93.35 | 293,247 | -1.31(-1.39%) |
Feb 26, 2019 | 94.62 | 94.66 | 94.23 | 94.66 | 124,753 | +0.58(+0.62%) |
Feb 25, 2019 | 94.08 | 94.11 | 93.79 | 94.08 | 221,614 | -0.40(-0.42%) |
Feb 22, 2019 | 94.45 | 94.87 | 94.38 | 94.48 | 82,339 | +0.65(+0.69%) |
Feb 21, 2019 | 94.05 | 94.11 | 93.66 | 93.83 | 160,532 | -1.24(-1.30%) |
Feb 20, 2019 | 94.99 | 95.10 | 94.54 | 95.07 | 134,930 | -0.28(-0.30%) |
Feb 19, 2019 | 95.55 | 95.66 | 95.06 | 95.35 | 231,123 | +0.28(+0.30%) |
Feb 15, 2019 | 94.60 | 95.09 | 94.60 | 95.07 | 250,989 | +0.32(+0.34%) |
Feb 14, 2019 | 95.10 | 95.17 | 94.57 | 94.74 | 66,420 | +0.58(+0.62%) |
Feb 13, 2019 | 94.11 | 94.45 | 93.89 | 94.16 | 419,121 | -0.27(-0.29%) |
Feb 12, 2019 | 94.68 | 94.68 | 94.12 | 94.44 | 86,478 | -0.47(-0.50%) |
Feb 11, 2019 | 94.92 | 95.19 | 94.75 | 94.91 | 52,014 | -0.47(-0.50%) |
Feb 08, 2019 | 95.24 | 95.47 | 95.03 | 95.38 | 283,492 | +0.62(+0.66%) |
Feb 07, 2019 | 94.29 | 94.82 | 94.12 | 94.76 | 162,305 | +0.91(+0.97%) |
Feb 06, 2019 | 94.40 | 94.40 | 93.68 | 93.85 | 82,594 | -0.02(-0.02%) |
Feb 05, 2019 | 93.65 | 94.19 | 93.57 | 93.86 | 171,821 | +0.63(+0.68%) |
Feb 04, 2019 | 93.26 | 93.39 | 92.82 | 93.23 | 204,962 | -0.48(-0.51%) |
Feb 01, 2019 | 94.21 | 94.34 | 93.62 | 93.71 | 119,897 | -0.71(-0.75%) |
Jan 31, 2019 | 94.16 | 94.80 | 94.12 | 94.42 | 325,934 | +0.86(+0.91%) |
Jan 30, 2019 | 93.49 | 93.65 | 92.94 | 93.56 | 102,289 | -0.18(-0.19%) |
Jan 29, 2019 | 93.25 | 93.75 | 93.10 | 93.75 | 142,821 | +0.65(+0.70%) |
Jan 28, 2019 | 93.36 | 93.65 | 93.09 | 93.10 | 101,484 | -0.20(-0.21%) |
Jan 25, 2019 | 93.27 | 93.44 | 92.96 | 93.30 | 61,152 | -0.45(-0.48%) |
Jan 24, 2019 | 93.56 | 93.92 | 93.36 | 93.75 | 84,625 | +0.81(+0.87%) |
Jan 23, 2019 | 92.44 | 93.26 | 92.44 | 92.94 | 109,078 | +0.00(+0.00%) |
Jan 22, 2019 | 92.92 | 93.31 | 92.72 | 92.94 | 101,925 | +0.75(+0.81%) |
Jan 18, 2019 | 92.43 | 92.75 | 91.98 | 92.19 | 216,802 | -0.57(-0.62%) |
Jan 17, 2019 | 92.83 | 93.06 | 92.48 | 92.77 | 53,329 | +0.10(+0.11%) |
Jan 16, 2019 | 92.08 | 92.97 | 91.96 | 92.67 | 267,018 | +0.13(+0.14%) |
Jan 15, 2019 | 93.01 | 93.01 | 92.44 | 92.53 | 125,538 | -0.58(-0.62%) |
Jan 14, 2019 | 93.64 | 93.75 | 92.92 | 93.11 | 65,350 | -0.55(-0.59%) |
Jan 11, 2019 | 93.50 | 93.95 | 93.46 | 93.67 | 40,928 | +0.32(+0.34%) |
Jan 10, 2019 | 94.11 | 94.36 | 93.18 | 93.35 | 100,900 | -0.96(-1.02%) |
Jan 09, 2019 | 94.30 | 94.36 | 93.68 | 94.31 | 122,168 | -0.16(-0.17%) |
Jan 08, 2019 | 94.65 | 94.98 | 94.46 | 94.47 | 153,848 | -0.23(-0.25%) |
Jan 07, 2019 | 95.49 | 95.56 | 94.62 | 94.70 | 1,475,229 | -0.43(-0.45%) |
Jan 04, 2019 | 95.13 | 95.32 | 94.44 | 95.13 | 433,363 | -1.27(-1.32%) |
Jan 03, 2019 | 95.08 | 96.77 | 95.07 | 96.40 | 299,975 | +1.40(+1.47%) |
Jan 02, 2019 | 94.39 | 95.01 | 94.08 | 95.01 | 460,328 | +0.76(+0.80%) |
Dec 31, 2018 | 93.36 | 94.25 | 93.10 | 94.25 | 124,832 | +0.56(+0.59%) |
Dec 28, 2018 | 93.13 | 93.71 | 93.09 | 93.70 | 323,096 | +0.86(+0.92%) |
Dec 27, 2018 | 94.17 | 94.41 | 92.80 | 92.84 | 116,814 | -0.27(-0.29%) |
Dec 26, 2018 | 94.28 | 94.70 | 93.04 | 93.11 | 129,762 | -1.22(-1.29%) |
Dec 24, 2018 | 94.64 | 94.64 | 93.94 | 94.33 | 84,626 | +0.41(+0.43%) |
Dec 21, 2018 | 94.34 | 94.44 | 93.55 | 93.92 | 191,281 | +0.00(+0.00%) |
Dec 20, 2018 | 95.37 | 95.37 | 93.88 | 93.92 | 132,828 | -0.56(-0.59%) |
Dec 19, 2018 | 93.11 | 95.11 | 93.01 | 94.48 | 224,897 | +1.81(+1.95%) |
Dec 18, 2018 | 92.06 | 93.01 | 91.89 | 92.67 | 297,620 | +0.81(+0.89%) |
Dec 17, 2018 | 91.17 | 92.00 | 91.17 | 91.85 | 591,654 | +0.77(+0.85%) |
Dec 14, 2018 | 90.82 | 91.38 | 90.76 | 91.08 | 96,423 | +0.40(+0.44%) |
Dec 13, 2018 | 91.00 | 91.20 | 90.56 | 90.68 | 97,987 | -0.32(-0.35%) |
Dec 12, 2018 | 91.27 | 91.53 | 90.86 | 91.00 | 82,981 | -0.54(-0.59%) |
Dec 11, 2018 | 91.54 | 91.97 | 91.15 | 91.54 | 185,354 | +0.10(+0.11%) |
Dec 10, 2018 | 91.41 | 91.78 | 90.95 | 91.45 | 94,175 | +0.62(+0.68%) |
Dec 07, 2018 | 90.32 | 90.96 | 90.02 | 90.83 | 38,326 | +0.16(+0.18%) |
Dec 06, 2018 | 91.01 | 91.67 | 90.53 | 90.66 | 158,322 | +0.37(+0.41%) |
Dec 04, 2018 | 89.16 | 91.14 | 88.99 | 90.29 | 116,555 | +2.31(+2.62%) |
Dec 03, 2018 | 86.72 | 87.98 | 86.72 | 87.98 | 63,349 | +0.77(+0.89%) |
Nov 30, 2018 | 87.15 | 87.28 | 86.84 | 87.21 | 77,016 | +0.45(+0.52%) |
Nov 29, 2018 | 86.70 | 87.40 | 86.38 | 86.75 | 112,585 | +0.43(+0.50%) |
Nov 28, 2018 | 86.78 | 87.26 | 86.29 | 86.33 | 79,220 | -0.67(-0.77%) |
Nov 27, 2018 | 86.80 | 87.25 | 86.75 | 86.99 | 42,988 | +0.13(+0.15%) |
Nov 26, 2018 | 86.84 | 87.03 | 86.76 | 86.86 | 58,799 | -0.37(-0.43%) |
Nov 23, 2018 | 87.69 | 87.78 | 87.16 | 87.23 | 282,595 | +0.22(+0.26%) |
Nov 21, 2018 | 87.01 | 87.01 | 87.01 | 0 | -0.01(-0.01%) | |
Nov 20, 2018 | 87.31 | 87.45 | 86.92 | 87.02 | 80,601 | +0.04(+0.05%) |
Nov 19, 2018 | 86.38 | 86.98 | 86.38 | 86.98 | 54,721 | +0.33(+0.38%) |
Nov 16, 2018 | 86.22 | 86.82 | 85.83 | 86.65 | 83,565 | +0.56(+0.65%) |
Nov 15, 2018 | 86.51 | 86.60 | 85.73 | 86.09 | 97,602 | -0.10(-0.12%) |
Nov 14, 2018 | 85.52 | 86.57 | 85.30 | 86.19 | 42,046 | +0.16(+0.18%) |
Nov 13, 2018 | 85.88 | 86.19 | 85.55 | 86.03 | 200,777 | -0.31(-0.36%) |
Nov 12, 2018 | 86.06 | 86.49 | 85.96 | 86.34 | 79,878 | +0.92(+1.07%) |
Nov 09, 2018 | 84.63 | 85.72 | 84.63 | 85.43 | 240,145 | +0.94(+1.11%) |
Nov 08, 2018 | 84.91 | 85.00 | 84.37 | 84.49 | 51,176 | -0.06(-0.07%) |
Nov 07, 2018 | 85.22 | 85.51 | 84.44 | 84.54 | 113,103 | +0.23(+0.27%) |
Nov 06, 2018 | 84.50 | 84.63 | 84.26 | 84.31 | 446,624 | +0.02(+0.02%) |
Nov 05, 2018 | 84.33 | 84.54 | 84.18 | 84.30 | 101,977 | +0.40(+0.48%) |
Nov 02, 2018 | 85.33 | 85.33 | 83.77 | 83.89 | 392,601 | -1.53(-1.79%) |