Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 94.60 | 95.01 | 93.12 | 93.18 | 1,004,422 | -1.58(-1.66%) |
Jan 30, 2020 | 93.51 | 94.94 | 93.17 | 94.76 | 518,445 | +1.02(+1.08%) |
Jan 29, 2020 | 95.16 | 95.16 | 93.68 | 93.74 | 666,752 | -1.32(-1.38%) |
Jan 28, 2020 | 95.40 | 95.73 | 94.91 | 95.06 | 664,580 | -0.26(-0.27%) |
Jan 27, 2020 | 94.64 | 95.69 | 94.27 | 95.32 | 905,926 | +0.10(+0.10%) |
Jan 24, 2020 | 94.88 | 95.32 | 94.34 | 95.22 | 824,064 | +0.89(+0.94%) |
Jan 23, 2020 | 93.56 | 94.52 | 93.47 | 94.33 | 772,685 | -0.15(-0.16%) |
Jan 22, 2020 | 95.17 | 95.42 | 94.19 | 94.49 | 628,926 | -0.35(-0.37%) |
Jan 21, 2020 | 94.63 | 95.08 | 94.48 | 94.84 | 657,648 | -0.15(-0.15%) |
Jan 17, 2020 | 94.26 | 95.07 | 94.15 | 94.98 | 635,851 | +0.47(+0.50%) |
Jan 16, 2020 | 93.43 | 94.58 | 93.12 | 94.51 | 750,809 | +1.41(+1.52%) |
Jan 15, 2020 | 92.31 | 93.47 | 92.21 | 93.09 | 772,596 | +1.05(+1.15%) |
Jan 14, 2020 | 92.05 | 92.36 | 91.71 | 92.04 | 623,021 | +0.07(+0.07%) |
Jan 13, 2020 | 90.77 | 92.28 | 90.62 | 91.97 | 919,795 | +1.20(+1.32%) |
Jan 10, 2020 | 90.56 | 90.85 | 90.39 | 90.77 | 559,884 | +0.07(+0.07%) |
Jan 09, 2020 | 90.49 | 91.46 | 90.33 | 90.71 | 724,626 | +0.46(+0.51%) |
Jan 08, 2020 | 89.45 | 90.49 | 89.38 | 90.24 | 673,261 | +0.67(+0.75%) |
Jan 07, 2020 | 89.55 | 90.42 | 89.49 | 89.57 | 625,270 | -0.27(-0.30%) |
Jan 06, 2020 | 88.36 | 89.90 | 88.24 | 89.84 | 750,971 | +1.22(+1.38%) |
Jan 03, 2020 | 88.08 | 88.91 | 88.08 | 88.62 | 421,282 | -0.13(-0.14%) |
Jan 02, 2020 | 87.89 | 88.79 | 87.89 | 88.75 | 875,450 | +0.91(+1.04%) |
Dec 31, 2019 | 87.65 | 88.04 | 87.39 | 87.84 | 700,243 | +0.18(+0.21%) |
Dec 30, 2019 | 87.84 | 88.12 | 87.37 | 87.66 | 578,596 | -0.29(-0.33%) |
Dec 27, 2019 | 87.75 | 88.06 | 87.53 | 87.95 | 498,490 | +0.45(+0.51%) |
Dec 26, 2019 | 87.43 | 87.56 | 87.01 | 87.50 | 632,088 | +0.02(+0.02%) |
Dec 24, 2019 | 87.22 | 87.56 | 87.04 | 87.48 | 208,574 | +0.15(+0.18%) |
Dec 23, 2019 | 87.82 | 88.04 | 87.20 | 87.33 | 498,384 | -0.46(-0.53%) |
Dec 20, 2019 | 86.67 | 87.86 | 86.52 | 87.79 | 1,388,496 | +0.70(+0.80%) |
Dec 19, 2019 | 87.44 | 87.57 | 87.04 | 87.10 | 1,590,708 | -0.18(-0.21%) |
Dec 18, 2019 | 87.47 | 87.94 | 86.75 | 87.28 | 1,005,995 | -0.19(-0.22%) |
Dec 17, 2019 | 87.04 | 87.69 | 86.85 | 87.47 | 917,431 | +0.75(+0.87%) |
Dec 16, 2019 | 87.13 | 87.18 | 86.47 | 86.72 | 887,167 | -0.04(-0.04%) |
Dec 13, 2019 | 86.12 | 86.83 | 85.91 | 86.76 | 746,133 | +0.41(+0.47%) |
Dec 12, 2019 | 87.08 | 87.58 | 85.74 | 86.35 | 1,074,747 | -0.88(-1.01%) |
Dec 11, 2019 | 87.32 | 87.46 | 87.00 | 87.23 | 553,056 | -0.02(-0.02%) |
Dec 10, 2019 | 87.23 | 87.86 | 87.16 | 87.25 | 627,392 | -0.20(-0.23%) |
Dec 09, 2019 | 88.14 | 88.43 | 87.40 | 87.45 | 566,052 | -0.70(-0.79%) |
Dec 06, 2019 | 88.24 | 88.72 | 87.90 | 88.15 | 647,634 | +0.29(+0.33%) |
Dec 05, 2019 | 87.58 | 87.91 | 87.18 | 87.86 | 620,209 | +0.55(+0.63%) |
Dec 04, 2019 | 87.41 | 87.86 | 86.99 | 87.31 | 769,214 | +0.35(+0.40%) |
Dec 03, 2019 | 86.40 | 87.31 | 86.25 | 86.96 | 879,961 | +0.24(+0.28%) |
Dec 02, 2019 | 87.37 | 87.47 | 86.31 | 86.72 | 586,773 | -0.89(-1.02%) |
Nov 29, 2019 | 88.46 | 88.53 | 87.49 | 87.61 | 381,697 | -0.71(-0.80%) |
Nov 27, 2019 | 88.43 | 88.80 | 87.99 | 88.32 | 648,254 | -0.24(-0.27%) |
Nov 26, 2019 | 86.43 | 88.61 | 86.43 | 88.56 | 5,791,298 | +2.02(+2.34%) |
Nov 25, 2019 | 86.74 | 87.73 | 86.51 | 86.54 | 841,017 | +0.06(+0.07%) |
Nov 22, 2019 | 86.94 | 87.13 | 86.23 | 86.48 | 960,185 | -0.14(-0.16%) |
Nov 21, 2019 | 86.94 | 87.34 | 86.21 | 86.61 | 722,034 | -0.31(-0.36%) |
Nov 20, 2019 | 87.50 | 87.96 | 86.23 | 86.92 | 797,618 | -0.33(-0.38%) |
Nov 19, 2019 | 87.23 | 87.57 | 86.90 | 87.25 | 929,462 | -0.01(-0.01%) |
Nov 18, 2019 | 86.44 | 87.53 | 86.19 | 87.26 | 1,191,266 | +0.93(+1.08%) |
Nov 15, 2019 | 87.08 | 87.37 | 86.07 | 86.33 | 1,356,869 | -0.52(-0.60%) |
Nov 14, 2019 | 86.11 | 87.09 | 85.99 | 86.85 | 1,231,742 | +0.75(+0.87%) |
Nov 13, 2019 | 85.59 | 86.58 | 85.37 | 86.11 | 2,627,354 | +0.48(+0.57%) |
Nov 12, 2019 | 85.93 | 85.93 | 85.46 | 85.63 | 1,939,553 | -0.06(-0.07%) |
Nov 11, 2019 | 85.95 | 86.39 | 85.58 | 85.68 | 1,315,791 | -0.27(-0.32%) |
Nov 08, 2019 | 86.70 | 87.03 | 85.58 | 85.95 | 1,313,046 | -0.62(-0.72%) |
Nov 07, 2019 | 87.33 | 87.51 | 86.29 | 86.58 | 782,918 | -0.58(-0.66%) |
Nov 06, 2019 | 86.90 | 87.88 | 86.85 | 87.16 | 681,841 | +0.42(+0.48%) |
Nov 05, 2019 | 86.90 | 87.09 | 85.62 | 86.74 | 589,005 | -0.13(-0.14%) |
Nov 04, 2019 | 89.00 | 89.00 | 86.80 | 86.87 | 778,692 | -1.97(-2.22%) |
Nov 01, 2019 | 89.77 | 89.77 | 88.50 | 88.84 | 770,668 | -0.38(-0.42%) |
Oct 31, 2019 | 89.21 | 90.31 | 88.70 | 89.21 | 1,294,216 | -0.17(-0.19%) |
Oct 30, 2019 | 89.43 | 89.72 | 88.07 | 89.39 | 956,339 | +0.25(+0.28%) |
Oct 29, 2019 | 85.81 | 89.66 | 85.51 | 89.14 | 2,753,489 | +2.29(+2.63%) |
Oct 28, 2019 | 88.19 | 88.75 | 86.49 | 86.85 | 1,790,407 | -1.33(-1.51%) |
Oct 25, 2019 | 89.27 | 89.75 | 87.95 | 88.18 | 608,166 | -1.03(-1.16%) |
Oct 24, 2019 | 89.15 | 89.69 | 88.40 | 89.21 | 569,105 | +0.38(+0.42%) |
Oct 23, 2019 | 89.69 | 90.40 | 88.71 | 88.84 | 644,665 | -1.04(-1.16%) |
Oct 22, 2019 | 90.76 | 91.10 | 89.75 | 89.88 | 797,680 | -0.59(-0.65%) |
Oct 21, 2019 | 91.01 | 91.23 | 90.38 | 90.47 | 522,990 | -0.48(-0.53%) |
Oct 18, 2019 | 89.03 | 90.98 | 89.03 | 90.95 | 824,525 | +1.88(+2.11%) |
Oct 17, 2019 | 89.12 | 89.41 | 88.30 | 89.07 | 669,153 | +0.27(+0.30%) |
Oct 16, 2019 | 88.35 | 88.80 | 87.35 | 88.80 | 717,610 | +0.45(+0.51%) |
Oct 15, 2019 | 88.97 | 89.22 | 88.13 | 88.35 | 490,760 | -0.37(-0.41%) |
Oct 14, 2019 | 88.96 | 89.27 | 88.54 | 88.71 | 256,237 | -0.25(-0.28%) |
Oct 11, 2019 | 90.04 | 90.25 | 88.92 | 88.96 | 345,615 | -0.21(-0.24%) |
Oct 10, 2019 | 88.66 | 89.67 | 88.54 | 89.18 | 323,040 | +0.25(+0.28%) |
Oct 09, 2019 | 88.24 | 89.04 | 87.75 | 88.92 | 321,254 | +1.15(+1.31%) |
Oct 08, 2019 | 89.16 | 89.17 | 87.74 | 87.78 | 727,659 | -1.79(-1.99%) |
Oct 07, 2019 | 89.79 | 90.05 | 89.38 | 89.56 | 516,479 | -0.39(-0.43%) |
Oct 04, 2019 | 88.67 | 89.99 | 88.63 | 89.95 | 525,620 | +1.55(+1.76%) |
Oct 03, 2019 | 87.36 | 88.43 | 87.05 | 88.39 | 612,065 | +1.03(+1.18%) |
Oct 02, 2019 | 87.70 | 87.81 | 86.38 | 87.36 | 705,893 | -0.75(-0.85%) |
Oct 01, 2019 | 88.92 | 89.33 | 88.09 | 88.11 | 438,545 | -0.71(-0.80%) |
Sep 30, 2019 | 87.40 | 89.04 | 87.37 | 88.83 | 766,805 | +1.50(+1.71%) |
Sep 27, 2019 | 89.55 | 89.64 | 86.71 | 87.33 | 1,247,611 | -1.77(-1.98%) |
Sep 26, 2019 | 88.04 | 89.22 | 87.84 | 89.10 | 826,694 | +1.24(+1.41%) |
Sep 25, 2019 | 88.17 | 88.52 | 87.52 | 87.86 | 825,393 | -0.29(-0.33%) |
Sep 24, 2019 | 88.16 | 88.83 | 87.52 | 88.15 | 1,353,453 | +0.30(+0.34%) |
Sep 23, 2019 | 87.17 | 88.09 | 87.17 | 87.85 | 848,722 | +0.35(+0.40%) |
Sep 20, 2019 | 86.90 | 87.94 | 86.90 | 87.51 | 1,191,372 | +0.29(+0.33%) |
Sep 19, 2019 | 86.90 | 87.53 | 86.59 | 87.22 | 874,756 | +0.30(+0.34%) |
Sep 18, 2019 | 86.79 | 86.98 | 85.88 | 86.92 | 749,480 | +0.32(+0.37%) |
Sep 17, 2019 | 85.17 | 86.73 | 85.12 | 86.60 | 851,097 | +1.18(+1.38%) |
Sep 16, 2019 | 85.43 | 86.00 | 85.11 | 85.42 | 737,610 | -0.13(-0.15%) |
Sep 13, 2019 | 86.37 | 86.41 | 85.44 | 85.55 | 706,040 | -0.50(-0.58%) |
Sep 12, 2019 | 86.19 | 86.86 | 86.00 | 86.05 | 658,225 | +0.10(+0.11%) |
Sep 11, 2019 | 86.40 | 86.99 | 85.40 | 85.95 | 1,081,658 | -0.26(-0.30%) |
Sep 10, 2019 | 86.69 | 86.71 | 85.00 | 86.21 | 1,342,932 | -0.51(-0.59%) |
Sep 09, 2019 | 89.15 | 89.18 | 86.54 | 86.72 | 623,455 | -2.00(-2.25%) |
Sep 06, 2019 | 88.67 | 89.05 | 88.24 | 88.72 | 734,419 | +0.15(+0.17%) |
Sep 05, 2019 | 89.32 | 89.99 | 88.35 | 88.57 | 475,248 | -0.07(-0.08%) |
Sep 04, 2019 | 87.96 | 88.91 | 87.83 | 88.64 | 364,612 | +1.06(+1.21%) |
Sep 03, 2019 | 88.34 | 88.40 | 87.14 | 87.57 | 636,553 | -1.16(-1.31%) |
Aug 30, 2019 | 88.45 | 89.03 | 88.34 | 88.73 | 439,035 | +0.67(+0.76%) |
Aug 29, 2019 | 88.49 | 88.93 | 87.90 | 88.07 | 631,426 | +0.01(+0.01%) |
Aug 28, 2019 | 87.89 | 88.20 | 87.49 | 88.06 | 473,751 | -0.09(-0.10%) |
Aug 27, 2019 | 88.01 | 88.93 | 87.80 | 88.14 | 706,751 | +0.82(+0.94%) |
Aug 26, 2019 | 86.37 | 87.38 | 86.18 | 87.32 | 449,732 | +1.32(+1.54%) |
Aug 23, 2019 | 88.21 | 88.39 | 85.84 | 86.00 | 579,270 | -2.31(-2.61%) |
Aug 22, 2019 | 89.20 | 89.57 | 87.91 | 88.31 | 481,667 | -0.89(-1.00%) |
Aug 21, 2019 | 89.50 | 89.64 | 89.00 | 89.20 | 375,894 | +0.05(+0.05%) |
Aug 20, 2019 | 89.78 | 89.96 | 88.86 | 89.15 | 695,934 | -0.89(-0.99%) |
Aug 19, 2019 | 89.63 | 90.52 | 89.48 | 90.04 | 497,974 | +0.71(+0.80%) |
Aug 16, 2019 | 88.70 | 89.39 | 87.75 | 89.32 | 551,927 | +1.20(+1.36%) |
Aug 15, 2019 | 87.53 | 88.68 | 87.03 | 88.12 | 793,116 | +0.86(+0.98%) |
Aug 14, 2019 | 89.20 | 89.80 | 87.16 | 87.26 | 628,702 | -2.60(-2.89%) |
Aug 13, 2019 | 88.56 | 90.22 | 88.34 | 89.86 | 850,802 | +1.38(+1.56%) |
Aug 12, 2019 | 88.37 | 89.30 | 88.25 | 88.48 | 433,687 | -0.12(-0.13%) |
Aug 09, 2019 | 89.14 | 89.71 | 88.28 | 88.60 | 791,175 | -0.56(-0.63%) |
Aug 08, 2019 | 88.08 | 89.27 | 87.72 | 89.16 | 793,973 | +1.51(+1.73%) |
Aug 07, 2019 | 86.66 | 87.74 | 86.19 | 87.64 | 1,185,869 | +0.97(+1.12%) |
Aug 06, 2019 | 85.58 | 86.80 | 85.57 | 86.67 | 765,305 | +1.28(+1.50%) |
Aug 05, 2019 | 86.38 | 87.09 | 84.78 | 85.39 | 646,051 | -1.41(-1.62%) |
Aug 02, 2019 | 86.27 | 87.33 | 86.11 | 86.80 | 944,229 | -0.13(-0.14%) |
Aug 01, 2019 | 87.66 | 87.77 | 86.52 | 86.92 | 1,077,859 | -0.52(-0.60%) |
Jul 31, 2019 | 88.43 | 88.73 | 86.58 | 87.44 | 1,575,329 | -0.93(-1.05%) |
Jul 30, 2019 | 88.67 | 89.75 | 88.24 | 88.37 | 1,881,160 | -2.38(-2.62%) |
Jul 29, 2019 | 91.51 | 91.92 | 90.51 | 90.75 | 1,081,702 | -0.61(-0.66%) |
Jul 26, 2019 | 90.77 | 92.01 | 90.46 | 91.35 | 1,327,897 | +0.80(+0.88%) |
Jul 25, 2019 | 90.76 | 91.37 | 90.47 | 90.55 | 781,957 | -0.14(-0.16%) |
Jul 24, 2019 | 91.20 | 91.38 | 90.22 | 90.70 | 665,604 | -0.86(-0.94%) |
Jul 23, 2019 | 91.26 | 91.96 | 91.26 | 91.56 | 800,369 | +0.20(+0.22%) |
Jul 22, 2019 | 91.39 | 91.67 | 90.89 | 91.35 | 516,075 | +0.19(+0.21%) |
Jul 19, 2019 | 92.21 | 92.34 | 91.02 | 91.16 | 864,238 | -1.22(-1.32%) |
Jul 18, 2019 | 92.82 | 92.90 | 92.16 | 92.39 | 776,663 | -0.90(-0.96%) |
Jul 17, 2019 | 93.56 | 93.92 | 93.16 | 93.28 | 542,667 | -0.28(-0.30%) |
Jul 16, 2019 | 93.16 | 93.75 | 92.93 | 93.56 | 376,268 | +0.10(+0.10%) |
Jul 15, 2019 | 93.66 | 93.73 | 93.13 | 93.47 | 315,535 | +0.09(+0.09%) |
Jul 12, 2019 | 93.41 | 93.48 | 92.40 | 93.38 | 775,739 | +0.29(+0.31%) |
Jul 11, 2019 | 93.25 | 93.37 | 92.79 | 93.09 | 604,437 | -0.20(-0.22%) |
Jul 10, 2019 | 93.94 | 94.31 | 92.99 | 93.29 | 625,453 | -0.60(-0.64%) |
Jul 09, 2019 | 92.31 | 93.94 | 92.15 | 93.89 | 1,016,141 | +1.40(+1.51%) |
Jul 08, 2019 | 93.13 | 93.40 | 92.20 | 92.49 | 614,388 | -0.90(-0.96%) |
Jul 05, 2019 | 93.84 | 94.04 | 92.68 | 93.39 | 369,661 | -0.82(-0.87%) |
Jul 03, 2019 | 93.42 | 94.39 | 93.21 | 94.21 | 390,100 | +1.03(+1.11%) |
Jul 02, 2019 | 92.15 | 93.18 | 91.49 | 93.18 | 792,930 | +1.02(+1.11%) |
Jul 01, 2019 | 92.61 | 92.66 | 91.11 | 92.15 | 632,169 | +0.03(+0.03%) |
Jun 28, 2019 | 92.28 | 92.28 | 91.32 | 92.13 | 1,012,082 | +0.01(+0.01%) |
Jun 27, 2019 | 90.13 | 92.13 | 90.03 | 92.12 | 1,146,337 | +2.07(+2.30%) |
Jun 26, 2019 | 91.30 | 91.30 | 89.78 | 90.04 | 726,996 | -1.26(-1.38%) |
Jun 25, 2019 | 92.54 | 92.54 | 91.28 | 91.31 | 603,094 | -0.96(-1.04%) |
Jun 24, 2019 | 92.26 | 92.60 | 91.60 | 92.27 | 923,912 | +0.34(+0.37%) |
Jun 21, 2019 | 92.10 | 92.48 | 91.57 | 91.93 | 890,175 | -0.22(-0.24%) |
Jun 20, 2019 | 91.93 | 92.67 | 91.47 | 92.15 | 620,962 | +0.16(+0.18%) |
Jun 19, 2019 | 91.20 | 92.01 | 90.67 | 91.99 | 821,337 | +1.08(+1.19%) |
Jun 18, 2019 | 90.84 | 91.44 | 90.43 | 90.91 | 474,456 | +0.14(+0.16%) |
Jun 17, 2019 | 91.26 | 91.31 | 90.65 | 90.77 | 538,602 | -0.28(-0.31%) |
Jun 14, 2019 | 90.31 | 91.13 | 89.73 | 91.05 | 474,656 | +0.81(+0.90%) |
Jun 13, 2019 | 90.58 | 90.66 | 89.89 | 90.24 | 487,778 | -0.27(-0.30%) |
Jun 12, 2019 | 89.30 | 90.70 | 89.20 | 90.51 | 806,397 | +0.75(+0.84%) |
Jun 11, 2019 | 90.24 | 90.64 | 89.29 | 89.75 | 823,642 | -0.50(-0.56%) |
Jun 10, 2019 | 90.81 | 90.82 | 89.87 | 90.26 | 753,923 | -0.23(-0.26%) |
Jun 07, 2019 | 90.40 | 91.41 | 90.08 | 90.49 | 942,673 | +0.73(+0.82%) |
Jun 06, 2019 | 89.90 | 89.91 | 89.20 | 89.75 | 578,601 | +0.21(+0.24%) |
Jun 05, 2019 | 88.52 | 89.96 | 88.45 | 89.54 | 859,052 | +1.38(+1.56%) |
Jun 04, 2019 | 90.80 | 90.80 | 87.71 | 88.16 | 2,231,007 | -2.62(-2.89%) |
Jun 03, 2019 | 90.73 | 90.80 | 89.00 | 90.79 | 1,511,967 | -0.43(-0.48%) |
May 31, 2019 | 89.89 | 91.23 | 89.61 | 91.22 | 1,274,777 | +0.90(+0.99%) |
May 30, 2019 | 89.49 | 90.38 | 89.40 | 90.32 | 913,360 | +0.69(+0.77%) |
May 29, 2019 | 90.23 | 90.41 | 89.08 | 89.63 | 985,166 | -0.69(-0.77%) |
May 28, 2019 | 91.36 | 92.23 | 90.27 | 90.32 | 2,982,068 | -0.87(-0.95%) |
May 24, 2019 | 91.68 | 92.34 | 91.17 | 91.19 | 660,265 | -0.19(-0.21%) |
May 23, 2019 | 91.24 | 91.41 | 90.83 | 91.38 | 702,871 | -0.12(-0.13%) |
May 22, 2019 | 91.14 | 91.93 | 90.96 | 91.50 | 801,500 | +0.36(+0.39%) |
May 21, 2019 | 91.50 | 91.94 | 91.02 | 91.14 | 901,665 | +0.16(+0.18%) |
May 20, 2019 | 91.26 | 91.59 | 90.85 | 90.98 | 715,591 | -0.09(-0.10%) |
May 17, 2019 | 91.32 | 91.80 | 90.85 | 91.06 | 853,136 | -0.40(-0.43%) |
May 16, 2019 | 90.81 | 91.81 | 90.58 | 91.46 | 775,570 | +0.83(+0.91%) |
May 15, 2019 | 89.23 | 90.90 | 88.75 | 90.63 | 717,883 | +1.25(+1.40%) |
May 14, 2019 | 88.99 | 89.85 | 88.99 | 89.38 | 888,393 | +0.50(+0.56%) |
May 13, 2019 | 88.02 | 89.22 | 88.02 | 88.88 | 1,070,701 | -0.63(-0.70%) |
May 10, 2019 | 88.23 | 89.63 | 88.05 | 89.50 | 1,397,928 | +1.20(+1.36%) |
May 09, 2019 | 87.82 | 88.35 | 87.35 | 88.30 | 704,452 | +0.25(+0.28%) |
May 08, 2019 | 87.46 | 88.35 | 87.46 | 88.05 | 1,201,757 | +0.21(+0.24%) |
May 07, 2019 | 88.57 | 89.22 | 87.53 | 87.84 | 866,610 | -1.58(-1.77%) |
May 06, 2019 | 88.54 | 89.48 | 88.54 | 89.42 | 1,007,813 | +0.00(+0.00%) |
May 03, 2019 | 88.94 | 89.49 | 88.66 | 89.42 | 806,904 | +0.65(+0.74%) |
May 02, 2019 | 88.57 | 88.92 | 88.39 | 88.76 | 653,266 | +0.31(+0.35%) |
May 01, 2019 | 89.53 | 89.53 | 88.44 | 88.45 | 718,551 | -0.81(-0.91%) |
Apr 30, 2019 | 88.94 | 89.42 | 88.46 | 89.26 | 836,987 | +0.52(+0.59%) |
Apr 29, 2019 | 88.66 | 88.86 | 88.01 | 88.74 | 479,267 | +0.43(+0.49%) |
Apr 26, 2019 | 87.67 | 88.44 | 87.44 | 88.31 | 848,476 | +0.65(+0.75%) |
Apr 25, 2019 | 87.63 | 89.58 | 87.13 | 87.66 | 1,235,788 | +1.79(+2.08%) |
Apr 24, 2019 | 86.25 | 86.68 | 85.75 | 85.87 | 890,105 | -0.01(-0.01%) |
Apr 23, 2019 | 85.75 | 85.94 | 85.26 | 85.88 | 692,162 | +0.43(+0.51%) |
Apr 22, 2019 | 85.27 | 85.55 | 85.01 | 85.44 | 1,417,180 | +0.24(+0.28%) |
Apr 18, 2019 | 85.17 | 85.24 | 84.53 | 85.20 | 855,127 | +0.33(+0.39%) |
Apr 17, 2019 | 85.64 | 85.73 | 84.64 | 84.88 | 754,831 | -0.48(-0.56%) |
Apr 16, 2019 | 86.03 | 86.03 | 85.13 | 85.36 | 849,431 | -0.33(-0.38%) |
Apr 15, 2019 | 85.07 | 85.79 | 85.02 | 85.68 | 694,559 | +1.00(+1.18%) |
Apr 12, 2019 | 84.54 | 84.79 | 83.81 | 84.68 | 615,363 | +0.55(+0.65%) |
Apr 11, 2019 | 83.44 | 84.19 | 82.23 | 84.13 | 1,234,799 | -0.90(-1.06%) |
Apr 10, 2019 | 84.33 | 85.15 | 84.22 | 85.04 | 479,370 | +0.64(+0.76%) |
Apr 09, 2019 | 84.66 | 84.66 | 84.05 | 84.39 | 474,035 | -0.05(-0.06%) |
Apr 08, 2019 | 84.20 | 84.51 | 83.68 | 84.44 | 498,257 | -0.10(-0.11%) |
Apr 05, 2019 | 84.35 | 84.77 | 84.14 | 84.54 | 477,865 | +0.21(+0.25%) |
Apr 04, 2019 | 85.13 | 85.24 | 84.15 | 84.33 | 593,808 | -0.59(-0.69%) |
Apr 03, 2019 | 84.28 | 85.00 | 83.83 | 84.91 | 1,543,246 | +0.91(+1.09%) |
Apr 02, 2019 | 84.49 | 84.49 | 83.55 | 84.00 | 607,050 | -0.34(-0.40%) |
Apr 01, 2019 | 85.54 | 85.64 | 83.71 | 84.34 | 760,998 | -0.90(-1.06%) |
Mar 29, 2019 | 85.81 | 85.81 | 84.98 | 85.24 | 783,312 | -0.13(-0.16%) |
Mar 28, 2019 | 84.90 | 85.69 | 84.87 | 85.38 | 1,147,049 | +0.48(+0.57%) |
Mar 27, 2019 | 84.55 | 85.41 | 84.55 | 84.89 | 1,304,238 | +0.35(+0.41%) |
Mar 26, 2019 | 83.82 | 84.75 | 83.82 | 84.55 | 2,528,724 | +1.47(+1.77%) |
Mar 25, 2019 | 82.32 | 83.18 | 82.17 | 83.08 | 780,831 | +0.96(+1.17%) |
Mar 22, 2019 | 82.00 | 82.40 | 81.63 | 82.11 | 552,902 | +0.14(+0.18%) |
Mar 21, 2019 | 81.02 | 82.04 | 80.85 | 81.97 | 675,426 | +0.77(+0.95%) |
Mar 20, 2019 | 81.37 | 81.79 | 80.89 | 81.20 | 546,565 | -0.27(-0.33%) |
Mar 19, 2019 | 81.87 | 82.10 | 81.29 | 81.47 | 832,041 | -0.23(-0.28%) |
Mar 18, 2019 | 81.13 | 81.70 | 81.06 | 81.70 | 584,597 | +0.41(+0.51%) |
Mar 15, 2019 | 81.79 | 81.98 | 81.20 | 81.29 | 673,771 | -0.33(-0.40%) |
Mar 14, 2019 | 81.90 | 81.92 | 81.35 | 81.61 | 554,645 | -0.37(-0.45%) |
Mar 13, 2019 | 82.36 | 82.67 | 81.93 | 81.98 | 548,604 | +0.08(+0.09%) |
Mar 12, 2019 | 82.57 | 82.57 | 81.81 | 81.90 | 516,425 | -0.39(-0.48%) |
Mar 11, 2019 | 81.48 | 82.31 | 81.48 | 82.30 | 508,999 | +0.73(+0.90%) |
Mar 08, 2019 | 81.17 | 81.63 | 80.99 | 81.57 | 525,880 | -0.02(-0.02%) |
Mar 07, 2019 | 81.16 | 81.59 | 80.68 | 81.58 | 585,400 | +0.38(+0.47%) |
Mar 06, 2019 | 81.06 | 81.42 | 80.82 | 81.20 | 511,678 | +0.15(+0.19%) |
Mar 05, 2019 | 81.36 | 82.24 | 81.04 | 81.05 | 641,816 | -0.16(-0.20%) |
Mar 04, 2019 | 80.97 | 81.59 | 80.62 | 81.21 | 656,298 | +0.66(+0.82%) |
Mar 01, 2019 | 80.75 | 80.81 | 80.29 | 80.55 | 549,784 | +0.30(+0.37%) |
Feb 28, 2019 | 80.37 | 80.72 | 80.07 | 80.25 | 738,238 | -0.27(-0.33%) |
Feb 27, 2019 | 79.23 | 80.55 | 79.23 | 80.52 | 583,296 | +1.06(+1.33%) |
Feb 26, 2019 | 79.57 | 79.90 | 79.23 | 79.46 | 743,414 | -0.16(-0.21%) |
Feb 25, 2019 | 80.27 | 80.52 | 79.28 | 79.62 | 641,962 | -0.49(-0.61%) |
Feb 22, 2019 | 80.07 | 80.40 | 79.52 | 80.11 | 520,534 | +0.27(+0.34%) |
Feb 21, 2019 | 79.89 | 80.20 | 79.46 | 79.84 | 624,723 | -0.28(-0.35%) |
Feb 20, 2019 | 79.17 | 80.23 | 79.13 | 80.12 | 759,827 | +0.92(+1.16%) |
Feb 19, 2019 | 79.09 | 79.61 | 78.95 | 79.20 | 626,026 | -0.34(-0.42%) |
Feb 15, 2019 | 78.41 | 79.97 | 78.04 | 79.54 | 1,221,939 | +1.75(+2.25%) |
Feb 14, 2019 | 79.71 | 80.31 | 77.46 | 77.79 | 1,637,663 | -2.80(-3.48%) |
Feb 13, 2019 | 81.66 | 81.67 | 80.57 | 80.59 | 1,111,416 | -0.99(-1.21%) |
Feb 12, 2019 | 80.60 | 81.69 | 80.51 | 81.58 | 714,528 | +1.23(+1.53%) |
Feb 11, 2019 | 80.49 | 81.16 | 80.17 | 80.35 | 691,861 | -0.04(-0.05%) |
Feb 08, 2019 | 80.40 | 80.41 | 79.68 | 80.39 | 757,425 | -0.06(-0.07%) |
Feb 07, 2019 | 80.42 | 80.76 | 79.96 | 80.45 | 593,095 | -0.35(-0.43%) |
Feb 06, 2019 | 80.99 | 81.17 | 80.31 | 80.80 | 388,850 | -0.36(-0.44%) |
Feb 05, 2019 | 80.59 | 81.35 | 80.45 | 81.15 | 984,496 | +0.80(+0.99%) |
Feb 04, 2019 | 80.97 | 80.97 | 79.94 | 80.35 | 732,628 | -0.71(-0.88%) |