Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 108.61 | 109.07 | 105.84 | 106.35 | 2,223,888 | -2.38(-2.19%) |
Jan 30, 2020 | 110.00 | 110.94 | 108.53 | 108.73 | 1,844,188 | -1.63(-1.48%) |
Jan 29, 2020 | 112.60 | 112.79 | 110.25 | 110.36 | 2,192,592 | -1.89(-1.69%) |
Jan 28, 2020 | 111.66 | 112.68 | 111.66 | 112.26 | 1,940,677 | +0.69(+0.62%) |
Jan 27, 2020 | 110.27 | 111.95 | 110.27 | 111.56 | 1,765,884 | +0.66(+0.59%) |
Jan 24, 2020 | 110.20 | 111.69 | 109.79 | 110.91 | 2,216,139 | +0.99(+0.91%) |
Jan 23, 2020 | 109.06 | 110.27 | 109.00 | 109.91 | 1,455,853 | +0.72(+0.66%) |
Jan 22, 2020 | 109.04 | 109.96 | 108.79 | 109.19 | 1,905,815 | +0.48(+0.44%) |
Jan 21, 2020 | 107.59 | 108.79 | 107.05 | 108.72 | 1,487,702 | +1.11(+1.04%) |
Jan 17, 2020 | 107.07 | 107.89 | 106.49 | 107.60 | 1,566,898 | +0.67(+0.62%) |
Jan 16, 2020 | 106.23 | 107.21 | 105.58 | 106.94 | 2,581,353 | +2.32(+2.22%) |
Jan 15, 2020 | 104.59 | 105.42 | 104.30 | 104.62 | 1,669,554 | +0.21(+0.20%) |
Jan 14, 2020 | 105.47 | 106.10 | 103.75 | 104.41 | 2,785,036 | -1.06(-1.00%) |
Jan 13, 2020 | 104.29 | 105.67 | 103.56 | 105.47 | 2,396,267 | +1.38(+1.33%) |
Jan 10, 2020 | 102.95 | 104.34 | 102.42 | 104.08 | 2,369,256 | +1.43(+1.39%) |
Jan 09, 2020 | 102.29 | 103.48 | 102.09 | 102.66 | 1,133,340 | +0.01(+0.01%) |
Jan 08, 2020 | 101.90 | 102.86 | 101.38 | 102.65 | 2,953,449 | +0.88(+0.87%) |
Jan 07, 2020 | 102.36 | 102.49 | 100.96 | 101.77 | 1,163,812 | -1.01(-0.98%) |
Jan 06, 2020 | 103.31 | 103.46 | 102.08 | 102.78 | 1,331,143 | -0.93(-0.90%) |
Jan 03, 2020 | 101.37 | 103.92 | 101.24 | 103.71 | 1,005,317 | +1.68(+1.64%) |
Jan 02, 2020 | 103.77 | 104.08 | 101.57 | 102.03 | 1,239,629 | -1.50(-1.45%) |
Dec 31, 2019 | 102.39 | 103.57 | 102.08 | 103.54 | 1,306,230 | +1.24(+1.21%) |
Dec 30, 2019 | 101.97 | 102.34 | 101.29 | 102.30 | 803,005 | +0.11(+0.11%) |
Dec 27, 2019 | 102.47 | 102.73 | 101.44 | 102.19 | 670,982 | +0.06(+0.06%) |
Dec 26, 2019 | 101.14 | 102.13 | 101.14 | 102.13 | 861,686 | +1.19(+1.17%) |
Dec 24, 2019 | 101.14 | 101.57 | 100.53 | 100.94 | 562,852 | +0.10(+0.10%) |
Dec 23, 2019 | 102.28 | 102.70 | 100.59 | 100.84 | 1,271,497 | -1.21(-1.19%) |
Dec 20, 2019 | 104.33 | 104.56 | 101.63 | 102.05 | 3,157,735 | -0.85(-0.82%) |
Dec 19, 2019 | 100.39 | 102.98 | 100.08 | 102.90 | 2,325,838 | +2.23(+2.22%) |
Dec 18, 2019 | 98.41 | 100.86 | 98.38 | 100.67 | 1,913,922 | +2.26(+2.29%) |
Dec 17, 2019 | 100.04 | 100.35 | 98.21 | 98.41 | 1,503,976 | -1.45(-1.45%) |
Dec 16, 2019 | 98.58 | 100.18 | 97.93 | 99.86 | 1,835,416 | +1.54(+1.57%) |
Dec 13, 2019 | 98.97 | 99.60 | 97.12 | 98.33 | 3,292,580 | -0.83(-0.84%) |
Dec 12, 2019 | 100.49 | 101.17 | 99.05 | 99.16 | 2,376,371 | -1.10(-1.10%) |
Dec 11, 2019 | 101.04 | 101.14 | 99.05 | 100.25 | 2,044,500 | -0.49(-0.48%) |
Dec 10, 2019 | 101.73 | 101.88 | 100.63 | 100.74 | 1,840,492 | -0.97(-0.95%) |
Dec 09, 2019 | 101.41 | 102.18 | 101.14 | 101.71 | 1,434,040 | +0.30(+0.30%) |
Dec 06, 2019 | 101.22 | 102.28 | 101.03 | 101.41 | 1,647,209 | +0.73(+0.72%) |
Dec 05, 2019 | 102.12 | 102.47 | 100.00 | 100.68 | 2,489,037 | -1.35(-1.33%) |
Dec 04, 2019 | 100.75 | 102.28 | 100.71 | 102.04 | 1,318,608 | +0.86(+0.85%) |
Dec 03, 2019 | 102.22 | 102.57 | 100.84 | 101.18 | 1,893,591 | -0.99(-0.97%) |
Dec 02, 2019 | 103.59 | 103.66 | 101.87 | 102.17 | 2,071,104 | -1.45(-1.40%) |
Nov 29, 2019 | 103.66 | 104.14 | 103.36 | 103.62 | 580,935 | -0.21(-0.21%) |
Nov 27, 2019 | 103.38 | 103.98 | 103.14 | 103.83 | 1,541,574 | +0.49(+0.48%) |
Nov 26, 2019 | 101.19 | 103.51 | 100.99 | 103.34 | 3,116,011 | +1.99(+1.96%) |
Nov 25, 2019 | 103.09 | 103.76 | 100.93 | 101.35 | 2,054,000 | -1.11(-1.09%) |
Nov 22, 2019 | 102.87 | 103.10 | 101.98 | 102.46 | 2,200,598 | -0.20(-0.20%) |
Nov 21, 2019 | 103.49 | 103.71 | 101.84 | 102.67 | 1,764,465 | -1.29(-1.24%) |
Nov 20, 2019 | 104.48 | 104.69 | 103.06 | 103.95 | 2,255,351 | -0.56(-0.53%) |
Nov 19, 2019 | 103.74 | 104.61 | 102.98 | 104.51 | 1,846,670 | +1.30(+1.26%) |
Nov 18, 2019 | 101.93 | 103.38 | 101.93 | 103.21 | 1,892,091 | +1.37(+1.35%) |
Nov 15, 2019 | 100.76 | 101.88 | 100.26 | 101.84 | 1,954,194 | +1.50(+1.49%) |
Nov 14, 2019 | 99.63 | 100.42 | 99.34 | 100.34 | 2,032,985 | +0.85(+0.85%) |
Nov 13, 2019 | 99.83 | 100.08 | 99.17 | 99.49 | 2,302,327 | +0.03(+0.03%) |
Nov 12, 2019 | 100.07 | 101.45 | 99.39 | 99.47 | 3,961,165 | -0.48(-0.48%) |
Nov 11, 2019 | 99.86 | 100.68 | 99.59 | 99.95 | 2,366,652 | +0.08(+0.08%) |
Nov 08, 2019 | 100.28 | 101.46 | 99.53 | 99.87 | 3,029,806 | -1.81(-1.78%) |
Nov 07, 2019 | 104.81 | 105.11 | 101.11 | 101.68 | 3,142,818 | -3.44(-3.28%) |
Nov 06, 2019 | 105.99 | 106.52 | 104.73 | 105.12 | 1,798,919 | -0.54(-0.51%) |
Nov 05, 2019 | 105.99 | 106.23 | 104.69 | 105.66 | 1,896,534 | -0.63(-0.60%) |
Nov 04, 2019 | 108.60 | 108.73 | 106.06 | 106.29 | 1,950,336 | -2.34(-2.15%) |
Nov 01, 2019 | 109.15 | 109.46 | 107.49 | 108.63 | 1,750,277 | -0.21(-0.19%) |
Oct 31, 2019 | 110.69 | 110.87 | 108.31 | 108.84 | 2,783,107 | -2.03(-1.83%) |
Oct 30, 2019 | 110.55 | 111.48 | 105.59 | 110.87 | 9,152,012 | -1.01(-0.90%) |
Oct 29, 2019 | 113.45 | 115.02 | 108.38 | 111.88 | 3,505,400 | -1.45(-1.28%) |
Oct 28, 2019 | 113.89 | 113.89 | 112.86 | 113.33 | 1,135,796 | -0.46(-0.41%) |
Oct 25, 2019 | 114.96 | 114.96 | 113.55 | 113.79 | 1,178,329 | -1.31(-1.14%) |
Oct 24, 2019 | 116.52 | 116.52 | 114.75 | 115.10 | 795,891 | -1.19(-1.02%) |
Oct 23, 2019 | 115.85 | 116.79 | 114.98 | 116.29 | 1,228,489 | +0.80(+0.69%) |
Oct 22, 2019 | 115.26 | 115.75 | 114.70 | 115.50 | 976,188 | +0.41(+0.36%) |
Oct 21, 2019 | 113.85 | 115.15 | 113.42 | 115.08 | 1,014,051 | +1.16(+1.01%) |
Oct 18, 2019 | 112.89 | 114.01 | 112.01 | 113.93 | 948,966 | +1.04(+0.92%) |
Oct 17, 2019 | 111.86 | 113.36 | 111.79 | 112.89 | 1,136,166 | +1.00(+0.90%) |
Oct 16, 2019 | 111.23 | 111.91 | 110.17 | 111.89 | 1,004,313 | +0.69(+0.62%) |
Oct 15, 2019 | 111.36 | 111.55 | 110.41 | 111.19 | 1,806,911 | -0.05(-0.05%) |
Oct 14, 2019 | 111.11 | 111.94 | 110.85 | 111.25 | 916,748 | +0.46(+0.42%) |
Oct 11, 2019 | 112.23 | 112.32 | 110.71 | 110.78 | 1,102,225 | -1.15(-1.03%) |
Oct 10, 2019 | 111.55 | 112.03 | 110.81 | 111.93 | 1,024,074 | -0.01(-0.01%) |
Oct 09, 2019 | 111.03 | 112.36 | 110.83 | 111.94 | 1,641,052 | +1.42(+1.29%) |
Oct 08, 2019 | 110.14 | 111.65 | 109.34 | 110.52 | 1,705,888 | +0.63(+0.58%) |
Oct 07, 2019 | 111.09 | 111.44 | 109.56 | 109.88 | 1,970,745 | -1.72(-1.54%) |
Oct 04, 2019 | 111.28 | 111.69 | 110.73 | 111.61 | 1,501,888 | +0.53(+0.48%) |
Oct 03, 2019 | 109.51 | 111.95 | 109.51 | 111.07 | 2,087,622 | +1.70(+1.56%) |
Oct 02, 2019 | 110.85 | 111.26 | 108.08 | 109.37 | 2,078,434 | -1.20(-1.08%) |
Oct 01, 2019 | 111.04 | 111.25 | 110.11 | 110.57 | 1,428,044 | -0.64(-0.58%) |
Sep 30, 2019 | 110.39 | 111.46 | 110.13 | 111.21 | 1,148,790 | +0.82(+0.74%) |
Sep 27, 2019 | 110.28 | 110.94 | 109.88 | 110.39 | 1,980,573 | +0.27(+0.25%) |
Sep 26, 2019 | 109.75 | 110.56 | 109.47 | 110.11 | 1,681,252 | +0.74(+0.67%) |
Sep 25, 2019 | 109.39 | 109.69 | 108.66 | 109.38 | 1,381,138 | +0.09(+0.09%) |
Sep 24, 2019 | 108.78 | 109.69 | 108.40 | 109.28 | 2,137,099 | +1.07(+0.99%) |
Sep 23, 2019 | 106.85 | 108.66 | 106.85 | 108.21 | 2,211,283 | +1.10(+1.02%) |
Sep 20, 2019 | 106.51 | 107.57 | 106.26 | 107.12 | 2,593,608 | +1.03(+0.97%) |
Sep 19, 2019 | 107.12 | 108.81 | 106.05 | 106.09 | 3,414,173 | -1.26(-1.17%) |
Sep 18, 2019 | 110.21 | 110.52 | 106.22 | 107.35 | 1,867,650 | -2.38(-2.17%) |
Sep 17, 2019 | 108.61 | 109.94 | 108.61 | 109.73 | 1,267,843 | +1.45(+1.34%) |
Sep 16, 2019 | 106.32 | 108.61 | 106.22 | 108.28 | 2,102,897 | +1.77(+1.66%) |
Sep 13, 2019 | 108.14 | 108.66 | 106.23 | 106.51 | 2,605,631 | -1.89(-1.75%) |
Sep 12, 2019 | 109.02 | 111.00 | 108.34 | 108.40 | 2,270,179 | -0.76(-0.70%) |
Sep 11, 2019 | 107.69 | 109.35 | 107.48 | 109.16 | 1,539,218 | +0.72(+0.67%) |
Sep 10, 2019 | 108.58 | 108.71 | 107.24 | 108.44 | 1,907,868 | -0.37(-0.34%) |
Sep 09, 2019 | 109.27 | 109.34 | 108.25 | 108.81 | 2,073,909 | -0.45(-0.41%) |
Sep 06, 2019 | 107.88 | 109.32 | 107.46 | 109.27 | 1,322,510 | +1.66(+1.54%) |
Sep 05, 2019 | 107.36 | 107.80 | 106.36 | 107.61 | 1,692,657 | +0.19(+0.17%) |
Sep 04, 2019 | 107.17 | 107.59 | 106.66 | 107.42 | 1,204,130 | +0.78(+0.73%) |
Sep 03, 2019 | 104.78 | 106.65 | 104.31 | 106.64 | 1,465,237 | +1.61(+1.54%) |
Aug 30, 2019 | 105.46 | 105.71 | 104.70 | 105.03 | 907,452 | +0.02(+0.02%) |
Aug 29, 2019 | 103.65 | 105.42 | 103.51 | 105.00 | 856,936 | +1.97(+1.91%) |
Aug 28, 2019 | 102.51 | 103.34 | 102.23 | 103.03 | 776,667 | +0.80(+0.78%) |
Aug 27, 2019 | 103.51 | 103.92 | 102.21 | 102.23 | 1,164,231 | -0.72(-0.70%) |
Aug 26, 2019 | 103.10 | 103.57 | 102.16 | 102.95 | 681,668 | +0.40(+0.39%) |
Aug 23, 2019 | 104.68 | 104.97 | 102.17 | 102.55 | 883,439 | -1.83(-1.75%) |
Aug 22, 2019 | 104.80 | 105.34 | 103.70 | 104.38 | 727,334 | -0.36(-0.34%) |
Aug 21, 2019 | 104.63 | 105.34 | 104.10 | 104.74 | 545,023 | +0.17(+0.16%) |
Aug 20, 2019 | 105.35 | 105.80 | 104.33 | 104.57 | 826,351 | -1.05(-1.00%) |
Aug 19, 2019 | 105.69 | 106.19 | 105.01 | 105.62 | 918,400 | +0.56(+0.53%) |
Aug 16, 2019 | 102.82 | 105.71 | 102.53 | 105.06 | 1,747,573 | +2.64(+2.58%) |
Aug 15, 2019 | 100.49 | 102.60 | 100.20 | 102.42 | 1,214,113 | +2.18(+2.17%) |
Aug 14, 2019 | 102.07 | 102.07 | 100.20 | 100.24 | 1,094,126 | -1.86(-1.82%) |
Aug 13, 2019 | 101.65 | 102.50 | 100.94 | 102.10 | 1,025,491 | +0.41(+0.40%) |
Aug 12, 2019 | 102.11 | 102.16 | 101.13 | 101.70 | 938,312 | -0.50(-0.49%) |
Aug 09, 2019 | 101.53 | 102.42 | 100.04 | 102.20 | 1,004,684 | +0.48(+0.47%) |
Aug 08, 2019 | 100.46 | 101.80 | 99.43 | 101.72 | 1,102,035 | +1.03(+1.02%) |
Aug 07, 2019 | 98.99 | 100.96 | 98.60 | 100.69 | 1,363,393 | +1.22(+1.23%) |
Aug 06, 2019 | 98.28 | 100.17 | 97.71 | 99.47 | 997,442 | +1.34(+1.37%) |
Aug 05, 2019 | 99.06 | 99.50 | 97.00 | 98.13 | 1,429,602 | -1.44(-1.45%) |
Aug 02, 2019 | 98.17 | 100.18 | 98.02 | 99.57 | 1,093,557 | +1.43(+1.45%) |
Aug 01, 2019 | 97.02 | 98.36 | 95.50 | 98.15 | 1,830,797 | +0.99(+1.02%) |
Jul 31, 2019 | 96.49 | 98.68 | 95.80 | 97.15 | 2,357,999 | +0.31(+0.32%) |
Jul 30, 2019 | 94.32 | 97.28 | 94.31 | 96.85 | 2,003,445 | +2.37(+2.51%) |
Jul 29, 2019 | 95.23 | 95.55 | 94.16 | 94.48 | 1,156,823 | -0.27(-0.29%) |
Jul 26, 2019 | 95.91 | 96.11 | 94.20 | 94.75 | 1,758,520 | -1.10(-1.15%) |
Jul 25, 2019 | 99.99 | 99.99 | 95.52 | 95.85 | 1,987,363 | -3.98(-3.99%) |
Jul 24, 2019 | 99.73 | 100.41 | 99.28 | 99.84 | 998,146 | +0.18(+0.18%) |
Jul 23, 2019 | 99.63 | 100.38 | 98.26 | 99.66 | 1,089,500 | -0.22(-0.22%) |
Jul 22, 2019 | 100.08 | 100.20 | 99.50 | 99.88 | 975,363 | -0.14(-0.14%) |
Jul 19, 2019 | 102.33 | 102.38 | 99.82 | 100.01 | 902,273 | -2.16(-2.11%) |
Jul 18, 2019 | 101.04 | 102.40 | 100.78 | 102.17 | 735,847 | +0.77(+0.75%) |
Jul 17, 2019 | 101.91 | 102.00 | 100.58 | 101.41 | 688,591 | -0.20(-0.19%) |
Jul 16, 2019 | 101.57 | 101.87 | 100.79 | 101.60 | 1,267,934 | -0.03(-0.03%) |
Jul 15, 2019 | 102.01 | 102.54 | 101.52 | 101.64 | 655,137 | -0.36(-0.36%) |
Jul 12, 2019 | 103.08 | 103.33 | 101.95 | 102.00 | 813,164 | -0.82(-0.79%) |
Jul 11, 2019 | 103.79 | 103.91 | 101.83 | 102.82 | 1,037,348 | -0.92(-0.89%) |
Jul 10, 2019 | 103.77 | 103.95 | 102.76 | 103.74 | 777,560 | +0.37(+0.36%) |
Jul 09, 2019 | 102.16 | 103.79 | 102.11 | 103.37 | 2,030,325 | +1.06(+1.04%) |
Jul 08, 2019 | 102.52 | 102.74 | 101.64 | 102.31 | 749,360 | -0.52(-0.50%) |
Jul 05, 2019 | 102.18 | 103.17 | 101.26 | 102.83 | 609,990 | +0.08(+0.08%) |
Jul 03, 2019 | 101.74 | 103.07 | 101.74 | 102.74 | 508,286 | +1.54(+1.52%) |
Jul 02, 2019 | 99.65 | 101.69 | 99.08 | 101.20 | 1,082,325 | +1.75(+1.76%) |
Jul 01, 2019 | 101.04 | 101.04 | 98.42 | 99.45 | 986,113 | -0.61(-0.61%) |
Jun 28, 2019 | 100.02 | 100.62 | 99.56 | 100.06 | 1,464,943 | +0.16(+0.16%) |
Jun 27, 2019 | 99.67 | 100.27 | 99.35 | 99.90 | 1,130,427 | +0.30(+0.30%) |
Jun 26, 2019 | 102.80 | 103.11 | 99.42 | 99.61 | 1,808,460 | -3.19(-3.10%) |
Jun 25, 2019 | 104.81 | 105.36 | 102.74 | 102.79 | 1,117,637 | -1.88(-1.79%) |
Jun 24, 2019 | 104.80 | 105.21 | 104.15 | 104.67 | 768,801 | +0.05(+0.05%) |
Jun 21, 2019 | 105.98 | 105.98 | 103.79 | 104.62 | 2,071,167 | -1.47(-1.39%) |
Jun 20, 2019 | 106.10 | 106.35 | 105.49 | 106.09 | 1,316,496 | +0.75(+0.71%) |
Jun 19, 2019 | 103.68 | 105.66 | 103.56 | 105.34 | 1,119,348 | +1.33(+1.28%) |
Jun 18, 2019 | 104.53 | 105.34 | 103.65 | 104.01 | 1,314,386 | -0.05(-0.05%) |
Jun 17, 2019 | 102.04 | 104.25 | 102.04 | 104.06 | 1,315,624 | +2.32(+2.28%) |
Jun 14, 2019 | 100.85 | 102.04 | 100.67 | 101.74 | 906,275 | +0.69(+0.68%) |
Jun 13, 2019 | 100.47 | 101.21 | 100.42 | 101.05 | 1,437,017 | +0.54(+0.54%) |
Jun 12, 2019 | 100.56 | 100.99 | 100.00 | 100.51 | 1,490,186 | +0.14(+0.14%) |
Jun 11, 2019 | 98.87 | 100.61 | 98.77 | 100.36 | 1,945,464 | +2.01(+2.05%) |
Jun 10, 2019 | 98.11 | 98.79 | 97.23 | 98.35 | 1,326,531 | +0.70(+0.72%) |
Jun 07, 2019 | 97.81 | 98.81 | 97.59 | 97.65 | 1,481,523 | +0.42(+0.43%) |
Jun 06, 2019 | 97.67 | 97.85 | 96.56 | 97.23 | 1,438,086 | +0.55(+0.57%) |
Jun 05, 2019 | 95.60 | 97.02 | 95.41 | 96.68 | 2,866,911 | +1.73(+1.82%) |
Jun 04, 2019 | 96.63 | 96.85 | 94.20 | 94.96 | 1,922,920 | -1.73(-1.79%) |
Jun 03, 2019 | 99.46 | 101.38 | 96.10 | 96.69 | 1,882,074 | -2.41(-2.43%) |
May 31, 2019 | 98.77 | 99.88 | 98.56 | 99.10 | 1,171,011 | +0.00(+0.00%) |
May 30, 2019 | 99.22 | 99.71 | 98.73 | 99.10 | 736,329 | +0.20(+0.20%) |
May 29, 2019 | 100.46 | 100.48 | 98.40 | 98.90 | 952,122 | -1.35(-1.34%) |
May 28, 2019 | 101.43 | 101.86 | 100.25 | 100.25 | 1,291,410 | -0.76(-0.75%) |
May 24, 2019 | 100.83 | 101.63 | 100.83 | 101.00 | 859,430 | +0.57(+0.56%) |
May 23, 2019 | 99.38 | 100.72 | 99.22 | 100.44 | 1,204,414 | +0.81(+0.81%) |
May 22, 2019 | 98.90 | 99.76 | 98.49 | 99.63 | 929,323 | +1.14(+1.15%) |
May 21, 2019 | 98.23 | 99.08 | 97.92 | 98.49 | 1,210,588 | +0.70(+0.71%) |
May 20, 2019 | 99.04 | 99.26 | 97.38 | 97.80 | 857,046 | -1.52(-1.53%) |
May 17, 2019 | 99.08 | 99.52 | 98.63 | 99.32 | 818,567 | -0.31(-0.31%) |
May 16, 2019 | 98.93 | 100.02 | 98.93 | 99.63 | 1,005,721 | +0.60(+0.60%) |
May 15, 2019 | 98.56 | 99.48 | 98.13 | 99.03 | 1,017,447 | +0.63(+0.64%) |
May 14, 2019 | 98.49 | 99.18 | 98.32 | 98.40 | 1,136,563 | +0.15(+0.15%) |
May 13, 2019 | 98.15 | 98.59 | 97.76 | 98.25 | 947,528 | -0.73(-0.74%) |
May 10, 2019 | 98.89 | 99.72 | 98.27 | 98.98 | 1,414,645 | -0.02(-0.02%) |
May 09, 2019 | 98.82 | 99.21 | 97.48 | 99.00 | 946,039 | -0.07(-0.07%) |
May 08, 2019 | 98.71 | 100.39 | 98.65 | 99.07 | 960,060 | +0.22(+0.22%) |
May 07, 2019 | 100.15 | 100.55 | 98.16 | 98.85 | 1,205,204 | -1.66(-1.65%) |
May 06, 2019 | 101.11 | 101.37 | 100.21 | 100.51 | 1,440,674 | -1.10(-1.09%) |
May 03, 2019 | 100.47 | 101.87 | 100.32 | 101.61 | 1,416,308 | +1.60(+1.60%) |
May 02, 2019 | 99.31 | 101.70 | 98.75 | 100.01 | 1,828,599 | +0.98(+0.99%) |
May 01, 2019 | 99.38 | 100.29 | 98.78 | 99.03 | 1,671,429 | -0.06(-0.06%) |
Apr 30, 2019 | 98.45 | 100.00 | 98.39 | 99.09 | 1,947,276 | +0.50(+0.50%) |
Apr 29, 2019 | 98.07 | 99.54 | 97.50 | 98.60 | 1,784,190 | +0.28(+0.28%) |
Apr 26, 2019 | 99.13 | 99.34 | 95.65 | 98.32 | 3,166,174 | -2.54(-2.52%) |
Apr 25, 2019 | 99.25 | 101.37 | 98.76 | 100.86 | 1,363,280 | +0.46(+0.46%) |
Apr 24, 2019 | 99.01 | 100.84 | 98.81 | 100.40 | 1,487,055 | +1.65(+1.67%) |
Apr 23, 2019 | 99.34 | 100.95 | 98.44 | 98.75 | 1,990,756 | -1.75(-1.74%) |
Apr 22, 2019 | 101.03 | 101.36 | 99.42 | 100.50 | 1,029,467 | -0.90(-0.89%) |
Apr 18, 2019 | 100.28 | 101.84 | 100.12 | 101.40 | 1,025,140 | +1.12(+1.12%) |
Apr 17, 2019 | 100.32 | 101.05 | 98.97 | 100.28 | 921,697 | +0.04(+0.04%) |
Apr 16, 2019 | 102.54 | 102.96 | 99.52 | 100.24 | 1,024,919 | -2.38(-2.32%) |
Apr 15, 2019 | 103.44 | 103.56 | 102.27 | 102.62 | 663,491 | -0.70(-0.68%) |
Apr 12, 2019 | 102.31 | 103.34 | 101.75 | 103.32 | 928,921 | +0.85(+0.83%) |
Apr 11, 2019 | 102.69 | 103.29 | 101.84 | 102.47 | 925,139 | -0.22(-0.21%) |
Apr 10, 2019 | 102.19 | 102.77 | 101.87 | 102.69 | 1,183,635 | +1.22(+1.20%) |
Apr 09, 2019 | 102.27 | 102.66 | 101.29 | 101.47 | 1,278,540 | -0.74(-0.72%) |
Apr 08, 2019 | 102.94 | 103.26 | 101.71 | 102.21 | 1,277,651 | -0.84(-0.82%) |
Apr 05, 2019 | 102.71 | 103.33 | 102.48 | 103.05 | 1,142,027 | +0.40(+0.39%) |
Apr 04, 2019 | 102.61 | 102.92 | 101.62 | 102.64 | 573,846 | +0.23(+0.22%) |
Apr 03, 2019 | 102.59 | 103.26 | 101.71 | 102.42 | 926,862 | -0.04(-0.04%) |
Apr 02, 2019 | 101.26 | 102.70 | 100.51 | 102.46 | 1,323,453 | +1.41(+1.40%) |
Apr 01, 2019 | 100.36 | 101.12 | 99.31 | 101.05 | 961,141 | +0.87(+0.87%) |
Mar 29, 2019 | 100.83 | 100.83 | 99.85 | 100.18 | 1,403,717 | -0.54(-0.53%) |
Mar 28, 2019 | 100.10 | 101.01 | 99.74 | 100.72 | 1,014,970 | +0.73(+0.73%) |
Mar 27, 2019 | 100.07 | 100.73 | 99.05 | 99.98 | 1,950,244 | -0.10(-0.10%) |
Mar 26, 2019 | 99.38 | 100.14 | 98.97 | 100.09 | 884,053 | +1.00(+1.01%) |
Mar 25, 2019 | 99.85 | 100.27 | 99.07 | 99.08 | 750,461 | -1.20(-1.19%) |
Mar 22, 2019 | 100.58 | 101.80 | 100.25 | 100.28 | 1,268,892 | -0.24(-0.24%) |
Mar 21, 2019 | 98.13 | 100.65 | 97.86 | 100.52 | 971,814 | +2.39(+2.44%) |
Mar 20, 2019 | 97.38 | 98.52 | 96.81 | 98.13 | 1,141,096 | +0.79(+0.81%) |
Mar 19, 2019 | 97.59 | 98.02 | 97.04 | 97.34 | 885,773 | +0.00(+0.00%) |
Mar 18, 2019 | 97.12 | 97.61 | 96.74 | 97.34 | 803,026 | +0.34(+0.35%) |
Mar 15, 2019 | 97.25 | 97.48 | 96.72 | 97.00 | 1,875,305 | -0.12(-0.12%) |
Mar 14, 2019 | 96.81 | 97.23 | 96.44 | 97.12 | 1,069,153 | +0.40(+0.42%) |
Mar 13, 2019 | 96.00 | 97.41 | 96.00 | 96.72 | 1,467,622 | +0.98(+1.02%) |
Mar 12, 2019 | 95.36 | 96.23 | 95.13 | 95.74 | 971,718 | +0.72(+0.75%) |
Mar 11, 2019 | 93.87 | 95.15 | 93.74 | 95.03 | 1,703,951 | +1.63(+1.74%) |
Mar 08, 2019 | 93.96 | 94.93 | 92.82 | 93.40 | 1,665,834 | -0.55(-0.59%) |
Mar 07, 2019 | 94.21 | 95.38 | 93.79 | 93.95 | 2,162,456 | +0.08(+0.08%) |
Mar 06, 2019 | 94.48 | 94.63 | 93.72 | 93.87 | 1,232,458 | -0.48(-0.51%) |
Mar 05, 2019 | 94.33 | 95.13 | 94.24 | 94.36 | 1,688,954 | -0.22(-0.23%) |
Mar 04, 2019 | 96.04 | 96.11 | 93.57 | 94.58 | 1,697,948 | -1.04(-1.09%) |
Mar 01, 2019 | 94.81 | 95.83 | 94.32 | 95.62 | 2,468,236 | +1.28(+1.35%) |
Feb 28, 2019 | 95.18 | 95.58 | 93.42 | 94.34 | 3,403,982 | -0.86(-0.90%) |
Feb 27, 2019 | 95.16 | 96.28 | 94.48 | 95.20 | 1,836,829 | -0.74(-0.77%) |
Feb 26, 2019 | 98.16 | 98.16 | 95.70 | 95.94 | 1,778,283 | -1.73(-1.77%) |
Feb 25, 2019 | 98.97 | 99.10 | 97.59 | 97.67 | 2,001,538 | -1.15(-1.16%) |
Feb 22, 2019 | 97.35 | 99.23 | 96.89 | 98.82 | 1,345,809 | +1.77(+1.82%) |
Feb 21, 2019 | 98.42 | 98.42 | 96.78 | 97.05 | 3,020,020 | -1.77(-1.79%) |
Feb 20, 2019 | 97.00 | 99.00 | 96.74 | 98.82 | 3,063,055 | +1.73(+1.79%) |
Feb 19, 2019 | 95.91 | 97.45 | 95.29 | 97.09 | 1,818,259 | +1.15(+1.20%) |
Feb 15, 2019 | 95.43 | 96.00 | 94.22 | 95.93 | 1,545,450 | +1.02(+1.07%) |
Feb 14, 2019 | 93.57 | 95.71 | 93.33 | 94.92 | 2,087,390 | +1.35(+1.44%) |
Feb 13, 2019 | 92.33 | 93.82 | 91.96 | 93.57 | 1,469,936 | +0.48(+0.52%) |
Feb 12, 2019 | 94.69 | 94.70 | 92.98 | 93.08 | 1,514,089 | -1.35(-1.43%) |
Feb 11, 2019 | 93.44 | 95.46 | 93.44 | 94.43 | 2,158,485 | +0.76(+0.81%) |
Feb 08, 2019 | 91.85 | 93.79 | 91.18 | 93.67 | 2,110,680 | +1.89(+2.06%) |
Feb 07, 2019 | 90.78 | 92.55 | 89.93 | 91.78 | 2,966,056 | +1.79(+1.99%) |
Feb 06, 2019 | 91.53 | 91.71 | 89.15 | 89.99 | 4,085,739 | -2.44(-2.64%) |
Feb 05, 2019 | 91.14 | 92.70 | 91.09 | 92.43 | 1,960,012 | +1.29(+1.42%) |
Feb 04, 2019 | 90.41 | 91.17 | 89.45 | 91.14 | 1,375,720 | +0.60(+0.66%) |