Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 132.52 | 133.21 | 128.14 | 128.53 | 870,874 | -4.83(-3.62%) |
Jan 30, 2020 | 131.41 | 134.05 | 131.03 | 133.36 | 571,122 | +0.45(+0.34%) |
Jan 29, 2020 | 131.94 | 134.69 | 131.94 | 132.91 | 447,619 | +1.01(+0.76%) |
Jan 28, 2020 | 132.02 | 132.59 | 131.04 | 131.90 | 492,361 | +0.45(+0.34%) |
Jan 27, 2020 | 131.16 | 132.97 | 130.33 | 131.45 | 680,978 | -2.47(-1.85%) |
Jan 24, 2020 | 134.79 | 135.61 | 132.79 | 133.92 | 434,521 | -0.59(-0.44%) |
Jan 23, 2020 | 132.64 | 134.73 | 131.63 | 134.51 | 636,978 | +1.68(+1.27%) |
Jan 22, 2020 | 135.27 | 135.41 | 132.69 | 132.83 | 613,853 | -1.72(-1.28%) |
Jan 21, 2020 | 136.24 | 137.02 | 134.39 | 134.54 | 749,288 | -1.98(-1.45%) |
Jan 17, 2020 | 135.54 | 137.66 | 134.92 | 136.52 | 743,083 | -0.36(-0.26%) |
Jan 16, 2020 | 135.85 | 137.04 | 135.49 | 136.88 | 733,258 | +1.91(+1.42%) |
Jan 15, 2020 | 133.43 | 135.23 | 133.35 | 134.97 | 696,137 | +1.35(+1.01%) |
Jan 14, 2020 | 131.20 | 134.53 | 131.20 | 133.62 | 1,109,275 | +2.22(+1.69%) |
Jan 13, 2020 | 129.04 | 131.49 | 128.74 | 131.39 | 1,157,513 | +2.38(+1.85%) |
Jan 10, 2020 | 127.56 | 129.68 | 126.95 | 129.01 | 1,171,650 | +1.93(+1.52%) |
Jan 09, 2020 | 124.96 | 127.18 | 124.45 | 127.08 | 924,369 | +2.85(+2.29%) |
Jan 08, 2020 | 123.92 | 125.01 | 123.44 | 124.23 | 667,063 | +0.58(+0.47%) |
Jan 07, 2020 | 123.42 | 124.03 | 122.94 | 123.65 | 723,438 | +0.35(+0.29%) |
Jan 06, 2020 | 123.59 | 123.84 | 121.87 | 123.29 | 984,831 | -0.98(-0.79%) |
Jan 03, 2020 | 124.67 | 124.96 | 123.64 | 124.28 | 946,450 | -1.50(-1.19%) |
Jan 02, 2020 | 124.61 | 125.78 | 123.59 | 125.78 | 997,046 | +1.47(+1.19%) |
Dec 31, 2019 | 123.22 | 124.98 | 123.22 | 124.30 | 647,964 | +0.89(+0.72%) |
Dec 30, 2019 | 123.29 | 123.87 | 122.49 | 123.41 | 403,286 | -0.33(-0.27%) |
Dec 27, 2019 | 123.95 | 124.26 | 123.02 | 123.74 | 329,784 | +0.44(+0.36%) |
Dec 26, 2019 | 123.29 | 123.49 | 122.73 | 123.30 | 276,360 | +0.17(+0.14%) |
Dec 24, 2019 | 123.10 | 123.40 | 122.49 | 123.13 | 227,337 | +0.43(+0.35%) |
Dec 23, 2019 | 124.27 | 124.42 | 122.46 | 122.70 | 599,150 | -0.56(-0.45%) |
Dec 20, 2019 | 122.21 | 123.63 | 120.91 | 123.26 | 1,784,804 | +1.53(+1.26%) |
Dec 19, 2019 | 121.60 | 122.23 | 121.16 | 121.73 | 509,080 | +0.14(+0.11%) |
Dec 18, 2019 | 122.57 | 122.63 | 120.55 | 121.59 | 603,627 | -0.68(-0.56%) |
Dec 17, 2019 | 121.90 | 123.77 | 121.59 | 122.27 | 769,133 | +0.44(+0.36%) |
Dec 16, 2019 | 123.09 | 123.69 | 121.75 | 121.83 | 847,192 | -0.26(-0.21%) |
Dec 13, 2019 | 122.79 | 124.35 | 121.65 | 122.09 | 718,196 | -0.70(-0.57%) |
Dec 12, 2019 | 121.82 | 122.99 | 120.88 | 122.79 | 855,922 | +1.16(+0.96%) |
Dec 11, 2019 | 122.61 | 123.08 | 120.86 | 121.63 | 948,454 | -1.19(-0.97%) |
Dec 10, 2019 | 122.43 | 123.10 | 121.52 | 122.82 | 705,310 | +0.43(+0.35%) |
Dec 09, 2019 | 120.97 | 122.85 | 120.89 | 122.39 | 1,186,069 | +1.67(+1.38%) |
Dec 06, 2019 | 121.71 | 123.25 | 119.72 | 120.72 | 23,650,110 | +0.30(+0.24%) |
Dec 05, 2019 | 117.87 | 120.48 | 117.78 | 120.42 | 1,754,568 | +1.36(+1.14%) |
Dec 04, 2019 | 118.28 | 121.48 | 118.20 | 119.06 | 1,981,968 | -0.02(-0.02%) |
Dec 03, 2019 | 119.65 | 121.81 | 118.55 | 119.08 | 2,089,842 | -2.82(-2.31%) |
Dec 02, 2019 | 125.11 | 125.64 | 121.60 | 121.90 | 1,110,260 | -3.47(-2.77%) |
Nov 29, 2019 | 127.65 | 127.65 | 125.25 | 125.37 | 279,655 | -2.62(-2.04%) |
Nov 27, 2019 | 127.57 | 128.05 | 126.84 | 127.99 | 928,365 | +1.01(+0.79%) |
Nov 26, 2019 | 125.52 | 127.50 | 125.08 | 126.98 | 916,586 | +1.47(+1.17%) |
Nov 25, 2019 | 124.14 | 126.83 | 124.14 | 125.52 | 679,282 | +1.47(+1.18%) |
Nov 22, 2019 | 125.33 | 125.41 | 124.00 | 124.05 | 661,852 | -0.56(-0.45%) |
Nov 21, 2019 | 125.71 | 126.36 | 123.83 | 124.61 | 639,597 | -0.45(-0.36%) |
Nov 20, 2019 | 126.56 | 127.08 | 124.70 | 125.06 | 598,892 | -1.88(-1.48%) |
Nov 19, 2019 | 126.86 | 127.72 | 125.91 | 126.94 | 688,945 | +0.59(+0.47%) |
Nov 18, 2019 | 125.81 | 126.84 | 125.19 | 126.35 | 660,913 | +0.11(+0.09%) |
Nov 15, 2019 | 128.26 | 128.49 | 125.90 | 126.24 | 763,934 | -1.41(-1.10%) |
Nov 14, 2019 | 126.79 | 127.73 | 126.56 | 127.65 | 417,539 | +0.34(+0.27%) |
Nov 13, 2019 | 127.47 | 127.56 | 125.64 | 127.31 | 574,247 | -0.71(-0.56%) |
Nov 12, 2019 | 127.85 | 129.08 | 127.42 | 128.02 | 476,269 | +0.17(+0.13%) |
Nov 11, 2019 | 126.49 | 128.02 | 125.54 | 127.85 | 485,548 | +0.79(+0.62%) |
Nov 08, 2019 | 127.25 | 128.08 | 126.76 | 127.07 | 371,193 | -0.16(-0.12%) |
Nov 07, 2019 | 127.06 | 128.79 | 126.65 | 127.22 | 710,920 | +0.84(+0.66%) |
Nov 06, 2019 | 125.74 | 126.50 | 124.83 | 126.39 | 644,166 | +0.57(+0.45%) |
Nov 05, 2019 | 125.14 | 126.08 | 124.91 | 125.82 | 573,130 | +1.27(+1.02%) |
Nov 04, 2019 | 123.56 | 125.12 | 122.51 | 124.55 | 722,717 | +1.45(+1.17%) |
Nov 01, 2019 | 120.18 | 123.19 | 119.19 | 123.10 | 543,877 | +3.95(+3.32%) |
Oct 31, 2019 | 120.90 | 120.90 | 118.51 | 119.15 | 773,555 | -2.17(-1.79%) |
Oct 30, 2019 | 123.44 | 123.45 | 119.78 | 121.32 | 820,013 | -2.47(-1.99%) |
Oct 29, 2019 | 122.61 | 125.17 | 122.16 | 123.79 | 815,595 | +1.18(+0.96%) |
Oct 28, 2019 | 123.16 | 123.72 | 121.56 | 122.61 | 639,919 | +0.50(+0.41%) |
Oct 25, 2019 | 117.96 | 122.78 | 117.96 | 122.11 | 926,378 | +1.81(+1.50%) |
Oct 24, 2019 | 117.93 | 122.11 | 115.82 | 120.30 | 1,406,761 | +0.56(+0.47%) |
Oct 23, 2019 | 118.13 | 119.81 | 117.42 | 119.74 | 986,050 | +1.27(+1.07%) |
Oct 22, 2019 | 117.75 | 118.49 | 116.56 | 118.47 | 622,683 | +0.75(+0.64%) |
Oct 21, 2019 | 117.76 | 118.98 | 116.94 | 117.72 | 686,522 | +0.89(+0.76%) |
Oct 18, 2019 | 115.44 | 117.40 | 115.25 | 116.83 | 774,172 | +1.39(+1.21%) |
Oct 17, 2019 | 114.96 | 116.61 | 114.65 | 115.43 | 625,817 | +0.55(+0.48%) |
Oct 16, 2019 | 112.93 | 115.96 | 112.93 | 114.88 | 843,878 | +1.64(+1.44%) |
Oct 15, 2019 | 110.96 | 114.22 | 110.94 | 113.25 | 741,188 | +1.19(+1.06%) |
Oct 14, 2019 | 111.90 | 113.06 | 111.06 | 112.06 | 334,673 | +0.16(+0.14%) |
Oct 11, 2019 | 110.22 | 113.00 | 110.22 | 111.90 | 710,600 | +2.81(+2.57%) |
Oct 10, 2019 | 108.01 | 110.57 | 108.01 | 109.09 | 400,574 | +0.86(+0.80%) |
Oct 09, 2019 | 106.70 | 108.84 | 106.69 | 108.23 | 499,106 | +2.36(+2.23%) |
Oct 08, 2019 | 106.38 | 107.90 | 105.67 | 105.86 | 600,129 | -1.84(-1.71%) |
Oct 07, 2019 | 106.33 | 108.34 | 105.48 | 107.71 | 898,303 | +1.20(+1.13%) |
Oct 04, 2019 | 107.04 | 108.17 | 105.97 | 106.51 | 554,727 | -0.08(-0.08%) |
Oct 03, 2019 | 105.93 | 106.88 | 103.53 | 106.59 | 702,594 | +0.75(+0.70%) |
Oct 02, 2019 | 107.78 | 107.84 | 105.07 | 105.84 | 927,366 | -2.47(-2.28%) |
Oct 01, 2019 | 111.91 | 113.06 | 108.04 | 108.31 | 637,207 | -2.91(-2.62%) |
Sep 30, 2019 | 112.64 | 113.49 | 110.57 | 111.22 | 881,048 | -1.37(-1.22%) |
Sep 27, 2019 | 111.32 | 113.17 | 111.13 | 112.59 | 727,105 | -1.61(-1.41%) |
Sep 26, 2019 | 113.21 | 114.89 | 112.81 | 114.20 | 734,779 | +0.84(+0.74%) |
Sep 25, 2019 | 109.71 | 114.00 | 109.52 | 113.36 | 747,579 | +3.58(+3.26%) |
Sep 24, 2019 | 112.28 | 112.76 | 109.63 | 109.78 | 544,887 | -1.66(-1.49%) |
Sep 23, 2019 | 111.12 | 111.92 | 110.85 | 111.44 | 498,913 | +0.42(+0.38%) |
Sep 20, 2019 | 112.25 | 112.49 | 110.75 | 111.02 | 1,321,564 | -0.97(-0.86%) |
Sep 19, 2019 | 113.91 | 114.44 | 111.74 | 111.98 | 623,154 | -1.81(-1.59%) |
Sep 18, 2019 | 113.20 | 114.06 | 111.41 | 113.79 | 540,673 | -0.07(-0.06%) |
Sep 17, 2019 | 113.64 | 114.16 | 112.58 | 113.86 | 534,665 | -0.16(-0.14%) |
Sep 16, 2019 | 112.50 | 114.22 | 111.35 | 114.02 | 484,716 | +0.21(+0.18%) |
Sep 13, 2019 | 114.38 | 114.50 | 113.12 | 113.81 | 380,820 | +0.14(+0.12%) |
Sep 12, 2019 | 114.29 | 115.31 | 112.69 | 113.67 | 652,381 | -0.59(-0.52%) |
Sep 11, 2019 | 112.67 | 114.52 | 111.98 | 114.27 | 734,215 | +1.45(+1.29%) |
Sep 10, 2019 | 109.20 | 112.92 | 105.07 | 112.81 | 969,586 | +3.53(+3.23%) |
Sep 09, 2019 | 107.94 | 109.46 | 106.83 | 109.29 | 1,155,418 | +1.48(+1.37%) |
Sep 06, 2019 | 108.02 | 108.19 | 107.11 | 107.81 | 454,937 | +0.05(+0.04%) |
Sep 05, 2019 | 106.63 | 108.59 | 106.63 | 107.76 | 1,025,470 | +2.21(+2.09%) |
Sep 04, 2019 | 105.42 | 106.37 | 104.50 | 105.56 | 741,119 | +1.24(+1.18%) |
Sep 03, 2019 | 105.89 | 110.34 | 103.44 | 104.32 | 878,987 | -2.73(-2.55%) |
Aug 30, 2019 | 106.49 | 107.70 | 106.30 | 107.05 | 710,421 | +1.10(+1.04%) |
Aug 29, 2019 | 105.94 | 107.47 | 105.25 | 105.94 | 718,191 | +1.06(+1.01%) |
Aug 28, 2019 | 103.49 | 106.26 | 102.58 | 104.89 | 764,943 | +0.61(+0.59%) |
Aug 27, 2019 | 105.98 | 105.98 | 104.06 | 104.27 | 435,572 | -0.94(-0.89%) |
Aug 26, 2019 | 104.34 | 105.49 | 103.53 | 105.21 | 635,504 | +1.31(+1.26%) |
Aug 23, 2019 | 107.46 | 107.46 | 103.56 | 103.89 | 735,968 | -3.84(-3.56%) |
Aug 22, 2019 | 108.50 | 108.81 | 106.81 | 107.73 | 617,321 | -0.48(-0.44%) |
Aug 21, 2019 | 108.36 | 108.99 | 107.76 | 108.21 | 753,164 | +0.86(+0.80%) |
Aug 20, 2019 | 108.45 | 109.45 | 107.23 | 107.35 | 960,138 | -1.06(-0.98%) |
Aug 19, 2019 | 109.94 | 110.75 | 108.35 | 108.41 | 931,493 | +0.10(+0.09%) |
Aug 16, 2019 | 106.66 | 108.65 | 106.66 | 108.31 | 1,124,374 | +2.28(+2.15%) |
Aug 15, 2019 | 109.01 | 109.88 | 105.58 | 106.04 | 1,252,980 | -2.57(-2.37%) |
Aug 14, 2019 | 110.49 | 112.06 | 107.93 | 108.61 | 867,712 | -3.69(-3.28%) |
Aug 13, 2019 | 108.79 | 112.35 | 108.30 | 112.29 | 858,274 | +3.74(+3.44%) |
Aug 12, 2019 | 107.42 | 108.69 | 106.71 | 108.55 | 839,386 | +0.65(+0.60%) |
Aug 09, 2019 | 108.98 | 109.01 | 107.66 | 107.91 | 840,604 | -2.42(-2.19%) |
Aug 08, 2019 | 108.98 | 110.84 | 108.43 | 110.32 | 1,508,732 | +1.47(+1.35%) |
Aug 07, 2019 | 106.68 | 109.17 | 105.64 | 108.85 | 1,452,337 | +1.03(+0.95%) |
Aug 06, 2019 | 106.85 | 108.11 | 105.53 | 107.83 | 795,393 | +1.86(+1.76%) |
Aug 05, 2019 | 106.46 | 107.57 | 105.15 | 105.96 | 1,533,985 | -2.59(-2.39%) |
Aug 02, 2019 | 108.49 | 109.07 | 107.45 | 108.55 | 958,854 | -0.26(-0.23%) |
Aug 01, 2019 | 108.87 | 110.71 | 108.11 | 108.81 | 1,619,499 | -0.35(-0.32%) |
Jul 31, 2019 | 108.08 | 110.31 | 107.95 | 109.15 | 1,150,584 | +1.12(+1.03%) |
Jul 30, 2019 | 106.28 | 108.12 | 105.75 | 108.04 | 857,201 | +0.48(+0.45%) |
Jul 29, 2019 | 107.75 | 108.48 | 106.51 | 107.55 | 572,878 | -0.20(-0.19%) |
Jul 26, 2019 | 108.16 | 108.50 | 106.74 | 107.75 | 834,790 | +1.19(+1.12%) |
Jul 25, 2019 | 107.53 | 110.47 | 105.04 | 106.57 | 1,981,107 | -0.66(-0.62%) |
Jul 24, 2019 | 105.16 | 107.49 | 104.58 | 107.23 | 1,751,477 | +2.14(+2.04%) |
Jul 23, 2019 | 102.44 | 105.10 | 102.27 | 105.08 | 974,897 | +2.99(+2.93%) |
Jul 22, 2019 | 101.45 | 102.89 | 101.32 | 102.09 | 801,520 | +0.64(+0.63%) |
Jul 19, 2019 | 101.09 | 102.18 | 101.09 | 101.45 | 636,839 | +0.97(+0.97%) |
Jul 18, 2019 | 100.41 | 101.12 | 99.54 | 100.48 | 884,884 | +0.07(+0.07%) |
Jul 17, 2019 | 99.67 | 100.63 | 98.15 | 100.41 | 906,784 | +0.09(+0.09%) |
Jul 16, 2019 | 98.64 | 102.43 | 97.21 | 100.32 | 1,155,129 | +3.13(+3.22%) |
Jul 15, 2019 | 98.15 | 99.24 | 96.66 | 97.19 | 538,756 | -0.84(-0.85%) |
Jul 12, 2019 | 93.26 | 98.77 | 93.26 | 98.02 | 750,042 | +4.67(+5.01%) |
Jul 11, 2019 | 91.71 | 94.33 | 91.52 | 93.35 | 664,715 | +0.15(+0.16%) |
Jul 10, 2019 | 95.95 | 96.58 | 93.01 | 93.20 | 642,307 | -2.46(-2.57%) |
Jul 09, 2019 | 95.58 | 96.04 | 95.04 | 95.66 | 572,638 | -0.51(-0.53%) |
Jul 08, 2019 | 97.26 | 97.26 | 95.68 | 96.17 | 741,821 | -1.92(-1.95%) |
Jul 05, 2019 | 97.39 | 98.27 | 96.64 | 98.08 | 251,798 | +0.33(+0.34%) |
Jul 03, 2019 | 97.13 | 98.21 | 97.13 | 97.75 | 295,855 | +0.63(+0.65%) |
Jul 02, 2019 | 98.03 | 98.96 | 96.75 | 97.12 | 466,245 | -0.45(-0.46%) |
Jul 01, 2019 | 98.24 | 99.78 | 97.06 | 97.57 | 575,207 | +0.00(+0.00%) |
Jun 28, 2019 | 97.07 | 98.66 | 97.07 | 97.57 | 2,139,983 | +1.31(+1.36%) |
Jun 27, 2019 | 94.61 | 96.34 | 94.33 | 96.26 | 518,408 | +2.45(+2.61%) |
Jun 26, 2019 | 93.20 | 93.92 | 92.90 | 93.81 | 418,060 | +0.95(+1.02%) |
Jun 25, 2019 | 93.49 | 94.51 | 92.16 | 92.86 | 514,345 | -0.30(-0.32%) |
Jun 24, 2019 | 95.77 | 96.38 | 93.03 | 93.16 | 548,265 | -2.26(-2.36%) |
Jun 21, 2019 | 95.01 | 96.88 | 94.54 | 95.42 | 1,056,300 | +0.25(+0.27%) |
Jun 20, 2019 | 94.08 | 95.26 | 93.66 | 95.17 | 541,806 | +2.32(+2.50%) |
Jun 19, 2019 | 92.17 | 93.44 | 91.92 | 92.84 | 554,368 | +0.78(+0.85%) |
Jun 18, 2019 | 91.13 | 93.15 | 90.88 | 92.06 | 462,700 | +1.27(+1.40%) |
Jun 17, 2019 | 92.80 | 93.23 | 90.51 | 90.79 | 459,786 | -2.07(-2.22%) |
Jun 14, 2019 | 92.28 | 93.08 | 90.87 | 92.85 | 482,486 | +0.36(+0.39%) |
Jun 13, 2019 | 93.07 | 93.92 | 92.19 | 92.49 | 591,904 | -0.33(-0.36%) |
Jun 12, 2019 | 91.99 | 93.13 | 91.41 | 92.82 | 657,285 | +0.82(+0.90%) |
Jun 11, 2019 | 91.55 | 92.68 | 91.29 | 92.00 | 675,897 | +1.09(+1.20%) |
Jun 10, 2019 | 89.56 | 91.84 | 89.11 | 90.91 | 503,196 | +1.90(+2.14%) |
Jun 07, 2019 | 89.11 | 89.68 | 88.45 | 89.01 | 432,004 | +0.51(+0.58%) |
Jun 06, 2019 | 88.43 | 88.69 | 86.88 | 88.50 | 622,897 | -0.21(-0.24%) |
Jun 05, 2019 | 88.87 | 89.68 | 87.87 | 88.71 | 527,706 | +0.31(+0.35%) |
Jun 04, 2019 | 87.46 | 88.59 | 87.13 | 88.40 | 760,528 | +2.45(+2.85%) |
Jun 03, 2019 | 86.21 | 88.40 | 85.44 | 85.95 | 1,045,167 | -0.52(-0.60%) |
May 31, 2019 | 86.82 | 87.84 | 85.92 | 86.46 | 865,739 | -1.16(-1.32%) |
May 30, 2019 | 87.82 | 88.62 | 86.18 | 87.62 | 884,432 | -0.03(-0.04%) |
May 29, 2019 | 89.11 | 89.41 | 87.35 | 87.65 | 839,770 | -1.84(-2.06%) |
May 28, 2019 | 90.54 | 91.22 | 89.14 | 89.49 | 1,156,308 | -0.91(-1.01%) |
May 24, 2019 | 91.95 | 92.05 | 89.73 | 90.41 | 892,697 | -0.78(-0.86%) |
May 23, 2019 | 92.55 | 92.55 | 90.73 | 91.19 | 770,043 | -2.64(-2.82%) |
May 22, 2019 | 95.05 | 95.60 | 92.14 | 93.83 | 937,429 | -1.41(-1.48%) |
May 21, 2019 | 96.21 | 96.71 | 94.90 | 95.24 | 632,227 | -0.67(-0.70%) |
May 20, 2019 | 94.56 | 97.05 | 94.21 | 95.92 | 797,437 | +0.52(+0.54%) |
May 17, 2019 | 94.75 | 96.42 | 94.63 | 95.40 | 921,035 | -0.06(-0.06%) |
May 16, 2019 | 95.18 | 96.41 | 95.18 | 95.46 | 570,432 | +0.74(+0.79%) |
May 15, 2019 | 93.23 | 95.14 | 92.82 | 94.72 | 737,021 | +0.52(+0.55%) |
May 14, 2019 | 92.80 | 95.40 | 92.80 | 94.20 | 642,940 | +1.59(+1.71%) |
May 13, 2019 | 93.79 | 94.24 | 91.97 | 92.61 | 866,843 | -2.95(-3.09%) |
May 10, 2019 | 95.32 | 96.13 | 93.06 | 95.56 | 807,686 | +0.12(+0.12%) |
May 09, 2019 | 93.98 | 96.12 | 93.60 | 95.45 | 535,422 | +0.39(+0.41%) |
May 08, 2019 | 96.41 | 97.18 | 94.89 | 95.06 | 753,381 | -1.39(-1.44%) |
May 07, 2019 | 99.34 | 100.14 | 95.44 | 96.45 | 1,120,947 | -3.90(-3.88%) |
May 06, 2019 | 97.82 | 100.85 | 97.39 | 100.34 | 621,786 | +0.27(+0.27%) |
May 03, 2019 | 98.57 | 100.93 | 98.51 | 100.08 | 523,548 | +2.12(+2.16%) |
May 02, 2019 | 96.62 | 98.50 | 96.13 | 97.96 | 653,407 | +0.71(+0.73%) |
May 01, 2019 | 97.28 | 97.44 | 95.11 | 97.25 | 1,244,757 | -0.21(-0.21%) |
Apr 30, 2019 | 97.63 | 97.73 | 95.06 | 97.46 | 826,940 | -0.33(-0.34%) |
Apr 29, 2019 | 99.63 | 99.63 | 97.21 | 97.79 | 1,111,784 | -2.66(-2.65%) |
Apr 26, 2019 | 99.10 | 101.32 | 98.58 | 100.45 | 653,593 | +1.06(+1.06%) |
Apr 25, 2019 | 104.46 | 106.41 | 97.58 | 99.40 | 2,375,536 | -4.37(-4.21%) |
Apr 24, 2019 | 101.53 | 104.01 | 101.16 | 103.76 | 1,145,597 | +2.69(+2.66%) |
Apr 23, 2019 | 102.41 | 102.41 | 100.83 | 101.08 | 705,104 | -0.69(-0.67%) |
Apr 22, 2019 | 101.19 | 102.17 | 100.40 | 101.76 | 572,040 | +0.42(+0.41%) |
Apr 18, 2019 | 102.89 | 103.93 | 100.98 | 101.34 | 719,151 | -1.21(-1.18%) |
Apr 17, 2019 | 101.52 | 103.05 | 101.18 | 102.55 | 719,867 | +1.47(+1.45%) |
Apr 16, 2019 | 98.96 | 101.41 | 98.69 | 101.08 | 692,214 | +1.54(+1.55%) |
Apr 15, 2019 | 100.62 | 101.31 | 99.13 | 99.54 | 703,688 | -0.83(-0.83%) |
Apr 12, 2019 | 100.47 | 101.45 | 99.78 | 100.37 | 582,367 | +0.29(+0.29%) |
Apr 11, 2019 | 98.38 | 100.52 | 98.38 | 100.08 | 732,900 | +1.95(+1.98%) |
Apr 10, 2019 | 98.63 | 98.86 | 97.63 | 98.13 | 585,306 | -0.22(-0.23%) |
Apr 09, 2019 | 99.44 | 99.44 | 98.16 | 98.35 | 423,763 | -1.33(-1.34%) |
Apr 08, 2019 | 98.78 | 99.70 | 97.93 | 99.68 | 294,787 | +0.61(+0.62%) |
Apr 05, 2019 | 99.32 | 100.54 | 98.79 | 99.07 | 689,282 | -0.23(-0.24%) |
Apr 04, 2019 | 98.08 | 99.82 | 97.99 | 99.31 | 679,115 | +1.42(+1.45%) |
Apr 03, 2019 | 97.50 | 99.81 | 97.17 | 97.89 | 854,238 | +0.88(+0.91%) |
Apr 02, 2019 | 97.34 | 97.90 | 96.25 | 97.01 | 683,868 | -0.44(-0.46%) |
Apr 01, 2019 | 95.32 | 97.75 | 95.00 | 97.45 | 628,754 | +3.19(+3.38%) |
Mar 29, 2019 | 95.38 | 95.77 | 94.04 | 94.27 | 704,753 | -0.72(-0.76%) |
Mar 28, 2019 | 94.18 | 95.31 | 93.50 | 94.98 | 623,488 | +1.04(+1.11%) |
Mar 27, 2019 | 94.17 | 95.32 | 93.55 | 93.94 | 531,604 | -0.36(-0.38%) |
Mar 26, 2019 | 93.65 | 94.57 | 93.00 | 94.30 | 532,484 | +1.47(+1.58%) |
Mar 25, 2019 | 93.18 | 94.56 | 92.73 | 92.83 | 622,863 | -0.35(-0.37%) |
Mar 22, 2019 | 94.46 | 94.92 | 93.02 | 93.18 | 724,359 | -2.02(-2.13%) |
Mar 21, 2019 | 92.94 | 95.56 | 92.25 | 95.20 | 451,562 | +1.92(+2.06%) |
Mar 20, 2019 | 93.77 | 94.80 | 92.46 | 93.28 | 622,661 | -0.76(-0.81%) |
Mar 19, 2019 | 97.28 | 97.88 | 93.87 | 94.04 | 629,390 | -3.43(-3.52%) |
Mar 18, 2019 | 95.93 | 97.47 | 95.93 | 97.47 | 555,113 | +1.43(+1.49%) |
Mar 15, 2019 | 96.67 | 97.31 | 95.64 | 96.04 | 1,042,348 | -0.39(-0.40%) |
Mar 14, 2019 | 96.79 | 97.38 | 96.35 | 96.43 | 690,643 | -0.59(-0.61%) |
Mar 13, 2019 | 95.97 | 98.44 | 95.97 | 97.01 | 822,547 | +1.46(+1.53%) |
Mar 12, 2019 | 95.71 | 96.23 | 94.39 | 95.55 | 693,660 | +0.05(+0.05%) |
Mar 11, 2019 | 92.65 | 95.94 | 92.65 | 95.51 | 736,227 | +2.34(+2.51%) |
Mar 08, 2019 | 91.42 | 93.26 | 90.51 | 93.17 | 796,045 | +1.20(+1.31%) |
Mar 07, 2019 | 93.87 | 94.23 | 91.45 | 91.97 | 854,257 | -2.32(-2.46%) |
Mar 06, 2019 | 94.97 | 95.58 | 94.12 | 94.28 | 564,812 | -0.95(-1.00%) |
Mar 05, 2019 | 96.75 | 97.44 | 95.14 | 95.24 | 594,503 | -1.68(-1.74%) |
Mar 04, 2019 | 99.99 | 100.02 | 96.43 | 96.92 | 857,363 | -2.60(-2.61%) |
Mar 01, 2019 | 98.91 | 100.37 | 98.17 | 99.52 | 939,418 | +1.20(+1.22%) |
Feb 28, 2019 | 98.12 | 98.38 | 97.06 | 98.32 | 699,904 | +0.20(+0.21%) |
Feb 27, 2019 | 98.12 | 98.85 | 97.77 | 98.12 | 934,997 | -0.35(-0.36%) |
Feb 26, 2019 | 98.43 | 99.07 | 98.16 | 98.47 | 689,082 | -0.63(-0.64%) |
Feb 25, 2019 | 99.38 | 99.73 | 98.79 | 99.10 | 905,345 | +0.07(+0.07%) |
Feb 22, 2019 | 99.38 | 99.47 | 97.96 | 99.03 | 887,586 | -0.09(-0.09%) |
Feb 21, 2019 | 99.22 | 99.77 | 98.22 | 99.12 | 1,250,482 | -0.33(-0.33%) |
Feb 20, 2019 | 97.83 | 99.72 | 97.31 | 99.45 | 727,990 | +1.94(+1.99%) |
Feb 19, 2019 | 95.02 | 97.97 | 95.02 | 97.51 | 913,290 | +2.06(+2.16%) |
Feb 15, 2019 | 94.93 | 95.69 | 94.25 | 95.45 | 660,322 | +0.98(+1.04%) |
Feb 14, 2019 | 93.30 | 95.17 | 92.61 | 94.47 | 822,881 | +0.57(+0.60%) |
Feb 13, 2019 | 92.63 | 94.99 | 92.63 | 93.90 | 1,034,457 | +1.39(+1.50%) |
Feb 12, 2019 | 92.76 | 93.48 | 91.67 | 92.51 | 2,442,534 | +0.83(+0.91%) |
Feb 11, 2019 | 92.93 | 93.63 | 90.69 | 91.68 | 812,513 | -0.76(-0.82%) |
Feb 08, 2019 | 93.34 | 94.18 | 91.10 | 92.44 | 962,113 | -0.81(-0.87%) |
Feb 07, 2019 | 92.46 | 94.58 | 91.67 | 93.24 | 1,464,351 | +2.61(+2.88%) |
Feb 06, 2019 | 92.48 | 93.24 | 90.32 | 90.64 | 861,522 | -1.79(-1.94%) |
Feb 05, 2019 | 92.61 | 93.02 | 91.16 | 92.43 | 769,927 | +0.23(+0.25%) |
Feb 04, 2019 | 89.94 | 92.30 | 89.11 | 92.20 | 642,325 | +2.20(+2.45%) |