Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 86.34 | 86.89 | 84.96 | 85.73 | 1,228,102 | -1.16(-1.34%) |
Oct 30, 2019 | 87.50 | 87.72 | 86.20 | 86.89 | 1,149,700 | -1.14(-1.29%) |
Oct 29, 2019 | 88.18 | 88.88 | 87.91 | 88.03 | 1,127,541 | -0.15(-0.18%) |
Oct 28, 2019 | 88.10 | 88.59 | 87.43 | 88.18 | 1,418,076 | +0.86(+0.98%) |
Oct 25, 2019 | 86.28 | 87.91 | 86.28 | 87.32 | 1,113,418 | +1.01(+1.18%) |
Oct 24, 2019 | 86.43 | 86.86 | 85.52 | 86.31 | 1,136,133 | +0.16(+0.19%) |
Oct 23, 2019 | 85.15 | 86.14 | 82.90 | 86.14 | 2,143,800 | +2.28(+2.72%) |
Oct 22, 2019 | 83.28 | 84.68 | 83.15 | 83.86 | 1,288,581 | +0.57(+0.68%) |
Oct 21, 2019 | 82.40 | 83.55 | 82.39 | 83.30 | 1,318,623 | +1.87(+2.29%) |
Oct 18, 2019 | 80.81 | 81.65 | 80.38 | 81.43 | 1,636,873 | +0.78(+0.97%) |
Oct 17, 2019 | 80.89 | 81.15 | 80.23 | 80.65 | 1,029,865 | +0.47(+0.59%) |
Oct 16, 2019 | 80.72 | 81.41 | 79.89 | 80.17 | 916,684 | -0.34(-0.43%) |
Oct 15, 2019 | 79.56 | 80.93 | 78.96 | 80.52 | 795,927 | +1.34(+1.69%) |
Oct 14, 2019 | 78.17 | 79.34 | 77.89 | 79.18 | 977,361 | +0.39(+0.49%) |
Oct 11, 2019 | 78.32 | 79.85 | 78.20 | 78.79 | 1,117,487 | +1.82(+2.37%) |
Oct 10, 2019 | 76.03 | 77.26 | 76.03 | 76.97 | 586,729 | +0.91(+1.20%) |
Oct 09, 2019 | 76.11 | 76.43 | 75.64 | 76.05 | 566,936 | +0.82(+1.09%) |
Oct 08, 2019 | 75.92 | 76.14 | 75.07 | 75.24 | 1,312,175 | -1.11(-1.45%) |
Oct 07, 2019 | 76.27 | 77.45 | 76.27 | 76.35 | 1,077,597 | -0.22(-0.29%) |
Oct 04, 2019 | 74.88 | 76.62 | 74.69 | 76.57 | 1,240,270 | +1.90(+2.55%) |
Oct 03, 2019 | 74.69 | 75.29 | 73.76 | 74.67 | 1,309,561 | -0.34(-0.45%) |
Oct 02, 2019 | 76.56 | 76.56 | 74.89 | 75.01 | 1,202,895 | -2.30(-2.97%) |
Oct 01, 2019 | 80.81 | 80.97 | 76.98 | 77.30 | 1,383,733 | -2.96(-3.69%) |
Sep 30, 2019 | 80.53 | 80.74 | 79.84 | 80.26 | 866,741 | +0.16(+0.20%) |
Sep 27, 2019 | 81.40 | 81.80 | 79.89 | 80.10 | 1,100,977 | -0.68(-0.85%) |
Sep 26, 2019 | 81.12 | 81.29 | 80.54 | 80.78 | 759,610 | -1.19(-1.45%) |
Sep 25, 2019 | 81.15 | 82.20 | 80.88 | 81.97 | 728,351 | +1.03(+1.28%) |
Sep 24, 2019 | 81.21 | 81.88 | 80.54 | 80.94 | 1,095,900 | -0.44(-0.54%) |
Sep 23, 2019 | 80.83 | 81.53 | 80.26 | 81.38 | 852,967 | +0.30(+0.37%) |
Sep 20, 2019 | 82.37 | 82.79 | 81.02 | 81.08 | 2,089,403 | -1.30(-1.58%) |
Sep 19, 2019 | 82.46 | 83.44 | 82.03 | 82.38 | 821,777 | -0.49(-0.59%) |
Sep 18, 2019 | 82.21 | 83.22 | 81.92 | 82.87 | 881,616 | +0.14(+0.17%) |
Sep 17, 2019 | 83.92 | 83.92 | 81.83 | 82.73 | 932,383 | -1.57(-1.86%) |
Sep 16, 2019 | 84.23 | 84.96 | 83.33 | 84.29 | 1,285,185 | -0.80(-0.94%) |
Sep 13, 2019 | 84.63 | 85.89 | 83.69 | 85.09 | 1,338,869 | +1.19(+1.41%) |
Sep 12, 2019 | 82.83 | 84.01 | 81.63 | 83.91 | 1,272,468 | +0.77(+0.92%) |
Sep 11, 2019 | 80.72 | 83.35 | 79.54 | 83.14 | 1,307,422 | +2.48(+3.07%) |
Sep 10, 2019 | 79.90 | 81.15 | 78.65 | 80.67 | 2,070,603 | +1.13(+1.42%) |
Sep 09, 2019 | 77.23 | 79.79 | 76.85 | 79.54 | 1,363,798 | +2.84(+3.71%) |
Sep 06, 2019 | 76.81 | 77.02 | 75.91 | 76.69 | 1,128,273 | -0.17(-0.22%) |
Sep 05, 2019 | 76.57 | 77.82 | 76.10 | 76.87 | 906,180 | +1.76(+2.34%) |
Sep 04, 2019 | 74.69 | 75.22 | 74.47 | 75.11 | 844,797 | +1.11(+1.50%) |
Sep 03, 2019 | 74.31 | 74.59 | 73.40 | 74.00 | 1,046,017 | -1.08(-1.44%) |
Aug 30, 2019 | 75.17 | 75.81 | 74.88 | 75.08 | 833,498 | +0.56(+0.76%) |
Aug 29, 2019 | 73.48 | 74.98 | 73.29 | 74.52 | 622,960 | +1.84(+2.53%) |
Aug 28, 2019 | 71.69 | 72.97 | 71.69 | 72.68 | 729,003 | +0.54(+0.75%) |
Aug 27, 2019 | 72.89 | 73.15 | 71.68 | 72.14 | 1,008,245 | -0.27(-0.38%) |
Aug 26, 2019 | 73.05 | 73.25 | 71.87 | 72.42 | 1,258,434 | +0.09(+0.12%) |
Aug 23, 2019 | 74.18 | 75.10 | 71.94 | 72.33 | 1,505,262 | -2.19(-2.93%) |
Aug 22, 2019 | 74.60 | 75.14 | 74.06 | 74.52 | 1,149,718 | +0.46(+0.62%) |
Aug 21, 2019 | 74.37 | 74.88 | 73.83 | 74.06 | 1,100,072 | -0.42(-0.56%) |
Aug 20, 2019 | 75.07 | 75.18 | 73.96 | 74.47 | 1,351,762 | -1.10(-1.46%) |
Aug 19, 2019 | 75.67 | 75.90 | 75.17 | 75.58 | 1,067,593 | +1.29(+1.74%) |
Aug 16, 2019 | 73.45 | 74.56 | 73.02 | 74.29 | 906,342 | +1.29(+1.77%) |
Aug 15, 2019 | 73.78 | 74.11 | 72.49 | 73.00 | 1,605,484 | -0.41(-0.56%) |
Aug 14, 2019 | 73.93 | 74.66 | 73.25 | 73.41 | 1,638,276 | -2.48(-3.26%) |
Aug 13, 2019 | 75.05 | 77.49 | 74.76 | 75.88 | 1,163,614 | +0.75(+1.00%) |
Aug 12, 2019 | 75.29 | 75.55 | 74.59 | 75.13 | 1,088,763 | -1.25(-1.63%) |
Aug 09, 2019 | 76.62 | 77.40 | 75.47 | 76.38 | 907,631 | -0.96(-1.24%) |
Aug 08, 2019 | 76.16 | 77.43 | 75.80 | 77.34 | 930,299 | +2.19(+2.92%) |
Aug 07, 2019 | 75.08 | 75.58 | 73.84 | 75.14 | 1,455,512 | -1.78(-2.32%) |
Aug 06, 2019 | 76.98 | 77.00 | 75.47 | 76.93 | 1,055,050 | +0.65(+0.85%) |
Aug 05, 2019 | 78.48 | 78.84 | 75.60 | 76.28 | 1,775,603 | -3.78(-4.72%) |
Aug 02, 2019 | 80.61 | 80.80 | 78.85 | 80.06 | 1,463,218 | -0.83(-1.02%) |
Aug 01, 2019 | 83.60 | 83.99 | 80.71 | 80.89 | 1,180,401 | -2.79(-3.34%) |
Jul 31, 2019 | 84.53 | 84.63 | 83.63 | 83.68 | 1,363,438 | -0.93(-1.10%) |
Jul 30, 2019 | 83.74 | 84.64 | 83.70 | 84.61 | 791,118 | +0.06(+0.07%) |
Jul 29, 2019 | 84.74 | 85.31 | 84.31 | 84.55 | 873,876 | -0.53(-0.62%) |
Jul 26, 2019 | 84.99 | 85.20 | 83.99 | 85.08 | 1,102,274 | +0.52(+0.62%) |
Jul 25, 2019 | 85.47 | 85.47 | 84.19 | 84.56 | 1,556,032 | -0.37(-0.43%) |
Jul 24, 2019 | 80.94 | 85.78 | 80.94 | 84.93 | 3,919,611 | +3.80(+4.68%) |
Jul 23, 2019 | 79.48 | 81.13 | 79.30 | 81.13 | 1,717,573 | +1.95(+2.46%) |
Jul 22, 2019 | 79.41 | 79.61 | 78.83 | 79.18 | 1,366,776 | -0.11(-0.14%) |
Jul 19, 2019 | 78.04 | 79.61 | 77.66 | 79.29 | 2,136,036 | +1.46(+1.88%) |
Jul 18, 2019 | 76.80 | 78.09 | 75.95 | 77.83 | 1,190,495 | +1.08(+1.40%) |
Jul 17, 2019 | 76.28 | 76.96 | 75.84 | 76.75 | 1,714,999 | +0.34(+0.45%) |
Jul 16, 2019 | 77.05 | 77.57 | 76.25 | 76.41 | 1,078,271 | -0.21(-0.27%) |
Jul 15, 2019 | 77.99 | 78.43 | 76.36 | 76.62 | 1,666,476 | -1.37(-1.76%) |
Jul 12, 2019 | 77.81 | 78.11 | 77.21 | 77.99 | 913,135 | +0.00(+0.00%) |
Jul 11, 2019 | 77.45 | 78.24 | 76.56 | 77.99 | 1,251,594 | +0.79(+1.02%) |
Jul 10, 2019 | 78.16 | 78.56 | 77.11 | 77.21 | 1,836,646 | -1.00(-1.28%) |
Jul 09, 2019 | 77.63 | 78.24 | 77.54 | 78.21 | 1,019,348 | -0.07(-0.09%) |
Jul 08, 2019 | 79.51 | 79.51 | 77.39 | 78.27 | 1,888,019 | -1.92(-2.40%) |
Jul 05, 2019 | 79.60 | 80.41 | 79.37 | 80.20 | 1,200,532 | +0.96(+1.22%) |
Jul 03, 2019 | 78.59 | 79.38 | 78.59 | 79.23 | 898,613 | +0.79(+1.00%) |
Jul 02, 2019 | 78.20 | 79.03 | 77.71 | 78.45 | 3,002,827 | +0.20(+0.25%) |
Jul 01, 2019 | 77.60 | 78.39 | 77.60 | 78.25 | 2,107,428 | +1.40(+1.82%) |
Jun 28, 2019 | 75.83 | 77.04 | 75.73 | 76.85 | 3,383,766 | +1.84(+2.46%) |
Jun 27, 2019 | 74.13 | 75.11 | 73.98 | 75.00 | 1,359,074 | +0.96(+1.29%) |
Jun 26, 2019 | 73.54 | 74.18 | 72.85 | 74.05 | 2,126,823 | +0.82(+1.12%) |
Jun 25, 2019 | 72.95 | 73.46 | 71.76 | 73.23 | 1,194,954 | -0.10(-0.14%) |
Jun 24, 2019 | 73.71 | 74.59 | 73.22 | 73.33 | 943,798 | -0.69(-0.93%) |
Jun 21, 2019 | 73.32 | 74.47 | 72.86 | 74.02 | 1,959,546 | +0.81(+1.11%) |
Jun 20, 2019 | 73.53 | 73.53 | 72.37 | 73.21 | 1,544,399 | +0.42(+0.57%) |
Jun 19, 2019 | 73.83 | 74.80 | 72.60 | 72.79 | 1,313,820 | -0.98(-1.33%) |
Jun 18, 2019 | 72.73 | 74.85 | 72.49 | 73.77 | 1,450,329 | +0.45(+0.62%) |
Jun 17, 2019 | 74.48 | 74.97 | 73.20 | 73.32 | 805,583 | -1.11(-1.49%) |
Jun 14, 2019 | 74.67 | 74.95 | 73.61 | 74.43 | 1,093,607 | -0.06(-0.08%) |
Jun 13, 2019 | 75.02 | 75.70 | 74.12 | 74.49 | 1,106,235 | -0.15(-0.19%) |
Jun 12, 2019 | 74.21 | 75.83 | 73.29 | 74.64 | 2,603,475 | +0.20(+0.26%) |
Jun 11, 2019 | 75.39 | 76.43 | 74.26 | 74.44 | 2,881,829 | -0.52(-0.69%) |
Jun 10, 2019 | 75.57 | 76.15 | 74.85 | 74.96 | 1,742,827 | +0.10(+0.14%) |
Jun 07, 2019 | 74.46 | 74.98 | 73.86 | 74.86 | 1,084,016 | +0.48(+0.65%) |
Jun 06, 2019 | 74.03 | 75.78 | 72.85 | 74.37 | 1,098,257 | -0.10(-0.14%) |
Jun 05, 2019 | 75.15 | 75.82 | 73.79 | 74.48 | 1,000,713 | -0.92(-1.23%) |
Jun 04, 2019 | 73.91 | 75.43 | 73.72 | 75.40 | 856,484 | +2.59(+3.55%) |
Jun 03, 2019 | 72.69 | 73.42 | 72.15 | 72.81 | 1,323,629 | +0.29(+0.40%) |
May 31, 2019 | 73.31 | 73.83 | 72.34 | 72.53 | 1,165,615 | -1.81(-2.44%) |
May 30, 2019 | 76.13 | 76.29 | 73.98 | 74.34 | 891,377 | -1.51(-1.99%) |
May 29, 2019 | 75.38 | 75.94 | 74.54 | 75.85 | 1,311,646 | -0.03(-0.04%) |
May 28, 2019 | 77.39 | 77.39 | 75.73 | 75.88 | 1,703,377 | -1.58(-2.04%) |
May 24, 2019 | 76.94 | 77.64 | 76.87 | 77.46 | 1,224,692 | +1.03(+1.34%) |
May 23, 2019 | 78.35 | 78.45 | 76.10 | 76.43 | 1,849,543 | -2.74(-3.46%) |
May 22, 2019 | 79.95 | 80.06 | 79.16 | 79.17 | 855,706 | -1.02(-1.27%) |
May 21, 2019 | 79.62 | 80.41 | 79.56 | 80.19 | 1,167,694 | +0.90(+1.13%) |
May 20, 2019 | 78.94 | 79.59 | 78.70 | 79.29 | 1,209,624 | +0.07(+0.09%) |
May 17, 2019 | 79.53 | 80.57 | 79.10 | 79.22 | 898,649 | -1.15(-1.43%) |
May 16, 2019 | 80.44 | 81.07 | 80.09 | 80.38 | 930,494 | +0.46(+0.57%) |
May 15, 2019 | 79.72 | 80.79 | 79.17 | 79.92 | 1,121,398 | -0.57(-0.71%) |
May 14, 2019 | 79.72 | 81.06 | 79.65 | 80.49 | 1,228,222 | +0.81(+1.02%) |
May 13, 2019 | 81.15 | 81.49 | 79.34 | 79.67 | 1,117,829 | -3.06(-3.70%) |
May 10, 2019 | 81.90 | 82.87 | 81.03 | 82.74 | 862,685 | +0.50(+0.61%) |
May 09, 2019 | 81.31 | 82.38 | 80.40 | 82.24 | 948,066 | +0.09(+0.11%) |
May 08, 2019 | 82.44 | 82.91 | 81.96 | 82.14 | 795,351 | -0.53(-0.64%) |
May 07, 2019 | 83.03 | 83.40 | 82.07 | 82.67 | 1,192,684 | -1.12(-1.34%) |
May 06, 2019 | 82.76 | 84.29 | 82.47 | 83.79 | 774,090 | -0.58(-0.68%) |
May 03, 2019 | 83.73 | 84.65 | 83.52 | 84.36 | 853,605 | +0.86(+1.03%) |
May 02, 2019 | 82.90 | 84.58 | 82.80 | 83.51 | 1,480,841 | +0.77(+0.93%) |
May 01, 2019 | 83.55 | 84.26 | 82.69 | 82.74 | 1,195,720 | -0.84(-1.00%) |
Apr 30, 2019 | 83.72 | 83.86 | 82.71 | 83.58 | 1,984,583 | -0.02(-0.02%) |
Apr 29, 2019 | 82.86 | 84.01 | 82.68 | 83.59 | 1,308,776 | +0.72(+0.87%) |
Apr 26, 2019 | 82.58 | 83.05 | 82.27 | 82.87 | 1,352,986 | +0.13(+0.15%) |
Apr 25, 2019 | 82.74 | 83.23 | 81.45 | 82.74 | 1,595,655 | -0.14(-0.16%) |
Apr 24, 2019 | 81.36 | 83.28 | 80.67 | 82.88 | 2,644,681 | +1.52(+1.87%) |
Apr 23, 2019 | 78.73 | 81.77 | 78.17 | 81.36 | 3,153,737 | +3.45(+4.43%) |
Apr 22, 2019 | 77.77 | 78.44 | 77.35 | 77.91 | 1,516,798 | +0.00(+0.00%) |
Apr 18, 2019 | 78.61 | 78.73 | 77.65 | 77.91 | 2,205,766 | -0.47(-0.60%) |
Apr 17, 2019 | 79.71 | 79.72 | 78.02 | 78.38 | 3,212,501 | -2.71(-3.35%) |
Apr 16, 2019 | 79.78 | 81.31 | 79.78 | 81.09 | 1,203,130 | +1.34(+1.68%) |
Apr 15, 2019 | 80.12 | 80.26 | 79.31 | 79.75 | 978,733 | -0.43(-0.54%) |
Apr 12, 2019 | 81.86 | 81.86 | 79.84 | 80.18 | 1,443,664 | +0.78(+0.98%) |
Apr 11, 2019 | 79.67 | 80.28 | 78.74 | 79.40 | 1,212,473 | +0.20(+0.25%) |
Apr 10, 2019 | 79.25 | 79.59 | 78.50 | 79.21 | 1,106,127 | -0.03(-0.03%) |
Apr 09, 2019 | 79.61 | 79.61 | 78.72 | 79.23 | 873,206 | -0.82(-1.03%) |
Apr 08, 2019 | 80.57 | 80.77 | 79.77 | 80.06 | 1,051,063 | -0.56(-0.69%) |
Apr 05, 2019 | 80.63 | 80.88 | 80.06 | 80.62 | 1,364,070 | +0.27(+0.34%) |
Apr 04, 2019 | 80.04 | 80.84 | 79.91 | 80.34 | 809,416 | +0.52(+0.65%) |
Apr 03, 2019 | 79.82 | 80.40 | 79.57 | 79.83 | 1,024,753 | +0.72(+0.91%) |
Apr 02, 2019 | 78.49 | 79.32 | 77.94 | 79.11 | 1,079,559 | +0.49(+0.63%) |
Apr 01, 2019 | 77.16 | 78.94 | 77.10 | 78.61 | 1,298,541 | +1.94(+2.53%) |
Mar 29, 2019 | 77.16 | 77.46 | 76.40 | 76.67 | 1,257,473 | +0.29(+0.38%) |
Mar 28, 2019 | 75.53 | 76.43 | 75.24 | 76.38 | 1,148,727 | +0.85(+1.12%) |
Mar 27, 2019 | 76.16 | 76.60 | 75.48 | 75.54 | 1,877,295 | -0.37(-0.49%) |
Mar 26, 2019 | 74.82 | 75.92 | 74.20 | 75.91 | 1,269,682 | +1.64(+2.20%) |
Mar 25, 2019 | 75.22 | 75.85 | 73.97 | 74.27 | 1,493,094 | -0.86(-1.14%) |
Mar 22, 2019 | 77.82 | 77.96 | 75.01 | 75.13 | 1,928,070 | -3.48(-4.42%) |
Mar 21, 2019 | 78.06 | 78.94 | 77.17 | 78.61 | 1,186,570 | +0.23(+0.29%) |
Mar 20, 2019 | 80.37 | 80.63 | 78.28 | 78.38 | 1,288,845 | -2.24(-2.78%) |
Mar 19, 2019 | 81.86 | 82.18 | 80.39 | 80.62 | 1,093,720 | -0.91(-1.11%) |
Mar 18, 2019 | 80.49 | 81.90 | 80.49 | 81.52 | 1,046,456 | +1.03(+1.27%) |
Mar 15, 2019 | 80.20 | 80.98 | 80.01 | 80.50 | 2,455,869 | +0.36(+0.46%) |
Mar 14, 2019 | 78.87 | 80.45 | 78.28 | 80.13 | 2,407,447 | +2.14(+2.74%) |
Mar 13, 2019 | 76.66 | 78.05 | 75.67 | 78.00 | 1,862,712 | +1.55(+2.03%) |
Mar 12, 2019 | 76.38 | 76.89 | 76.24 | 76.44 | 1,253,195 | +0.30(+0.39%) |
Mar 11, 2019 | 76.21 | 76.72 | 75.85 | 76.15 | 1,329,861 | +0.22(+0.29%) |
Mar 08, 2019 | 75.57 | 76.27 | 75.20 | 75.93 | 1,222,687 | -0.38(-0.50%) |
Mar 07, 2019 | 77.14 | 77.37 | 75.91 | 76.31 | 2,186,081 | -1.20(-1.55%) |
Mar 06, 2019 | 78.22 | 78.72 | 77.34 | 77.51 | 1,480,114 | -0.77(-0.98%) |
Mar 05, 2019 | 78.35 | 78.53 | 77.24 | 78.28 | 1,508,661 | +0.14(+0.18%) |
Mar 04, 2019 | 78.66 | 79.61 | 77.54 | 78.14 | 1,823,838 | -0.33(-0.42%) |
Mar 01, 2019 | 79.00 | 79.38 | 78.14 | 78.46 | 1,327,922 | -0.06(-0.08%) |
Feb 28, 2019 | 78.83 | 79.00 | 78.29 | 78.52 | 1,651,811 | -0.05(-0.06%) |
Feb 27, 2019 | 78.03 | 78.78 | 77.85 | 78.57 | 941,599 | +0.27(+0.34%) |
Feb 26, 2019 | 77.89 | 78.62 | 77.61 | 78.30 | 992,045 | +0.22(+0.28%) |
Feb 25, 2019 | 78.74 | 78.94 | 78.02 | 78.08 | 1,390,564 | +0.03(+0.04%) |
Feb 22, 2019 | 78.40 | 78.49 | 77.77 | 78.05 | 824,669 | -0.04(-0.05%) |
Feb 21, 2019 | 78.78 | 78.78 | 77.79 | 78.09 | 1,285,697 | -0.66(-0.83%) |
Feb 20, 2019 | 78.35 | 78.78 | 77.84 | 78.75 | 1,001,643 | +0.40(+0.51%) |
Feb 19, 2019 | 78.04 | 78.79 | 77.63 | 78.35 | 1,025,633 | -0.08(-0.10%) |
Feb 15, 2019 | 77.60 | 78.67 | 77.37 | 78.43 | 1,052,201 | +1.52(+1.98%) |
Feb 14, 2019 | 76.98 | 77.28 | 76.00 | 76.91 | 1,029,169 | -0.57(-0.74%) |
Feb 13, 2019 | 77.92 | 78.25 | 77.41 | 77.48 | 1,532,361 | -0.08(-0.10%) |
Feb 12, 2019 | 76.21 | 77.76 | 76.21 | 77.55 | 1,703,023 | +2.04(+2.70%) |
Feb 11, 2019 | 75.63 | 75.99 | 75.05 | 75.52 | 982,770 | -0.01(-0.01%) |
Feb 08, 2019 | 75.14 | 75.62 | 74.24 | 75.52 | 1,436,643 | -0.16(-0.21%) |
Feb 07, 2019 | 75.68 | 76.21 | 74.80 | 75.68 | 1,347,017 | -0.46(-0.61%) |
Feb 06, 2019 | 75.48 | 76.21 | 75.34 | 76.15 | 1,450,052 | +0.48(+0.63%) |
Feb 05, 2019 | 75.13 | 75.72 | 74.90 | 75.67 | 1,901,279 | +0.57(+0.76%) |
Feb 04, 2019 | 74.66 | 75.10 | 74.47 | 75.09 | 1,049,186 | +0.51(+0.68%) |
Feb 01, 2019 | 74.82 | 75.19 | 74.26 | 74.59 | 1,527,443 | +0.06(+0.08%) |
Jan 31, 2019 | 74.89 | 75.30 | 74.23 | 74.53 | 1,776,619 | -0.82(-1.08%) |
Jan 30, 2019 | 75.57 | 75.88 | 74.61 | 75.35 | 2,254,531 | -0.18(-0.23%) |
Jan 29, 2019 | 76.43 | 76.96 | 75.48 | 75.52 | 1,085,078 | -1.02(-1.33%) |
Jan 28, 2019 | 76.25 | 76.66 | 75.77 | 76.54 | 904,513 | -0.24(-0.31%) |
Jan 25, 2019 | 75.88 | 77.36 | 75.61 | 76.78 | 2,148,556 | +1.48(+1.97%) |
Jan 24, 2019 | 74.90 | 75.64 | 74.21 | 75.30 | 2,372,335 | -0.47(-0.62%) |
Jan 23, 2019 | 78.78 | 78.78 | 73.41 | 75.77 | 3,042,980 | -0.51(-0.66%) |
Jan 22, 2019 | 76.19 | 76.60 | 75.75 | 76.27 | 2,144,947 | -0.53(-0.69%) |
Jan 18, 2019 | 75.84 | 76.85 | 75.46 | 76.80 | 2,618,456 | +1.67(+2.22%) |
Jan 17, 2019 | 74.01 | 75.41 | 72.32 | 75.14 | 1,633,670 | +0.64(+0.86%) |
Jan 16, 2019 | 73.69 | 75.01 | 73.38 | 74.50 | 1,417,513 | +1.24(+1.69%) |
Jan 15, 2019 | 72.16 | 73.32 | 71.73 | 73.26 | 1,655,713 | +0.75(+1.03%) |
Jan 14, 2019 | 71.44 | 73.12 | 71.44 | 72.51 | 1,598,916 | +0.35(+0.48%) |
Jan 11, 2019 | 70.79 | 72.20 | 70.53 | 72.16 | 1,354,628 | +0.64(+0.90%) |
Jan 10, 2019 | 71.08 | 72.31 | 71.06 | 71.52 | 1,075,217 | -0.17(-0.23%) |
Jan 09, 2019 | 71.05 | 72.05 | 70.58 | 71.69 | 1,112,157 | +0.64(+0.90%) |
Jan 08, 2019 | 71.55 | 72.13 | 70.22 | 71.05 | 1,283,672 | -0.54(-0.75%) |
Jan 07, 2019 | 71.02 | 72.20 | 70.73 | 71.59 | 1,137,817 | +0.19(+0.26%) |
Jan 04, 2019 | 70.27 | 71.49 | 69.80 | 71.40 | 1,416,347 | +2.41(+3.49%) |
Jan 03, 2019 | 70.47 | 70.66 | 68.88 | 68.99 | 1,364,262 | -1.82(-2.57%) |
Jan 02, 2019 | 69.05 | 71.25 | 68.99 | 70.81 | 1,046,695 | +0.39(+0.55%) |
Dec 31, 2018 | 70.38 | 71.09 | 69.55 | 70.43 | 1,080,687 | +0.69(+0.99%) |
Dec 28, 2018 | 69.95 | 70.76 | 69.31 | 69.74 | 1,750,464 | +0.02(+0.02%) |
Dec 27, 2018 | 67.07 | 69.72 | 67.04 | 69.72 | 1,711,142 | +1.31(+1.92%) |
Dec 26, 2018 | 65.46 | 68.45 | 64.00 | 68.40 | 2,722,710 | +3.31(+5.09%) |
Dec 24, 2018 | 66.25 | 66.88 | 65.07 | 65.09 | 2,275,912 | -1.79(-2.68%) |
Dec 21, 2018 | 67.47 | 68.45 | 66.47 | 66.89 | 5,682,244 | -0.95(-1.40%) |
Dec 20, 2018 | 68.97 | 69.26 | 67.49 | 67.84 | 2,787,146 | -1.25(-1.80%) |
Dec 19, 2018 | 70.56 | 72.12 | 68.75 | 69.09 | 2,605,124 | -1.35(-1.91%) |
Dec 18, 2018 | 72.63 | 73.16 | 70.41 | 70.43 | 2,034,039 | -1.70(-2.36%) |
Dec 17, 2018 | 72.46 | 73.79 | 71.71 | 72.14 | 1,733,719 | -0.63(-0.87%) |
Dec 14, 2018 | 72.48 | 73.51 | 72.14 | 72.77 | 1,742,749 | -0.45(-0.61%) |
Dec 13, 2018 | 73.76 | 74.68 | 73.05 | 73.21 | 2,492,698 | -0.21(-0.29%) |
Dec 12, 2018 | 73.68 | 74.24 | 72.73 | 73.43 | 2,260,280 | +0.42(+0.57%) |
Dec 11, 2018 | 75.00 | 75.46 | 72.87 | 73.01 | 1,273,061 | -0.84(-1.13%) |
Dec 10, 2018 | 74.17 | 74.39 | 72.14 | 73.84 | 2,175,064 | -0.61(-0.82%) |
Dec 07, 2018 | 75.97 | 77.26 | 74.05 | 74.46 | 1,678,500 | -1.68(-2.21%) |
Dec 06, 2018 | 77.23 | 78.41 | 74.55 | 76.14 | 3,221,542 | -2.87(-3.63%) |
Dec 04, 2018 | 82.87 | 82.87 | 78.78 | 79.01 | 1,590,233 | -3.85(-4.65%) |
Dec 03, 2018 | 84.41 | 84.98 | 81.86 | 82.86 | 1,606,604 | -0.22(-0.26%) |
Nov 30, 2018 | 81.15 | 83.40 | 80.62 | 83.08 | 1,677,305 | +1.87(+2.30%) |
Nov 29, 2018 | 82.30 | 82.94 | 81.12 | 81.21 | 1,184,837 | -1.74(-2.10%) |
Nov 28, 2018 | 82.05 | 83.22 | 80.87 | 82.95 | 1,246,667 | +1.36(+1.67%) |
Nov 27, 2018 | 81.96 | 82.57 | 81.43 | 81.59 | 1,142,006 | -0.83(-1.01%) |
Nov 26, 2018 | 81.45 | 82.88 | 78.73 | 82.42 | 821,786 | +1.80(+2.23%) |
Nov 23, 2018 | 79.84 | 81.44 | 79.47 | 80.62 | 473,701 | +0.24(+0.30%) |
Nov 21, 2018 | 80.37 | 80.37 | 80.37 | 0 | +0.36(+0.45%) | |
Nov 20, 2018 | 81.15 | 81.15 | 79.75 | 80.01 | 1,232,911 | -1.70(-2.08%) |
Nov 19, 2018 | 81.51 | 82.28 | 80.70 | 81.71 | 1,044,677 | +0.04(+0.05%) |
Nov 16, 2018 | 81.27 | 81.93 | 80.53 | 81.67 | 987,296 | +0.08(+0.09%) |
Nov 15, 2018 | 79.71 | 81.60 | 78.97 | 81.60 | 1,328,516 | +1.29(+1.61%) |
Nov 14, 2018 | 81.84 | 82.47 | 79.70 | 80.31 | 1,605,808 | -1.01(-1.25%) |
Nov 13, 2018 | 80.63 | 81.99 | 80.53 | 81.32 | 961,631 | +0.64(+0.79%) |
Nov 12, 2018 | 81.93 | 82.37 | 80.52 | 80.68 | 999,734 | -1.31(-1.60%) |
Nov 09, 2018 | 82.65 | 82.81 | 81.50 | 82.00 | 826,768 | -0.97(-1.17%) |
Nov 08, 2018 | 82.06 | 83.17 | 82.02 | 82.97 | 736,104 | +0.60(+0.73%) |
Nov 07, 2018 | 81.21 | 82.46 | 79.60 | 82.37 | 892,089 | +2.15(+2.68%) |
Nov 06, 2018 | 79.70 | 80.53 | 79.41 | 80.22 | 847,603 | +0.27(+0.34%) |
Nov 05, 2018 | 78.57 | 80.35 | 78.57 | 79.95 | 1,063,208 | +1.57(+2.01%) |
Nov 02, 2018 | 79.48 | 80.86 | 77.80 | 78.37 | 1,627,618 | -0.54(-0.68%) |