Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2019 | 111.19 | 112.16 | 110.44 | 111.17 | 194,940 | +0.12(+0.11%) |
Nov 27, 2019 | 110.53 | 111.46 | 110.10 | 111.05 | 308,656 | -0.06(-0.05%) |
Nov 26, 2019 | 110.01 | 111.44 | 109.28 | 111.10 | 383,702 | +1.76(+1.61%) |
Nov 25, 2019 | 110.42 | 111.60 | 109.30 | 109.34 | 353,565 | -1.62(-1.46%) |
Nov 22, 2019 | 111.51 | 112.58 | 110.34 | 110.96 | 274,900 | -0.37(-0.33%) |
Nov 21, 2019 | 113.00 | 114.04 | 110.92 | 111.33 | 443,234 | -1.99(-1.76%) |
Nov 20, 2019 | 112.57 | 114.39 | 112.25 | 113.32 | 548,495 | +1.66(+1.49%) |
Nov 19, 2019 | 110.16 | 112.77 | 110.16 | 111.66 | 569,342 | +1.19(+1.08%) |
Nov 18, 2019 | 109.16 | 110.68 | 108.77 | 110.47 | 477,671 | +1.28(+1.17%) |
Nov 15, 2019 | 108.01 | 109.69 | 107.74 | 109.19 | 547,479 | +1.22(+1.13%) |
Nov 14, 2019 | 107.71 | 108.62 | 107.19 | 107.97 | 665,614 | +0.22(+0.20%) |
Nov 13, 2019 | 107.01 | 109.14 | 106.97 | 107.75 | 508,119 | +0.90(+0.84%) |
Nov 12, 2019 | 106.32 | 107.36 | 105.15 | 106.85 | 571,407 | +0.42(+0.39%) |
Nov 11, 2019 | 107.28 | 108.22 | 106.30 | 106.43 | 541,961 | -1.22(-1.14%) |
Nov 08, 2019 | 107.59 | 108.89 | 106.14 | 107.65 | 939,260 | -0.18(-0.17%) |
Nov 07, 2019 | 103.61 | 108.70 | 101.43 | 107.83 | 1,377,793 | +4.05(+3.90%) |
Nov 06, 2019 | 105.05 | 105.80 | 103.47 | 103.78 | 875,412 | -1.19(-1.14%) |
Nov 05, 2019 | 103.92 | 105.21 | 102.60 | 104.98 | 790,396 | -0.35(-0.33%) |
Nov 04, 2019 | 107.81 | 107.87 | 104.47 | 105.33 | 748,816 | -2.76(-2.55%) |
Nov 01, 2019 | 109.32 | 109.32 | 106.17 | 108.09 | 604,759 | -1.35(-1.23%) |
Oct 31, 2019 | 108.36 | 109.76 | 107.48 | 109.44 | 1,122,988 | +1.27(+1.17%) |
Oct 30, 2019 | 113.76 | 113.76 | 106.96 | 108.17 | 1,417,408 | -6.44(-5.62%) |
Oct 29, 2019 | 112.32 | 115.30 | 112.12 | 114.60 | 425,218 | +1.24(+1.10%) |
Oct 28, 2019 | 113.05 | 114.64 | 112.43 | 113.36 | 473,384 | -0.85(-0.75%) |
Oct 25, 2019 | 116.61 | 117.88 | 112.62 | 114.21 | 580,813 | -0.68(-0.59%) |
Oct 24, 2019 | 112.36 | 116.13 | 112.26 | 114.89 | 657,291 | +2.62(+2.33%) |
Oct 23, 2019 | 112.58 | 114.34 | 112.01 | 112.28 | 425,030 | -0.27(-0.24%) |
Oct 22, 2019 | 113.02 | 114.21 | 111.08 | 112.54 | 410,789 | +0.04(+0.03%) |
Oct 21, 2019 | 115.62 | 115.87 | 112.16 | 112.51 | 483,335 | -3.02(-2.61%) |
Oct 18, 2019 | 113.85 | 115.89 | 113.76 | 115.52 | 531,129 | +1.35(+1.18%) |
Oct 17, 2019 | 111.77 | 115.46 | 111.31 | 114.17 | 625,293 | +2.17(+1.94%) |
Oct 16, 2019 | 110.49 | 112.17 | 108.54 | 112.00 | 874,437 | +1.66(+1.50%) |
Oct 15, 2019 | 116.81 | 116.82 | 109.72 | 110.34 | 1,419,676 | -8.15(-6.88%) |
Oct 14, 2019 | 117.60 | 120.78 | 117.56 | 118.50 | 386,038 | +1.14(+0.97%) |
Oct 11, 2019 | 123.18 | 123.48 | 116.75 | 117.36 | 795,058 | -6.83(-5.50%) |
Oct 10, 2019 | 123.14 | 124.68 | 121.83 | 124.19 | 418,824 | +1.06(+0.86%) |
Oct 09, 2019 | 122.65 | 123.74 | 121.87 | 123.12 | 426,273 | -0.13(-0.11%) |
Oct 08, 2019 | 123.03 | 123.40 | 120.95 | 123.26 | 427,622 | +2.47(+2.05%) |
Oct 07, 2019 | 121.47 | 122.55 | 120.11 | 120.78 | 396,069 | -1.38(-1.13%) |
Oct 04, 2019 | 118.66 | 122.58 | 118.17 | 122.16 | 488,406 | +3.41(+2.87%) |
Oct 03, 2019 | 119.75 | 122.26 | 118.64 | 118.74 | 504,568 | -0.84(-0.70%) |
Oct 02, 2019 | 118.48 | 120.11 | 116.99 | 119.58 | 547,944 | +2.32(+1.98%) |
Oct 01, 2019 | 116.10 | 118.58 | 114.59 | 117.27 | 575,707 | +0.71(+0.61%) |
Sep 30, 2019 | 117.04 | 118.37 | 115.75 | 116.56 | 516,303 | -2.25(-1.89%) |
Sep 27, 2019 | 119.19 | 119.92 | 117.40 | 118.81 | 566,600 | -1.67(-1.39%) |
Sep 26, 2019 | 121.69 | 122.94 | 120.42 | 120.48 | 462,597 | -0.78(-0.64%) |
Sep 25, 2019 | 123.51 | 123.77 | 120.04 | 121.26 | 529,621 | -2.38(-1.92%) |
Sep 24, 2019 | 122.31 | 124.43 | 121.41 | 123.63 | 600,035 | +0.72(+0.58%) |
Sep 23, 2019 | 121.28 | 123.52 | 121.11 | 122.91 | 632,645 | +2.33(+1.93%) |
Sep 20, 2019 | 118.05 | 120.71 | 117.82 | 120.59 | 1,245,146 | +2.52(+2.13%) |
Sep 19, 2019 | 117.61 | 119.19 | 117.35 | 118.07 | 430,029 | +0.71(+0.60%) |
Sep 18, 2019 | 118.84 | 119.53 | 115.32 | 117.36 | 657,754 | -1.48(-1.24%) |
Sep 17, 2019 | 115.86 | 119.50 | 115.81 | 118.84 | 664,532 | +3.76(+3.26%) |
Sep 16, 2019 | 116.13 | 117.74 | 114.74 | 115.08 | 703,691 | +0.50(+0.44%) |
Sep 13, 2019 | 116.12 | 118.19 | 114.19 | 114.58 | 659,413 | -1.90(-1.63%) |
Sep 12, 2019 | 120.75 | 122.59 | 116.38 | 116.48 | 703,914 | -1.05(-0.89%) |
Sep 11, 2019 | 117.71 | 119.53 | 115.82 | 117.53 | 664,123 | -0.02(-0.02%) |
Sep 10, 2019 | 116.81 | 119.61 | 115.51 | 117.55 | 680,731 | -0.58(-0.49%) |
Sep 09, 2019 | 123.17 | 123.31 | 117.32 | 118.13 | 887,776 | -4.83(-3.93%) |
Sep 06, 2019 | 127.60 | 127.99 | 122.87 | 122.96 | 987,956 | -4.80(-3.75%) |
Sep 05, 2019 | 129.29 | 130.54 | 126.03 | 127.76 | 860,683 | -3.41(-2.60%) |
Sep 04, 2019 | 128.82 | 131.28 | 128.19 | 131.16 | 542,653 | +2.03(+1.57%) |
Sep 03, 2019 | 127.50 | 130.75 | 127.10 | 129.14 | 675,313 | +2.96(+2.35%) |
Aug 30, 2019 | 125.22 | 127.32 | 124.46 | 126.18 | 336,049 | +0.70(+0.56%) |
Aug 29, 2019 | 128.94 | 129.28 | 124.44 | 125.48 | 633,828 | -3.19(-2.48%) |
Aug 28, 2019 | 127.71 | 129.49 | 126.85 | 128.66 | 537,785 | +0.98(+0.77%) |
Aug 27, 2019 | 125.13 | 128.33 | 124.16 | 127.68 | 623,168 | +3.12(+2.51%) |
Aug 26, 2019 | 123.39 | 124.83 | 121.72 | 124.56 | 653,454 | +2.19(+1.79%) |
Aug 23, 2019 | 120.56 | 123.34 | 120.06 | 122.36 | 676,326 | +2.50(+2.08%) |
Aug 22, 2019 | 120.87 | 121.81 | 119.48 | 119.87 | 414,603 | -1.11(-0.92%) |
Aug 21, 2019 | 119.91 | 122.28 | 119.19 | 120.97 | 599,669 | +0.34(+0.28%) |
Aug 20, 2019 | 119.60 | 121.21 | 119.17 | 120.63 | 344,470 | +1.89(+1.59%) |
Aug 19, 2019 | 116.46 | 120.05 | 114.95 | 118.74 | 817,199 | +0.83(+0.71%) |
Aug 16, 2019 | 116.92 | 118.42 | 116.24 | 117.91 | 752,648 | -0.37(-0.31%) |
Aug 15, 2019 | 116.84 | 118.98 | 115.60 | 118.28 | 598,964 | +1.48(+1.27%) |
Aug 14, 2019 | 119.13 | 119.83 | 116.59 | 116.79 | 781,397 | -1.08(-0.92%) |
Aug 13, 2019 | 122.05 | 123.91 | 115.90 | 117.87 | 1,205,106 | -3.34(-2.75%) |
Aug 12, 2019 | 122.41 | 124.19 | 121.16 | 121.21 | 721,427 | -0.85(-0.70%) |
Aug 09, 2019 | 119.50 | 122.85 | 119.00 | 122.06 | 793,980 | +2.29(+1.91%) |
Aug 08, 2019 | 115.39 | 120.65 | 114.48 | 119.77 | 952,153 | +4.54(+3.94%) |
Aug 07, 2019 | 115.65 | 118.45 | 115.11 | 115.23 | 1,047,961 | +2.09(+1.85%) |
Aug 06, 2019 | 112.45 | 114.09 | 111.78 | 113.14 | 541,045 | +0.51(+0.45%) |
Aug 05, 2019 | 114.20 | 114.84 | 112.28 | 112.63 | 679,868 | +2.45(+2.22%) |
Aug 02, 2019 | 111.39 | 112.45 | 109.80 | 110.18 | 590,173 | -2.06(-1.84%) |
Aug 01, 2019 | 106.58 | 112.76 | 105.28 | 112.24 | 711,477 | +3.97(+3.67%) |
Jul 31, 2019 | 112.47 | 112.76 | 107.97 | 108.27 | 871,359 | -4.74(-4.19%) |
Jul 30, 2019 | 113.04 | 114.52 | 112.78 | 113.01 | 382,777 | +0.25(+0.23%) |
Jul 29, 2019 | 111.80 | 112.81 | 110.94 | 112.75 | 399,507 | +1.26(+1.13%) |
Jul 26, 2019 | 111.54 | 112.02 | 110.68 | 111.50 | 342,180 | +0.62(+0.55%) |
Jul 25, 2019 | 111.98 | 112.45 | 110.51 | 110.88 | 488,295 | -1.28(-1.14%) |
Jul 24, 2019 | 111.87 | 112.19 | 110.54 | 112.16 | 506,113 | +0.38(+0.34%) |
Jul 23, 2019 | 112.21 | 113.85 | 110.95 | 111.78 | 537,063 | -0.46(-0.41%) |
Jul 22, 2019 | 111.10 | 112.49 | 110.78 | 112.24 | 452,311 | +0.81(+0.73%) |
Jul 19, 2019 | 110.90 | 112.10 | 109.86 | 111.43 | 707,722 | +0.27(+0.25%) |
Jul 18, 2019 | 107.13 | 111.44 | 106.79 | 111.15 | 900,718 | +3.86(+3.60%) |
Jul 17, 2019 | 103.82 | 107.45 | 103.82 | 107.30 | 510,875 | +3.65(+3.52%) |
Jul 16, 2019 | 104.00 | 104.65 | 102.63 | 103.64 | 513,026 | -1.59(-1.51%) |
Jul 15, 2019 | 104.22 | 105.16 | 104.03 | 105.23 | 346,377 | +1.20(+1.15%) |
Jul 12, 2019 | 102.98 | 104.32 | 102.93 | 104.03 | 461,737 | +1.51(+1.48%) |
Jul 11, 2019 | 102.54 | 103.34 | 101.65 | 102.52 | 481,173 | +0.24(+0.23%) |
Jul 10, 2019 | 101.32 | 102.62 | 101.29 | 102.28 | 455,412 | +1.22(+1.21%) |
Jul 09, 2019 | 99.05 | 101.27 | 98.86 | 101.06 | 652,430 | +1.80(+1.81%) |
Jul 08, 2019 | 98.87 | 99.92 | 98.55 | 99.26 | 368,689 | +0.24(+0.24%) |
Jul 05, 2019 | 96.79 | 99.19 | 95.64 | 99.03 | 395,668 | +0.09(+0.09%) |
Jul 03, 2019 | 98.04 | 99.02 | 97.73 | 98.94 | 351,165 | +1.23(+1.26%) |
Jul 02, 2019 | 96.06 | 97.94 | 95.57 | 97.71 | 495,329 | +2.14(+2.24%) |
Jul 01, 2019 | 95.15 | 96.33 | 94.45 | 95.56 | 471,930 | -1.14(-1.18%) |
Jun 28, 2019 | 95.43 | 96.73 | 94.39 | 96.71 | 751,612 | +0.50(+0.52%) |
Jun 27, 2019 | 96.09 | 96.55 | 95.61 | 96.21 | 311,233 | -0.41(-0.42%) |
Jun 26, 2019 | 94.36 | 96.83 | 94.00 | 96.61 | 500,944 | +1.07(+1.12%) |
Jun 25, 2019 | 95.64 | 96.83 | 94.02 | 95.55 | 643,509 | +0.22(+0.23%) |
Jun 24, 2019 | 93.89 | 95.41 | 93.58 | 95.33 | 490,486 | +1.81(+1.94%) |
Jun 21, 2019 | 94.34 | 94.93 | 92.94 | 93.52 | 843,920 | -0.62(-0.66%) |
Jun 20, 2019 | 94.60 | 95.57 | 93.86 | 94.14 | 632,238 | +1.61(+1.74%) |
Jun 19, 2019 | 89.88 | 92.58 | 89.65 | 92.53 | 472,810 | +1.41(+1.54%) |
Jun 18, 2019 | 90.95 | 91.38 | 89.91 | 91.12 | 324,597 | +1.20(+1.33%) |
Jun 17, 2019 | 89.61 | 90.44 | 89.01 | 89.92 | 371,476 | +0.19(+0.21%) |
Jun 14, 2019 | 89.71 | 90.76 | 88.90 | 89.73 | 362,452 | +0.50(+0.56%) |
Jun 13, 2019 | 88.34 | 89.38 | 88.22 | 89.23 | 302,657 | +0.87(+0.98%) |
Jun 12, 2019 | 87.89 | 88.78 | 87.60 | 88.37 | 430,708 | +1.18(+1.35%) |
Jun 11, 2019 | 86.88 | 87.96 | 86.77 | 87.19 | 294,754 | +0.09(+0.11%) |
Jun 10, 2019 | 87.76 | 88.08 | 85.96 | 87.09 | 471,434 | -1.89(-2.12%) |
Jun 07, 2019 | 88.70 | 89.42 | 88.00 | 88.98 | 519,833 | +0.69(+0.78%) |
Jun 06, 2019 | 87.14 | 88.53 | 86.28 | 88.29 | 543,637 | +1.24(+1.42%) |
Jun 05, 2019 | 86.20 | 88.21 | 86.20 | 87.05 | 547,919 | +1.74(+2.03%) |
Jun 04, 2019 | 84.38 | 85.36 | 83.27 | 85.32 | 467,655 | +0.40(+0.47%) |
Jun 03, 2019 | 83.86 | 85.20 | 83.83 | 84.92 | 439,131 | +1.90(+2.28%) |
May 31, 2019 | 81.46 | 83.49 | 81.46 | 83.02 | 506,903 | +2.29(+2.84%) |
May 30, 2019 | 79.74 | 80.88 | 79.74 | 80.73 | 294,514 | +0.94(+1.18%) |
May 29, 2019 | 80.20 | 80.29 | 79.32 | 79.79 | 261,859 | -0.43(-0.54%) |
May 28, 2019 | 81.12 | 81.39 | 79.86 | 80.22 | 350,756 | -1.14(-1.40%) |
May 24, 2019 | 80.30 | 81.77 | 80.30 | 81.36 | 285,616 | +1.12(+1.40%) |
May 23, 2019 | 79.36 | 82.11 | 79.36 | 80.24 | 546,183 | +1.07(+1.35%) |
May 22, 2019 | 79.86 | 80.50 | 78.95 | 79.18 | 219,361 | -0.51(-0.64%) |
May 21, 2019 | 79.18 | 79.97 | 78.62 | 79.68 | 274,634 | +0.43(+0.55%) |
May 20, 2019 | 80.04 | 80.17 | 78.41 | 79.25 | 250,936 | -0.59(-0.74%) |
May 17, 2019 | 78.60 | 80.12 | 78.41 | 79.85 | 347,933 | +1.05(+1.33%) |
May 16, 2019 | 79.72 | 79.72 | 78.05 | 78.80 | 279,581 | -0.88(-1.10%) |
May 15, 2019 | 79.13 | 80.22 | 79.13 | 79.68 | 367,709 | +0.72(+0.91%) |
May 14, 2019 | 79.37 | 79.44 | 78.23 | 78.96 | 346,728 | -0.45(-0.57%) |
May 13, 2019 | 78.63 | 79.94 | 78.13 | 79.41 | 444,740 | +1.17(+1.50%) |
May 10, 2019 | 78.65 | 79.02 | 78.07 | 78.24 | 397,743 | -0.16(-0.20%) |
May 09, 2019 | 77.89 | 78.89 | 77.56 | 78.40 | 411,110 | +0.61(+0.79%) |
May 08, 2019 | 78.68 | 79.08 | 77.24 | 77.79 | 348,348 | -0.78(-1.00%) |
May 07, 2019 | 77.03 | 78.98 | 76.67 | 78.57 | 430,968 | +1.57(+2.03%) |
May 06, 2019 | 76.55 | 77.43 | 76.10 | 77.00 | 478,494 | +0.27(+0.36%) |
May 03, 2019 | 77.76 | 78.39 | 76.49 | 76.73 | 718,546 | -0.26(-0.34%) |
May 02, 2019 | 79.01 | 80.62 | 76.54 | 77.00 | 784,481 | -2.69(-3.37%) |
May 01, 2019 | 82.26 | 82.27 | 78.68 | 79.68 | 449,471 | -2.46(-3.00%) |
Apr 30, 2019 | 81.93 | 82.77 | 81.87 | 82.15 | 262,936 | +0.22(+0.26%) |
Apr 29, 2019 | 83.53 | 83.53 | 81.37 | 81.93 | 346,780 | -1.69(-2.02%) |
Apr 26, 2019 | 82.21 | 84.33 | 82.21 | 83.62 | 324,617 | +1.77(+2.17%) |
Apr 25, 2019 | 82.32 | 82.72 | 81.56 | 81.85 | 282,224 | -0.19(-0.23%) |
Apr 24, 2019 | 81.63 | 82.89 | 81.28 | 82.03 | 377,197 | +0.13(+0.16%) |
Apr 23, 2019 | 82.06 | 82.81 | 81.71 | 81.90 | 350,546 | -0.38(-0.46%) |
Apr 22, 2019 | 84.68 | 84.72 | 81.99 | 82.28 | 518,470 | -2.37(-2.80%) |
Apr 18, 2019 | 85.10 | 85.73 | 84.13 | 84.65 | 404,420 | -0.54(-0.63%) |
Apr 17, 2019 | 86.26 | 86.69 | 84.58 | 85.19 | 491,330 | -1.13(-1.31%) |
Apr 16, 2019 | 87.09 | 87.10 | 85.99 | 86.32 | 390,914 | -1.24(-1.41%) |
Apr 15, 2019 | 86.54 | 87.57 | 85.86 | 87.55 | 340,248 | +0.22(+0.25%) |
Apr 12, 2019 | 86.98 | 87.70 | 86.40 | 87.34 | 355,245 | +0.04(+0.04%) |
Apr 11, 2019 | 87.61 | 88.04 | 86.58 | 87.30 | 317,322 | -0.69(-0.78%) |
Apr 10, 2019 | 88.19 | 88.94 | 87.85 | 87.99 | 269,149 | -0.25(-0.29%) |
Apr 09, 2019 | 88.88 | 88.95 | 87.74 | 88.24 | 301,774 | -0.34(-0.38%) |
Apr 08, 2019 | 88.25 | 88.67 | 87.75 | 88.58 | 310,254 | +0.85(+0.97%) |
Apr 05, 2019 | 87.38 | 87.83 | 86.72 | 87.73 | 257,002 | +0.27(+0.31%) |
Apr 04, 2019 | 86.07 | 87.57 | 85.44 | 87.46 | 364,995 | +1.11(+1.28%) |
Apr 03, 2019 | 86.49 | 86.78 | 85.92 | 86.35 | 349,348 | +0.30(+0.35%) |
Apr 02, 2019 | 85.81 | 86.19 | 85.28 | 86.05 | 443,934 | +0.47(+0.55%) |
Apr 01, 2019 | 86.71 | 86.73 | 85.12 | 85.58 | 362,836 | +0.03(+0.03%) |
Mar 29, 2019 | 86.73 | 87.03 | 85.48 | 85.55 | 512,410 | -0.78(-0.90%) |
Mar 28, 2019 | 86.75 | 86.86 | 85.01 | 86.33 | 660,936 | -0.93(-1.07%) |
Mar 27, 2019 | 88.25 | 88.60 | 87.06 | 87.26 | 347,664 | -1.50(-1.69%) |
Mar 26, 2019 | 87.55 | 88.90 | 86.90 | 88.76 | 404,774 | +1.03(+1.17%) |
Mar 25, 2019 | 86.80 | 88.26 | 86.68 | 87.73 | 447,790 | +1.12(+1.29%) |
Mar 22, 2019 | 86.71 | 87.40 | 86.14 | 86.61 | 271,776 | -0.17(-0.20%) |
Mar 21, 2019 | 86.13 | 86.93 | 85.62 | 86.78 | 350,978 | +0.72(+0.83%) |
Mar 20, 2019 | 84.86 | 86.43 | 83.47 | 86.07 | 382,670 | +1.09(+1.28%) |
Mar 19, 2019 | 85.26 | 85.76 | 84.57 | 84.98 | 386,705 | +0.43(+0.51%) |
Mar 18, 2019 | 85.60 | 85.97 | 84.24 | 84.54 | 383,504 | -0.74(-0.87%) |
Mar 15, 2019 | 85.21 | 86.13 | 84.61 | 85.29 | 779,616 | +0.43(+0.51%) |
Mar 14, 2019 | 85.36 | 85.56 | 84.19 | 84.86 | 474,881 | -1.35(-1.56%) |
Mar 13, 2019 | 85.86 | 86.47 | 85.47 | 86.20 | 529,535 | +0.69(+0.80%) |
Mar 12, 2019 | 84.35 | 85.62 | 84.32 | 85.51 | 638,686 | +1.34(+1.59%) |
Mar 11, 2019 | 83.84 | 84.50 | 82.97 | 84.18 | 518,889 | +0.20(+0.24%) |
Mar 08, 2019 | 83.16 | 84.33 | 82.18 | 83.98 | 515,280 | +1.87(+2.28%) |
Mar 07, 2019 | 81.58 | 82.52 | 81.07 | 82.11 | 359,412 | +0.16(+0.20%) |
Mar 06, 2019 | 82.96 | 82.96 | 81.79 | 81.95 | 466,289 | -0.84(-1.01%) |
Mar 05, 2019 | 82.31 | 82.96 | 82.21 | 82.79 | 592,701 | +0.33(+0.40%) |
Mar 04, 2019 | 82.06 | 82.49 | 81.52 | 82.46 | 461,264 | +0.25(+0.31%) |
Mar 01, 2019 | 82.72 | 83.53 | 82.07 | 82.20 | 332,041 | -0.98(-1.18%) |
Feb 28, 2019 | 83.83 | 84.29 | 82.87 | 83.18 | 374,972 | -0.75(-0.90%) |
Feb 27, 2019 | 84.16 | 84.55 | 83.27 | 83.93 | 425,329 | -0.23(-0.27%) |
Feb 26, 2019 | 84.10 | 84.38 | 82.92 | 84.16 | 514,597 | +0.13(+0.16%) |
Feb 25, 2019 | 84.67 | 85.49 | 83.40 | 84.03 | 612,888 | -0.63(-0.74%) |
Feb 22, 2019 | 84.72 | 85.67 | 84.23 | 84.66 | 402,934 | +0.08(+0.10%) |
Feb 21, 2019 | 83.79 | 84.62 | 83.49 | 84.57 | 720,034 | +0.38(+0.45%) |
Feb 20, 2019 | 84.22 | 85.33 | 83.53 | 84.20 | 601,223 | +0.18(+0.21%) |
Feb 19, 2019 | 82.92 | 84.46 | 82.68 | 84.02 | 501,273 | +1.99(+2.42%) |
Feb 15, 2019 | 82.67 | 82.81 | 80.93 | 82.03 | 806,719 | -0.26(-0.32%) |
Feb 14, 2019 | 81.80 | 82.50 | 81.39 | 82.30 | 474,856 | +0.46(+0.56%) |
Feb 13, 2019 | 82.52 | 83.03 | 81.43 | 81.83 | 348,439 | -0.50(-0.61%) |
Feb 12, 2019 | 81.71 | 82.77 | 81.02 | 82.33 | 459,699 | +1.06(+1.31%) |
Feb 11, 2019 | 81.42 | 81.68 | 80.44 | 81.27 | 348,449 | -0.46(-0.56%) |
Feb 08, 2019 | 80.25 | 82.18 | 80.07 | 81.73 | 437,052 | +1.48(+1.84%) |
Feb 07, 2019 | 83.74 | 83.74 | 79.53 | 80.25 | 657,260 | -2.36(-2.86%) |
Feb 06, 2019 | 82.07 | 83.44 | 81.28 | 82.62 | 659,486 | -0.09(-0.11%) |
Feb 05, 2019 | 82.34 | 82.73 | 81.42 | 82.71 | 671,667 | +0.37(+0.45%) |
Feb 04, 2019 | 81.14 | 82.37 | 80.91 | 82.34 | 272,195 | +0.61(+0.75%) |
Feb 01, 2019 | 82.12 | 82.17 | 80.54 | 81.73 | 551,949 | -0.47(-0.57%) |
Jan 31, 2019 | 80.95 | 82.51 | 80.70 | 82.20 | 448,946 | +1.52(+1.89%) |
Jan 30, 2019 | 79.89 | 81.96 | 79.30 | 80.68 | 397,921 | +0.81(+1.01%) |
Jan 29, 2019 | 78.97 | 80.13 | 77.93 | 79.87 | 450,358 | +1.75(+2.24%) |
Jan 28, 2019 | 78.33 | 78.65 | 77.83 | 78.12 | 283,566 | -0.16(-0.20%) |
Jan 25, 2019 | 77.15 | 78.79 | 76.87 | 78.28 | 464,581 | +2.07(+2.72%) |
Jan 24, 2019 | 76.61 | 76.79 | 76.07 | 76.21 | 632,597 | -0.70(-0.91%) |
Jan 23, 2019 | 76.94 | 77.38 | 75.95 | 76.90 | 633,626 | -0.17(-0.22%) |
Jan 22, 2019 | 77.26 | 77.60 | 76.74 | 77.07 | 774,420 | -0.42(-0.55%) |
Jan 18, 2019 | 77.70 | 77.92 | 76.77 | 77.50 | 541,214 | -0.43(-0.56%) |
Jan 17, 2019 | 77.45 | 78.54 | 77.36 | 77.93 | 529,676 | +0.45(+0.58%) |
Jan 16, 2019 | 76.56 | 77.81 | 76.50 | 77.48 | 512,885 | +0.91(+1.19%) |
Jan 15, 2019 | 78.92 | 79.04 | 76.42 | 76.57 | 593,346 | -2.23(-2.83%) |
Jan 14, 2019 | 79.16 | 79.54 | 78.13 | 78.80 | 492,036 | -0.43(-0.55%) |
Jan 11, 2019 | 78.88 | 79.58 | 78.24 | 79.23 | 408,355 | +0.80(+1.02%) |
Jan 10, 2019 | 79.42 | 79.75 | 77.86 | 78.43 | 509,155 | -0.99(-1.24%) |
Jan 09, 2019 | 79.62 | 80.21 | 79.18 | 79.42 | 535,403 | -0.44(-0.55%) |
Jan 08, 2019 | 78.98 | 80.10 | 78.35 | 79.86 | 471,140 | +0.53(+0.66%) |
Jan 07, 2019 | 80.23 | 80.23 | 79.00 | 79.33 | 453,223 | -0.38(-0.47%) |
Jan 04, 2019 | 79.50 | 80.07 | 78.16 | 79.71 | 556,944 | -0.18(-0.22%) |
Jan 03, 2019 | 80.25 | 80.56 | 79.56 | 79.89 | 562,225 | +0.50(+0.63%) |
Jan 02, 2019 | 80.66 | 80.66 | 78.98 | 79.38 | 677,305 | -0.95(-1.18%) |
Dec 31, 2018 | 78.78 | 80.35 | 78.06 | 80.33 | 608,272 | +2.43(+3.12%) |
Dec 28, 2018 | 79.52 | 79.55 | 77.46 | 77.90 | 530,119 | -1.42(-1.79%) |
Dec 27, 2018 | 78.55 | 79.32 | 77.88 | 79.32 | 542,940 | +1.72(+2.21%) |
Dec 26, 2018 | 79.33 | 80.22 | 77.10 | 77.60 | 738,765 | -1.09(-1.38%) |
Dec 24, 2018 | 78.32 | 79.91 | 77.80 | 78.69 | 577,032 | +1.28(+1.65%) |
Dec 21, 2018 | 76.91 | 79.46 | 76.31 | 77.41 | 2,258,765 | +0.53(+0.70%) |
Dec 20, 2018 | 74.00 | 77.04 | 73.21 | 76.88 | 851,350 | +4.89(+6.79%) |
Dec 19, 2018 | 75.94 | 77.48 | 71.75 | 71.99 | 734,216 | -3.85(-5.07%) |
Dec 18, 2018 | 74.24 | 76.91 | 74.20 | 75.84 | 675,468 | +1.75(+2.37%) |
Dec 17, 2018 | 72.22 | 74.69 | 72.20 | 74.08 | 757,135 | +2.22(+3.09%) |
Dec 14, 2018 | 73.81 | 73.81 | 70.75 | 71.86 | 703,911 | -2.76(-3.70%) |
Dec 13, 2018 | 74.33 | 75.03 | 73.97 | 74.62 | 443,883 | +0.29(+0.39%) |
Dec 12, 2018 | 73.93 | 74.61 | 73.53 | 74.33 | 331,779 | +1.09(+1.49%) |
Dec 11, 2018 | 73.79 | 73.85 | 72.51 | 73.24 | 433,111 | +0.03(+0.04%) |
Dec 10, 2018 | 73.56 | 74.71 | 73.05 | 73.21 | 760,232 | -0.36(-0.48%) |
Dec 07, 2018 | 71.92 | 74.09 | 71.64 | 73.57 | 522,549 | +2.01(+2.80%) |
Dec 06, 2018 | 71.10 | 71.92 | 70.31 | 71.56 | 452,028 | +0.64(+0.90%) |
Dec 04, 2018 | 70.91 | 71.91 | 70.67 | 70.92 | 456,870 | +0.42(+0.60%) |