Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 78.76 | 80.32 | 78.61 | 80.31 | 1,060,773 | +1.30(+1.65%) |
Dec 30, 2019 | 80.24 | 80.51 | 78.95 | 79.01 | 627,183 | -1.20(-1.50%) |
Dec 27, 2019 | 80.41 | 80.75 | 80.13 | 80.21 | 411,076 | -0.13(-0.16%) |
Dec 26, 2019 | 80.80 | 80.92 | 80.23 | 80.34 | 515,798 | -0.35(-0.43%) |
Dec 24, 2019 | 81.27 | 81.52 | 80.56 | 80.69 | 299,917 | -0.17(-0.21%) |
Dec 23, 2019 | 81.25 | 81.34 | 80.27 | 80.86 | 916,176 | -0.07(-0.08%) |
Dec 20, 2019 | 79.84 | 81.01 | 79.16 | 80.92 | 1,764,567 | +1.77(+2.23%) |
Dec 19, 2019 | 78.95 | 79.54 | 78.51 | 79.16 | 1,528,912 | +0.24(+0.30%) |
Dec 18, 2019 | 78.09 | 80.15 | 78.00 | 78.92 | 1,617,151 | +0.38(+0.48%) |
Dec 17, 2019 | 81.20 | 81.32 | 78.38 | 78.54 | 2,061,389 | -2.65(-3.27%) |
Dec 16, 2019 | 80.70 | 81.86 | 80.33 | 81.20 | 1,027,780 | +1.05(+1.31%) |
Dec 13, 2019 | 82.00 | 82.75 | 80.06 | 80.15 | 1,034,307 | -1.83(-2.24%) |
Dec 12, 2019 | 82.27 | 82.94 | 81.35 | 81.98 | 537,231 | +0.12(+0.15%) |
Dec 11, 2019 | 81.64 | 82.22 | 81.17 | 81.86 | 1,042,093 | -0.09(-0.12%) |
Dec 10, 2019 | 81.58 | 82.23 | 80.20 | 81.95 | 1,871,510 | +0.35(+0.43%) |
Dec 09, 2019 | 83.35 | 83.35 | 81.50 | 81.60 | 1,139,337 | -1.75(-2.10%) |
Dec 06, 2019 | 83.36 | 84.27 | 83.02 | 83.35 | 771,125 | +0.40(+0.48%) |
Dec 05, 2019 | 83.21 | 83.96 | 82.40 | 82.95 | 1,055,718 | -0.51(-0.61%) |
Dec 04, 2019 | 82.78 | 84.04 | 82.71 | 83.46 | 786,627 | +0.88(+1.06%) |
Dec 03, 2019 | 82.36 | 82.71 | 81.75 | 82.59 | 972,078 | -0.38(-0.46%) |
Dec 02, 2019 | 83.00 | 83.69 | 82.12 | 82.96 | 1,174,634 | -0.08(-0.09%) |
Nov 29, 2019 | 83.09 | 83.83 | 82.92 | 83.04 | 376,563 | -0.57(-0.68%) |
Nov 27, 2019 | 82.65 | 83.64 | 82.07 | 83.61 | 666,635 | +2.84(+3.52%) |
Nov 26, 2019 | 85.69 | 85.69 | 80.76 | 80.76 | 1,995,894 | -4.86(-5.67%) |
Nov 25, 2019 | 85.50 | 85.78 | 84.89 | 85.62 | 947,685 | +0.36(+0.42%) |
Nov 22, 2019 | 84.16 | 85.50 | 83.76 | 85.26 | 1,272,928 | +1.84(+2.21%) |
Nov 21, 2019 | 82.72 | 83.79 | 82.19 | 83.42 | 1,070,781 | +0.72(+0.87%) |
Nov 20, 2019 | 82.60 | 83.45 | 82.07 | 82.70 | 1,248,490 | -0.25(-0.30%) |
Nov 19, 2019 | 82.72 | 83.26 | 82.18 | 82.94 | 689,972 | +0.04(+0.05%) |
Nov 18, 2019 | 82.22 | 83.31 | 82.22 | 82.91 | 731,719 | +0.44(+0.54%) |
Nov 15, 2019 | 81.24 | 82.88 | 80.72 | 82.46 | 1,164,415 | +1.48(+1.83%) |
Nov 14, 2019 | 81.65 | 81.91 | 80.66 | 80.98 | 1,066,143 | +0.04(+0.05%) |
Nov 13, 2019 | 80.05 | 81.54 | 79.65 | 80.94 | 788,792 | +0.52(+0.64%) |
Nov 12, 2019 | 79.45 | 81.32 | 79.08 | 80.43 | 1,176,195 | +1.41(+1.78%) |
Nov 11, 2019 | 79.77 | 80.01 | 77.19 | 79.02 | 2,318,143 | -1.91(-2.36%) |
Nov 08, 2019 | 78.63 | 81.00 | 78.09 | 80.92 | 1,048,279 | +1.87(+2.37%) |
Nov 07, 2019 | 81.18 | 82.52 | 78.85 | 79.05 | 2,066,192 | -0.59(-0.74%) |
Nov 06, 2019 | 81.46 | 81.75 | 79.52 | 79.64 | 1,547,833 | -1.34(-1.65%) |
Nov 05, 2019 | 82.64 | 83.47 | 78.79 | 80.98 | 2,159,015 | -1.29(-1.57%) |
Nov 04, 2019 | 81.99 | 82.48 | 80.35 | 82.27 | 945,457 | +0.59(+0.73%) |
Nov 01, 2019 | 80.78 | 82.19 | 80.43 | 81.68 | 1,316,518 | +1.40(+1.75%) |
Oct 31, 2019 | 80.34 | 80.64 | 79.47 | 80.27 | 1,018,600 | -0.44(-0.55%) |
Oct 30, 2019 | 82.74 | 82.74 | 79.76 | 80.72 | 1,480,239 | -2.84(-3.40%) |
Oct 29, 2019 | 82.19 | 83.57 | 81.92 | 83.56 | 991,018 | +1.39(+1.69%) |
Oct 28, 2019 | 81.99 | 82.93 | 81.61 | 82.16 | 478,996 | +0.55(+0.68%) |
Oct 25, 2019 | 80.77 | 82.00 | 80.21 | 81.61 | 450,964 | +0.77(+0.95%) |
Oct 24, 2019 | 80.82 | 81.13 | 79.77 | 80.84 | 779,435 | +0.31(+0.39%) |
Oct 23, 2019 | 80.60 | 80.89 | 79.74 | 80.53 | 838,435 | -0.39(-0.48%) |
Oct 22, 2019 | 81.62 | 81.90 | 80.47 | 80.91 | 903,544 | -0.56(-0.69%) |
Oct 21, 2019 | 82.93 | 83.68 | 79.33 | 81.48 | 2,504,375 | -2.80(-3.32%) |
Oct 18, 2019 | 84.16 | 84.62 | 83.06 | 84.28 | 1,674,631 | +0.13(+0.16%) |
Oct 17, 2019 | 80.96 | 84.46 | 80.96 | 84.15 | 3,463,538 | +3.24(+4.01%) |
Oct 16, 2019 | 79.08 | 83.39 | 79.00 | 80.90 | 2,881,801 | +2.68(+3.43%) |
Oct 15, 2019 | 77.29 | 78.61 | 76.97 | 78.23 | 833,778 | +1.52(+1.99%) |
Oct 14, 2019 | 76.90 | 77.24 | 76.51 | 76.70 | 542,557 | -0.36(-0.46%) |
Oct 11, 2019 | 76.91 | 78.18 | 76.31 | 77.06 | 1,018,924 | +1.07(+1.41%) |
Oct 10, 2019 | 75.73 | 76.69 | 75.07 | 75.99 | 789,054 | +0.42(+0.56%) |
Oct 09, 2019 | 76.00 | 76.33 | 75.49 | 75.56 | 701,470 | +0.19(+0.25%) |
Oct 08, 2019 | 76.40 | 76.97 | 75.33 | 75.38 | 1,430,548 | -1.59(-2.06%) |
Oct 07, 2019 | 76.52 | 77.75 | 75.91 | 76.97 | 1,296,732 | +0.01(+0.01%) |
Oct 04, 2019 | 76.44 | 76.98 | 75.47 | 76.96 | 817,904 | +0.48(+0.63%) |
Oct 03, 2019 | 75.98 | 76.69 | 74.98 | 76.48 | 812,983 | +0.34(+0.44%) |
Oct 02, 2019 | 76.46 | 76.89 | 75.64 | 76.14 | 1,471,166 | -1.07(-1.39%) |
Oct 01, 2019 | 77.55 | 79.17 | 77.16 | 77.21 | 1,380,752 | -0.20(-0.26%) |
Sep 30, 2019 | 76.16 | 78.42 | 76.16 | 77.41 | 1,214,584 | +1.31(+1.72%) |
Sep 27, 2019 | 77.41 | 77.44 | 75.62 | 76.10 | 1,490,097 | -1.00(-1.29%) |
Sep 26, 2019 | 78.44 | 78.86 | 76.03 | 77.10 | 1,005,575 | -1.16(-1.48%) |
Sep 25, 2019 | 77.26 | 79.04 | 77.26 | 78.25 | 951,677 | +0.50(+0.64%) |
Sep 24, 2019 | 79.19 | 80.04 | 77.58 | 77.76 | 984,069 | -1.08(-1.37%) |
Sep 23, 2019 | 79.80 | 80.16 | 78.31 | 78.84 | 1,102,228 | -1.19(-1.49%) |
Sep 20, 2019 | 79.87 | 81.29 | 79.69 | 80.03 | 2,325,019 | +0.46(+0.58%) |
Sep 19, 2019 | 78.27 | 80.11 | 77.90 | 79.57 | 1,411,496 | +1.53(+1.96%) |
Sep 18, 2019 | 78.30 | 78.30 | 77.01 | 78.04 | 1,485,070 | -0.17(-0.22%) |
Sep 17, 2019 | 79.14 | 79.50 | 78.17 | 78.21 | 1,129,052 | -0.57(-0.73%) |
Sep 16, 2019 | 77.74 | 78.87 | 77.44 | 78.78 | 1,192,205 | +0.35(+0.44%) |
Sep 13, 2019 | 80.10 | 81.16 | 77.99 | 78.43 | 1,342,363 | -1.15(-1.44%) |
Sep 12, 2019 | 82.63 | 82.96 | 79.47 | 79.58 | 1,190,004 | -2.96(-3.59%) |
Sep 11, 2019 | 80.90 | 83.17 | 80.23 | 82.54 | 1,091,405 | +1.80(+2.22%) |
Sep 10, 2019 | 81.29 | 81.63 | 79.19 | 80.75 | 2,015,719 | -1.18(-1.43%) |
Sep 09, 2019 | 81.15 | 82.33 | 81.01 | 81.92 | 1,309,789 | +0.76(+0.94%) |
Sep 06, 2019 | 80.97 | 81.43 | 80.45 | 81.16 | 1,025,093 | +0.26(+0.33%) |
Sep 05, 2019 | 81.13 | 81.96 | 80.66 | 80.90 | 994,983 | +0.81(+1.01%) |
Sep 04, 2019 | 79.32 | 80.34 | 79.30 | 80.09 | 907,463 | +1.07(+1.36%) |
Sep 03, 2019 | 76.97 | 79.45 | 76.68 | 79.02 | 1,716,709 | +1.66(+2.15%) |
Aug 30, 2019 | 77.38 | 77.56 | 76.73 | 77.35 | 1,161,446 | +0.34(+0.44%) |
Aug 29, 2019 | 76.94 | 77.82 | 76.28 | 77.01 | 1,266,666 | +0.85(+1.11%) |
Aug 28, 2019 | 76.19 | 77.13 | 75.60 | 76.17 | 2,050,030 | -0.25(-0.33%) |
Aug 27, 2019 | 80.80 | 81.41 | 76.34 | 76.42 | 1,965,800 | -4.34(-5.38%) |
Aug 26, 2019 | 79.36 | 80.78 | 79.07 | 80.76 | 1,259,150 | +2.22(+2.83%) |
Aug 23, 2019 | 80.35 | 81.23 | 78.13 | 78.54 | 1,252,702 | -1.89(-2.35%) |
Aug 22, 2019 | 81.38 | 81.91 | 80.23 | 80.43 | 1,072,398 | -0.72(-0.89%) |
Aug 21, 2019 | 81.27 | 82.34 | 81.07 | 81.16 | 1,098,951 | +0.02(+0.02%) |
Aug 20, 2019 | 82.78 | 83.31 | 81.06 | 81.14 | 1,082,491 | -1.36(-1.65%) |
Aug 19, 2019 | 82.94 | 83.65 | 82.39 | 82.50 | 961,438 | +0.39(+0.47%) |
Aug 16, 2019 | 81.00 | 82.64 | 80.86 | 82.12 | 872,786 | +1.66(+2.07%) |
Aug 15, 2019 | 80.88 | 81.31 | 79.86 | 80.45 | 1,175,438 | -0.35(-0.43%) |
Aug 14, 2019 | 82.80 | 82.80 | 80.61 | 80.80 | 1,462,658 | -2.73(-3.27%) |
Aug 13, 2019 | 81.99 | 84.19 | 81.37 | 83.53 | 1,508,297 | +1.76(+2.15%) |
Aug 12, 2019 | 81.76 | 82.23 | 81.00 | 81.77 | 948,748 | -0.07(-0.08%) |
Aug 09, 2019 | 82.30 | 82.51 | 80.99 | 81.84 | 960,428 | -0.41(-0.50%) |
Aug 08, 2019 | 80.29 | 82.72 | 80.00 | 82.25 | 1,545,135 | +1.91(+2.38%) |
Aug 07, 2019 | 78.40 | 80.52 | 76.55 | 80.34 | 2,135,983 | +1.63(+2.07%) |
Aug 06, 2019 | 83.57 | 85.15 | 77.35 | 78.71 | 4,792,571 | -4.30(-5.17%) |
Aug 05, 2019 | 83.83 | 85.03 | 82.18 | 83.01 | 1,487,608 | -1.63(-1.92%) |
Aug 02, 2019 | 86.05 | 86.93 | 83.01 | 84.64 | 1,338,487 | -1.18(-1.37%) |
Aug 01, 2019 | 85.05 | 88.67 | 84.76 | 85.82 | 3,451,776 | +4.26(+5.22%) |
Jul 31, 2019 | 83.03 | 83.04 | 80.04 | 81.56 | 1,606,303 | -1.47(-1.77%) |
Jul 30, 2019 | 80.95 | 83.30 | 80.00 | 83.03 | 1,511,252 | +1.39(+1.71%) |
Jul 29, 2019 | 80.58 | 81.66 | 80.58 | 81.63 | 858,100 | +1.04(+1.29%) |
Jul 26, 2019 | 80.72 | 81.12 | 80.09 | 80.59 | 772,894 | +0.18(+0.22%) |
Jul 25, 2019 | 81.63 | 82.00 | 80.05 | 80.42 | 636,768 | -0.90(-1.10%) |
Jul 24, 2019 | 80.49 | 81.45 | 80.11 | 81.31 | 809,309 | +1.01(+1.26%) |
Jul 23, 2019 | 79.80 | 80.63 | 79.33 | 80.30 | 868,202 | +0.71(+0.89%) |
Jul 22, 2019 | 80.34 | 80.65 | 79.48 | 79.59 | 897,924 | -0.44(-0.55%) |
Jul 19, 2019 | 81.08 | 81.08 | 79.63 | 80.03 | 991,951 | -1.16(-1.43%) |
Jul 18, 2019 | 80.00 | 81.42 | 79.12 | 81.19 | 1,272,546 | +1.22(+1.52%) |
Jul 17, 2019 | 82.72 | 82.84 | 79.19 | 79.98 | 2,349,157 | -3.31(-3.98%) |
Jul 16, 2019 | 84.10 | 84.13 | 83.06 | 83.29 | 1,007,414 | -0.87(-1.03%) |
Jul 15, 2019 | 84.23 | 84.60 | 83.25 | 84.16 | 865,549 | +0.07(+0.09%) |
Jul 12, 2019 | 84.60 | 85.44 | 83.17 | 84.08 | 1,597,508 | -0.64(-0.75%) |
Jul 11, 2019 | 85.87 | 88.16 | 84.03 | 84.72 | 2,341,476 | +1.15(+1.38%) |
Jul 10, 2019 | 83.13 | 84.01 | 82.45 | 83.57 | 1,648,319 | +1.00(+1.21%) |
Jul 09, 2019 | 81.81 | 83.06 | 81.58 | 82.57 | 1,198,344 | +0.37(+0.46%) |
Jul 08, 2019 | 82.00 | 82.41 | 80.99 | 82.19 | 1,035,084 | -0.13(-0.16%) |
Jul 05, 2019 | 81.79 | 83.16 | 81.02 | 82.33 | 759,003 | +0.36(+0.43%) |
Jul 03, 2019 | 80.58 | 83.08 | 80.55 | 81.97 | 1,139,520 | +1.99(+2.49%) |
Jul 02, 2019 | 80.10 | 80.53 | 79.10 | 79.98 | 1,115,306 | -0.12(-0.15%) |
Jul 01, 2019 | 80.28 | 80.40 | 79.22 | 80.10 | 1,275,599 | +0.31(+0.39%) |
Jun 28, 2019 | 80.32 | 80.72 | 79.60 | 79.79 | 1,672,735 | -0.35(-0.43%) |
Jun 27, 2019 | 78.97 | 80.98 | 78.52 | 80.14 | 1,215,527 | +1.73(+2.21%) |
Jun 26, 2019 | 78.94 | 79.40 | 77.91 | 78.40 | 1,140,750 | -0.47(-0.59%) |
Jun 25, 2019 | 78.49 | 79.69 | 77.79 | 78.87 | 1,815,954 | +0.71(+0.91%) |
Jun 24, 2019 | 79.17 | 79.68 | 77.57 | 78.16 | 2,182,990 | -0.88(-1.11%) |
Jun 21, 2019 | 79.90 | 80.00 | 78.84 | 79.04 | 2,567,767 | -1.03(-1.29%) |
Jun 20, 2019 | 81.39 | 81.39 | 78.95 | 80.07 | 2,009,334 | -0.47(-0.58%) |
Jun 19, 2019 | 80.24 | 81.22 | 80.04 | 80.54 | 1,471,693 | +0.57(+0.71%) |
Jun 18, 2019 | 80.43 | 81.51 | 79.68 | 79.97 | 978,275 | +0.10(+0.13%) |
Jun 17, 2019 | 79.98 | 80.12 | 78.97 | 79.86 | 1,131,392 | +0.27(+0.34%) |
Jun 14, 2019 | 81.14 | 81.41 | 79.40 | 79.59 | 1,072,627 | -1.30(-1.61%) |
Jun 13, 2019 | 80.11 | 81.12 | 79.84 | 80.89 | 1,092,843 | +0.99(+1.24%) |
Jun 12, 2019 | 79.24 | 79.93 | 78.86 | 79.90 | 1,213,854 | +0.62(+0.78%) |
Jun 11, 2019 | 79.55 | 79.80 | 79.03 | 79.28 | 1,339,878 | -0.05(-0.06%) |
Jun 10, 2019 | 78.26 | 80.00 | 78.22 | 79.33 | 1,515,268 | +1.21(+1.55%) |
Jun 07, 2019 | 77.05 | 78.30 | 76.70 | 78.12 | 1,316,688 | +1.62(+2.12%) |
Jun 06, 2019 | 76.32 | 77.17 | 76.31 | 76.50 | 1,509,791 | +0.09(+0.12%) |
Jun 05, 2019 | 77.54 | 77.85 | 75.82 | 76.41 | 1,223,912 | -0.52(-0.68%) |
Jun 04, 2019 | 76.07 | 77.56 | 75.80 | 76.93 | 2,021,224 | +1.72(+2.29%) |
Jun 03, 2019 | 73.11 | 75.87 | 73.11 | 75.21 | 1,450,627 | +2.35(+3.22%) |
May 31, 2019 | 72.57 | 73.32 | 72.12 | 72.86 | 899,520 | -0.43(-0.59%) |
May 30, 2019 | 73.32 | 73.87 | 72.49 | 73.29 | 857,829 | -0.03(-0.04%) |
May 29, 2019 | 75.36 | 75.36 | 73.17 | 73.32 | 2,158,460 | -2.38(-3.14%) |
May 28, 2019 | 75.40 | 76.45 | 75.40 | 75.70 | 1,841,051 | +0.20(+0.26%) |
May 24, 2019 | 75.28 | 76.07 | 74.81 | 75.50 | 856,777 | +0.22(+0.30%) |
May 23, 2019 | 75.95 | 76.43 | 74.82 | 75.28 | 1,251,813 | -1.27(-1.66%) |
May 22, 2019 | 75.31 | 76.81 | 75.02 | 76.55 | 1,786,654 | +1.15(+1.53%) |
May 21, 2019 | 74.66 | 76.05 | 74.37 | 75.40 | 2,041,901 | +1.25(+1.69%) |
May 20, 2019 | 72.13 | 74.56 | 72.11 | 74.15 | 1,715,980 | +1.40(+1.93%) |
May 17, 2019 | 71.91 | 73.77 | 71.53 | 72.74 | 1,281,853 | +0.51(+0.70%) |
May 16, 2019 | 72.47 | 73.32 | 72.02 | 72.24 | 1,484,425 | -0.25(-0.35%) |
May 15, 2019 | 71.03 | 72.58 | 69.99 | 72.49 | 1,432,212 | +1.09(+1.53%) |
May 14, 2019 | 70.70 | 73.48 | 70.26 | 71.40 | 1,724,012 | +0.94(+1.33%) |
May 13, 2019 | 70.79 | 71.01 | 69.52 | 70.46 | 1,167,563 | -1.67(-2.31%) |
May 10, 2019 | 73.46 | 74.02 | 70.88 | 72.13 | 1,435,111 | -1.59(-2.16%) |
May 09, 2019 | 72.37 | 74.29 | 71.85 | 73.72 | 1,905,457 | +0.43(+0.58%) |
May 08, 2019 | 72.47 | 74.07 | 71.23 | 73.29 | 1,961,912 | +1.17(+1.63%) |
May 07, 2019 | 72.26 | 73.61 | 71.47 | 72.12 | 1,855,914 | -0.79(-1.09%) |
May 06, 2019 | 72.74 | 73.14 | 70.40 | 72.91 | 1,293,849 | -0.77(-1.05%) |
May 03, 2019 | 72.60 | 74.10 | 72.28 | 73.68 | 2,245,415 | +1.94(+2.70%) |
May 02, 2019 | 70.31 | 73.34 | 70.11 | 71.74 | 3,291,561 | +3.42(+5.00%) |
May 01, 2019 | 69.95 | 70.06 | 68.00 | 68.33 | 2,186,371 | -1.28(-1.83%) |
Apr 30, 2019 | 69.64 | 69.88 | 68.53 | 69.60 | 1,130,477 | +0.23(+0.34%) |
Apr 29, 2019 | 68.92 | 69.62 | 68.66 | 69.37 | 772,282 | +0.43(+0.62%) |
Apr 26, 2019 | 68.98 | 69.69 | 68.48 | 68.94 | 875,287 | +0.31(+0.45%) |
Apr 25, 2019 | 68.74 | 68.76 | 67.62 | 68.63 | 1,081,271 | -0.34(-0.50%) |
Apr 24, 2019 | 68.53 | 69.51 | 68.28 | 68.98 | 1,297,212 | +0.61(+0.90%) |
Apr 23, 2019 | 66.29 | 68.89 | 66.02 | 68.36 | 2,050,228 | +2.21(+3.34%) |
Apr 22, 2019 | 67.43 | 67.94 | 65.68 | 66.16 | 1,364,543 | -1.29(-1.92%) |
Apr 18, 2019 | 67.31 | 67.76 | 66.36 | 67.45 | 1,537,902 | +0.14(+0.21%) |
Apr 17, 2019 | 70.37 | 70.56 | 66.69 | 67.31 | 1,704,891 | -2.84(-4.05%) |
Apr 16, 2019 | 71.03 | 71.59 | 69.29 | 70.15 | 1,662,150 | -0.71(-1.00%) |
Apr 15, 2019 | 69.88 | 70.91 | 69.45 | 70.86 | 935,560 | +1.28(+1.83%) |
Apr 12, 2019 | 69.43 | 70.98 | 69.34 | 69.58 | 1,667,869 | +0.52(+0.75%) |
Apr 11, 2019 | 69.37 | 70.08 | 68.39 | 69.06 | 1,722,470 | +0.17(+0.24%) |
Apr 10, 2019 | 70.15 | 70.24 | 67.17 | 68.89 | 3,301,357 | -3.19(-4.43%) |
Apr 09, 2019 | 72.36 | 72.66 | 71.22 | 72.09 | 1,028,050 | -0.64(-0.88%) |
Apr 08, 2019 | 71.78 | 72.98 | 71.22 | 72.73 | 1,844,550 | +0.79(+1.10%) |
Apr 05, 2019 | 71.10 | 72.78 | 70.91 | 71.94 | 1,486,345 | +1.21(+1.71%) |
Apr 04, 2019 | 70.08 | 70.87 | 69.16 | 70.73 | 1,635,942 | +0.86(+1.23%) |
Apr 03, 2019 | 69.89 | 71.00 | 69.02 | 69.87 | 2,123,800 | +0.52(+0.75%) |
Apr 02, 2019 | 71.58 | 71.73 | 69.28 | 69.35 | 2,444,468 | -4.28(-5.82%) |
Apr 01, 2019 | 74.52 | 74.71 | 73.55 | 73.63 | 1,517,731 | -0.40(-0.54%) |
Mar 29, 2019 | 72.91 | 74.15 | 72.63 | 74.03 | 1,342,308 | +1.52(+2.09%) |
Mar 28, 2019 | 71.73 | 72.55 | 71.40 | 72.52 | 1,193,871 | +1.29(+1.82%) |
Mar 27, 2019 | 71.09 | 71.57 | 70.43 | 71.22 | 1,438,447 | -0.06(-0.08%) |
Mar 26, 2019 | 72.21 | 72.55 | 70.80 | 71.28 | 1,790,740 | -0.50(-0.70%) |
Mar 25, 2019 | 73.34 | 73.34 | 71.57 | 71.78 | 1,794,173 | -1.55(-2.12%) |
Mar 22, 2019 | 74.61 | 74.83 | 73.24 | 73.34 | 1,051,333 | -1.48(-1.98%) |
Mar 21, 2019 | 73.55 | 74.88 | 73.55 | 74.82 | 987,743 | +1.01(+1.38%) |
Mar 20, 2019 | 75.31 | 75.31 | 73.79 | 73.80 | 1,184,920 | -1.68(-2.22%) |
Mar 19, 2019 | 74.94 | 76.06 | 74.83 | 75.48 | 935,707 | +0.63(+0.85%) |
Mar 18, 2019 | 74.94 | 75.69 | 74.67 | 74.84 | 891,561 | +0.20(+0.26%) |
Mar 15, 2019 | 74.01 | 75.03 | 74.01 | 74.65 | 2,158,198 | +0.62(+0.84%) |
Mar 14, 2019 | 74.13 | 74.72 | 73.61 | 74.02 | 1,383,866 | -0.26(-0.35%) |
Mar 13, 2019 | 73.59 | 74.72 | 73.25 | 74.29 | 1,127,836 | +1.28(+1.75%) |
Mar 12, 2019 | 72.71 | 73.66 | 72.71 | 73.01 | 1,490,469 | +0.44(+0.60%) |
Mar 11, 2019 | 71.24 | 72.67 | 70.83 | 72.57 | 1,435,179 | +1.43(+2.02%) |
Mar 08, 2019 | 70.58 | 71.63 | 70.32 | 71.14 | 1,531,888 | +0.07(+0.10%) |
Mar 07, 2019 | 71.71 | 72.16 | 70.78 | 71.06 | 2,933,574 | -0.28(-0.39%) |
Mar 06, 2019 | 74.14 | 74.14 | 71.25 | 71.34 | 3,666,175 | -2.82(-3.80%) |
Mar 05, 2019 | 75.13 | 75.13 | 73.95 | 74.16 | 2,280,836 | -0.76(-1.02%) |
Mar 04, 2019 | 77.28 | 77.68 | 74.32 | 74.93 | 1,354,058 | -2.33(-3.01%) |
Mar 01, 2019 | 77.93 | 78.46 | 76.53 | 77.26 | 969,486 | -0.30(-0.38%) |
Feb 28, 2019 | 77.14 | 78.17 | 76.87 | 77.55 | 1,968,066 | +0.47(+0.62%) |
Feb 27, 2019 | 77.90 | 78.08 | 76.76 | 77.08 | 2,036,864 | -1.05(-1.35%) |
Feb 26, 2019 | 78.95 | 79.12 | 78.09 | 78.13 | 886,296 | -0.70(-0.89%) |
Feb 25, 2019 | 80.35 | 80.60 | 78.80 | 78.83 | 801,362 | -0.93(-1.17%) |
Feb 22, 2019 | 79.50 | 79.95 | 79.04 | 79.76 | 889,251 | +0.64(+0.81%) |
Feb 21, 2019 | 80.39 | 80.44 | 78.70 | 79.12 | 775,898 | -1.26(-1.56%) |
Feb 20, 2019 | 80.24 | 81.12 | 79.54 | 80.37 | 782,216 | -0.48(-0.60%) |
Feb 19, 2019 | 80.44 | 81.30 | 80.07 | 80.86 | 1,660,523 | +0.18(+0.22%) |
Feb 15, 2019 | 80.72 | 81.32 | 79.97 | 80.68 | 988,928 | +0.57(+0.71%) |
Feb 14, 2019 | 79.71 | 80.60 | 79.25 | 80.11 | 794,026 | +0.04(+0.05%) |
Feb 13, 2019 | 79.61 | 80.41 | 79.22 | 80.08 | 811,665 | +0.57(+0.72%) |
Feb 12, 2019 | 77.97 | 79.54 | 77.91 | 79.50 | 1,105,805 | +1.99(+2.57%) |
Feb 11, 2019 | 78.07 | 78.17 | 77.18 | 77.51 | 1,407,971 | -0.62(-0.79%) |
Feb 08, 2019 | 79.05 | 79.18 | 77.56 | 78.13 | 1,640,012 | -1.38(-1.74%) |
Feb 07, 2019 | 80.44 | 81.11 | 79.21 | 79.51 | 1,576,207 | -0.78(-0.97%) |
Feb 06, 2019 | 79.16 | 80.87 | 78.95 | 80.29 | 1,222,277 | +0.81(+1.01%) |
Feb 05, 2019 | 78.54 | 80.02 | 78.29 | 79.48 | 1,720,690 | +1.22(+1.56%) |
Feb 04, 2019 | 77.61 | 78.77 | 77.17 | 78.26 | 2,018,132 | +0.64(+0.82%) |
Feb 01, 2019 | 75.82 | 77.68 | 73.86 | 77.62 | 4,622,098 | +0.36(+0.47%) |
Jan 31, 2019 | 74.58 | 79.57 | 74.58 | 77.26 | 4,901,462 | +4.49(+6.16%) |
Jan 30, 2019 | 73.89 | 74.27 | 72.59 | 72.77 | 1,978,030 | -0.94(-1.27%) |
Jan 29, 2019 | 74.17 | 74.24 | 72.76 | 73.71 | 1,123,201 | -0.54(-0.72%) |
Jan 28, 2019 | 73.64 | 74.42 | 73.10 | 74.25 | 905,113 | +0.43(+0.58%) |
Jan 25, 2019 | 73.40 | 74.63 | 73.18 | 73.82 | 997,409 | +0.89(+1.22%) |
Jan 24, 2019 | 73.49 | 74.09 | 72.56 | 72.93 | 723,016 | -0.61(-0.83%) |
Jan 23, 2019 | 73.96 | 74.12 | 71.98 | 73.54 | 1,126,587 | -0.32(-0.44%) |
Jan 22, 2019 | 73.44 | 74.05 | 72.49 | 73.87 | 1,510,965 | -0.14(-0.19%) |
Jan 18, 2019 | 71.19 | 74.09 | 70.89 | 74.01 | 2,423,113 | +3.50(+4.97%) |
Jan 17, 2019 | 72.09 | 72.40 | 70.43 | 70.50 | 1,477,996 | -1.13(-1.58%) |
Jan 16, 2019 | 71.59 | 72.07 | 71.05 | 71.63 | 1,069,258 | +0.04(+0.05%) |
Jan 15, 2019 | 71.35 | 72.04 | 70.79 | 71.60 | 1,799,309 | +0.37(+0.52%) |
Jan 14, 2019 | 70.46 | 71.93 | 70.44 | 71.23 | 1,582,175 | +0.28(+0.39%) |
Jan 11, 2019 | 70.10 | 71.00 | 69.39 | 70.95 | 1,055,896 | +0.52(+0.74%) |
Jan 10, 2019 | 70.38 | 70.73 | 69.30 | 70.43 | 1,751,448 | -0.30(-0.42%) |
Jan 09, 2019 | 70.36 | 71.26 | 70.05 | 70.73 | 1,242,479 | +0.71(+1.02%) |
Jan 08, 2019 | 69.60 | 70.36 | 68.68 | 70.01 | 1,823,132 | +0.74(+1.07%) |
Jan 07, 2019 | 68.97 | 70.65 | 68.41 | 69.27 | 1,732,265 | +0.49(+0.71%) |
Jan 04, 2019 | 68.26 | 68.91 | 67.23 | 68.78 | 2,608,825 | +0.79(+1.16%) |
Jan 03, 2019 | 68.66 | 69.23 | 67.57 | 67.99 | 1,618,003 | -1.00(-1.45%) |