Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 91.52 | 92.23 | 91.36 | 92.12 | 787,491 | +0.69(+0.75%) |
Dec 30, 2019 | 91.14 | 91.73 | 91.09 | 91.43 | 548,019 | +0.11(+0.12%) |
Dec 27, 2019 | 91.60 | 91.83 | 91.08 | 91.32 | 429,509 | +0.10(+0.11%) |
Dec 26, 2019 | 91.41 | 91.80 | 90.88 | 91.21 | 525,773 | -0.10(-0.11%) |
Dec 24, 2019 | 91.08 | 91.58 | 91.00 | 91.32 | 160,216 | +0.23(+0.26%) |
Dec 23, 2019 | 92.28 | 92.28 | 90.88 | 91.08 | 526,359 | -0.75(-0.81%) |
Dec 20, 2019 | 91.60 | 93.35 | 91.35 | 91.83 | 1,717,230 | +0.30(+0.33%) |
Dec 19, 2019 | 91.25 | 91.58 | 90.81 | 91.53 | 949,023 | +0.40(+0.44%) |
Dec 18, 2019 | 90.82 | 91.38 | 90.22 | 91.13 | 732,427 | +0.37(+0.41%) |
Dec 17, 2019 | 92.11 | 92.39 | 90.44 | 90.75 | 681,189 | -0.95(-1.04%) |
Dec 16, 2019 | 91.73 | 91.99 | 90.79 | 91.71 | 1,126,251 | +0.33(+0.36%) |
Dec 13, 2019 | 92.25 | 92.81 | 90.89 | 91.38 | 801,658 | -0.96(-1.04%) |
Dec 12, 2019 | 93.16 | 93.70 | 92.01 | 92.34 | 604,344 | -0.90(-0.96%) |
Dec 11, 2019 | 94.89 | 94.89 | 93.15 | 93.24 | 373,083 | -1.56(-1.65%) |
Dec 10, 2019 | 95.15 | 95.51 | 94.52 | 94.80 | 323,212 | -0.41(-0.43%) |
Dec 09, 2019 | 95.38 | 95.44 | 94.59 | 95.21 | 318,045 | +0.01(+0.01%) |
Dec 06, 2019 | 95.34 | 96.22 | 95.15 | 95.20 | 757,323 | -0.18(-0.19%) |
Dec 05, 2019 | 94.95 | 95.54 | 94.75 | 95.38 | 379,109 | +0.08(+0.08%) |
Dec 04, 2019 | 94.73 | 95.82 | 94.39 | 95.31 | 504,758 | +0.29(+0.31%) |
Dec 03, 2019 | 94.05 | 95.42 | 94.05 | 95.01 | 515,597 | +0.78(+0.83%) |
Dec 02, 2019 | 95.95 | 96.06 | 94.23 | 94.23 | 497,324 | -1.90(-1.97%) |
Nov 29, 2019 | 96.73 | 97.36 | 96.10 | 96.12 | 399,086 | -0.58(-0.60%) |
Nov 27, 2019 | 96.35 | 96.93 | 95.73 | 96.70 | 463,956 | +0.11(+0.12%) |
Nov 26, 2019 | 95.87 | 96.62 | 95.13 | 96.59 | 1,413,834 | +2.15(+2.28%) |
Nov 25, 2019 | 94.62 | 95.58 | 94.22 | 94.44 | 534,286 | +0.12(+0.13%) |
Nov 22, 2019 | 95.18 | 95.44 | 94.25 | 94.32 | 659,844 | -0.72(-0.75%) |
Nov 21, 2019 | 96.72 | 96.72 | 94.99 | 95.03 | 429,165 | -2.06(-2.12%) |
Nov 20, 2019 | 97.18 | 97.81 | 96.86 | 97.09 | 473,256 | -0.10(-0.11%) |
Nov 19, 2019 | 97.15 | 97.56 | 96.70 | 97.19 | 373,546 | +0.17(+0.18%) |
Nov 18, 2019 | 96.70 | 97.68 | 96.70 | 97.02 | 348,477 | +0.26(+0.27%) |
Nov 15, 2019 | 96.19 | 96.79 | 95.81 | 96.76 | 456,645 | +0.72(+0.74%) |
Nov 14, 2019 | 95.50 | 96.16 | 95.39 | 96.05 | 450,150 | +0.63(+0.66%) |
Nov 13, 2019 | 94.32 | 96.00 | 93.99 | 95.42 | 366,726 | +1.19(+1.26%) |
Nov 12, 2019 | 95.25 | 95.86 | 94.15 | 94.23 | 423,654 | -0.90(-0.95%) |
Nov 11, 2019 | 94.87 | 95.65 | 94.81 | 95.13 | 362,833 | +0.24(+0.25%) |
Nov 08, 2019 | 95.06 | 95.99 | 94.79 | 94.89 | 381,214 | -0.13(-0.14%) |
Nov 07, 2019 | 96.10 | 96.29 | 94.29 | 95.02 | 687,861 | -1.71(-1.77%) |
Nov 06, 2019 | 96.70 | 97.65 | 96.56 | 96.74 | 741,859 | +0.15(+0.15%) |
Nov 05, 2019 | 97.39 | 97.43 | 96.00 | 96.59 | 788,416 | -1.21(-1.24%) |
Nov 04, 2019 | 98.59 | 98.59 | 97.52 | 97.81 | 560,323 | -0.73(-0.74%) |
Nov 01, 2019 | 99.26 | 100.54 | 97.58 | 98.54 | 743,398 | -0.02(-0.02%) |
Oct 31, 2019 | 98.99 | 99.85 | 98.34 | 98.55 | 607,546 | -0.20(-0.20%) |
Oct 30, 2019 | 97.99 | 98.82 | 97.53 | 98.75 | 406,557 | +0.99(+1.01%) |
Oct 29, 2019 | 97.41 | 98.23 | 97.25 | 97.76 | 353,036 | +0.16(+0.16%) |
Oct 28, 2019 | 98.06 | 98.31 | 97.37 | 97.61 | 317,699 | -0.48(-0.49%) |
Oct 25, 2019 | 98.18 | 98.69 | 97.54 | 98.09 | 237,084 | -0.29(-0.30%) |
Oct 24, 2019 | 98.88 | 98.88 | 97.77 | 98.38 | 302,763 | -0.24(-0.24%) |
Oct 23, 2019 | 98.68 | 98.75 | 97.67 | 98.62 | 361,109 | +0.13(+0.13%) |
Oct 22, 2019 | 99.29 | 99.29 | 98.40 | 98.49 | 233,763 | -0.57(-0.57%) |
Oct 21, 2019 | 98.98 | 99.23 | 98.40 | 99.06 | 313,226 | +0.20(+0.20%) |
Oct 18, 2019 | 98.16 | 98.90 | 97.53 | 98.86 | 484,496 | +0.55(+0.56%) |
Oct 17, 2019 | 97.65 | 98.53 | 97.43 | 98.31 | 564,191 | +0.55(+0.56%) |
Oct 16, 2019 | 96.47 | 97.78 | 95.67 | 97.76 | 491,080 | +1.30(+1.35%) |
Oct 15, 2019 | 97.16 | 97.44 | 96.35 | 96.46 | 544,490 | -0.66(-0.68%) |
Oct 14, 2019 | 97.24 | 97.38 | 96.87 | 97.12 | 267,250 | -0.09(-0.10%) |
Oct 11, 2019 | 98.08 | 98.08 | 97.01 | 97.22 | 467,786 | -0.71(-0.72%) |
Oct 10, 2019 | 97.49 | 98.18 | 96.96 | 97.93 | 359,962 | +0.43(+0.44%) |
Oct 09, 2019 | 97.71 | 98.54 | 96.99 | 97.49 | 403,043 | +0.33(+0.34%) |
Oct 08, 2019 | 96.84 | 97.88 | 96.24 | 97.17 | 446,644 | +0.19(+0.20%) |
Oct 07, 2019 | 96.78 | 97.32 | 96.40 | 96.98 | 370,847 | -0.21(-0.21%) |
Oct 04, 2019 | 96.52 | 97.31 | 96.52 | 97.18 | 275,844 | +0.75(+0.78%) |
Oct 03, 2019 | 95.27 | 97.00 | 95.06 | 96.44 | 370,222 | +0.89(+0.93%) |
Oct 02, 2019 | 95.31 | 95.66 | 94.75 | 95.55 | 592,976 | +0.27(+0.28%) |
Oct 01, 2019 | 95.65 | 96.13 | 94.55 | 95.28 | 420,855 | -0.38(-0.40%) |
Sep 30, 2019 | 95.36 | 96.16 | 95.36 | 95.66 | 382,675 | +0.15(+0.15%) |
Sep 27, 2019 | 95.76 | 96.14 | 94.82 | 95.51 | 489,602 | -0.12(-0.13%) |
Sep 26, 2019 | 95.15 | 95.81 | 94.92 | 95.63 | 431,737 | +0.85(+0.89%) |
Sep 25, 2019 | 94.09 | 95.20 | 94.09 | 94.79 | 556,161 | +0.33(+0.35%) |
Sep 24, 2019 | 94.96 | 95.50 | 94.16 | 94.45 | 624,688 | -0.32(-0.33%) |
Sep 23, 2019 | 93.65 | 95.16 | 93.57 | 94.77 | 446,919 | +0.66(+0.70%) |
Sep 20, 2019 | 94.58 | 94.81 | 93.85 | 94.11 | 1,356,902 | -0.32(-0.34%) |
Sep 19, 2019 | 95.03 | 95.03 | 94.18 | 94.43 | 302,637 | -0.33(-0.34%) |
Sep 18, 2019 | 95.16 | 95.16 | 93.69 | 94.75 | 647,966 | +0.03(+0.03%) |
Sep 17, 2019 | 93.92 | 94.73 | 93.50 | 94.73 | 584,046 | +1.06(+1.13%) |
Sep 16, 2019 | 92.50 | 93.73 | 92.28 | 93.67 | 431,748 | +1.45(+1.58%) |
Sep 13, 2019 | 92.90 | 93.81 | 91.60 | 92.21 | 567,470 | -1.02(-1.09%) |
Sep 12, 2019 | 94.20 | 94.77 | 93.02 | 93.23 | 494,234 | -0.23(-0.25%) |
Sep 11, 2019 | 93.72 | 93.77 | 92.78 | 93.46 | 477,579 | -0.55(-0.58%) |
Sep 10, 2019 | 93.96 | 94.01 | 91.99 | 94.01 | 489,525 | -0.39(-0.42%) |
Sep 09, 2019 | 94.19 | 94.62 | 93.70 | 94.40 | 614,372 | -0.52(-0.55%) |
Sep 06, 2019 | 93.97 | 94.97 | 93.97 | 94.92 | 588,392 | +1.24(+1.32%) |
Sep 05, 2019 | 93.96 | 94.22 | 93.26 | 93.68 | 528,745 | -0.39(-0.42%) |
Sep 04, 2019 | 93.84 | 94.16 | 93.33 | 94.08 | 494,263 | +0.94(+1.01%) |
Sep 03, 2019 | 92.37 | 93.31 | 92.28 | 93.14 | 742,329 | +0.52(+0.56%) |
Aug 30, 2019 | 92.77 | 92.94 | 92.07 | 92.61 | 518,612 | -0.04(-0.05%) |
Aug 29, 2019 | 92.84 | 92.95 | 92.19 | 92.66 | 413,514 | +0.28(+0.31%) |
Aug 28, 2019 | 91.65 | 92.42 | 91.55 | 92.37 | 425,296 | +0.56(+0.62%) |
Aug 27, 2019 | 92.38 | 92.70 | 91.75 | 91.81 | 607,071 | +0.01(+0.01%) |
Aug 26, 2019 | 91.83 | 91.91 | 90.67 | 91.80 | 395,401 | +0.80(+0.87%) |
Aug 23, 2019 | 91.97 | 92.59 | 90.79 | 91.00 | 417,274 | -1.16(-1.26%) |
Aug 22, 2019 | 92.25 | 92.55 | 91.40 | 92.17 | 233,729 | +0.12(+0.13%) |
Aug 21, 2019 | 91.66 | 92.21 | 91.37 | 92.05 | 510,350 | +0.56(+0.62%) |
Aug 20, 2019 | 91.76 | 91.85 | 91.15 | 91.48 | 437,844 | -0.15(-0.17%) |
Aug 19, 2019 | 91.24 | 91.98 | 90.62 | 91.64 | 346,543 | +0.80(+0.88%) |
Aug 16, 2019 | 90.00 | 91.25 | 90.00 | 90.84 | 523,989 | +0.95(+1.06%) |
Aug 15, 2019 | 88.51 | 90.11 | 88.34 | 89.89 | 984,853 | +1.75(+1.99%) |
Aug 14, 2019 | 89.91 | 90.28 | 87.98 | 88.14 | 859,246 | -2.11(-2.34%) |
Aug 13, 2019 | 90.18 | 90.40 | 88.98 | 90.25 | 384,279 | -0.09(-0.09%) |
Aug 12, 2019 | 90.31 | 91.18 | 90.04 | 90.34 | 290,452 | -0.16(-0.18%) |
Aug 09, 2019 | 89.71 | 90.60 | 89.29 | 90.50 | 415,872 | +0.45(+0.50%) |
Aug 08, 2019 | 88.97 | 90.18 | 88.28 | 90.05 | 645,665 | +1.14(+1.28%) |
Aug 07, 2019 | 88.41 | 89.87 | 87.73 | 88.91 | 378,101 | +0.16(+0.18%) |
Aug 06, 2019 | 86.96 | 89.27 | 86.94 | 88.75 | 773,455 | +1.70(+1.96%) |
Aug 05, 2019 | 88.40 | 88.46 | 86.41 | 87.04 | 777,428 | -1.88(-2.12%) |
Aug 02, 2019 | 88.74 | 89.63 | 88.42 | 88.93 | 449,534 | +0.30(+0.34%) |
Aug 01, 2019 | 88.94 | 89.19 | 87.73 | 88.63 | 1,345,936 | -0.10(-0.12%) |
Jul 31, 2019 | 90.81 | 91.31 | 88.61 | 88.73 | 833,324 | -2.04(-2.24%) |
Jul 30, 2019 | 90.90 | 92.06 | 90.38 | 90.77 | 477,525 | -0.11(-0.12%) |
Jul 29, 2019 | 91.04 | 91.89 | 90.62 | 90.88 | 625,432 | +0.27(+0.29%) |
Jul 26, 2019 | 90.49 | 92.76 | 90.13 | 90.61 | 858,744 | -1.45(-1.58%) |
Jul 25, 2019 | 91.73 | 92.31 | 91.32 | 92.07 | 628,877 | +0.49(+0.53%) |
Jul 24, 2019 | 91.94 | 91.94 | 90.90 | 91.58 | 386,140 | -0.06(-0.07%) |
Jul 23, 2019 | 90.47 | 91.81 | 90.03 | 91.64 | 376,994 | +1.30(+1.44%) |
Jul 22, 2019 | 91.24 | 91.46 | 90.20 | 90.34 | 559,109 | -0.44(-0.48%) |
Jul 19, 2019 | 92.77 | 93.00 | 90.59 | 90.77 | 567,119 | -1.87(-2.01%) |
Jul 18, 2019 | 92.70 | 92.88 | 91.74 | 92.64 | 524,881 | +0.13(+0.14%) |
Jul 17, 2019 | 92.91 | 93.55 | 91.83 | 92.51 | 363,296 | -0.33(-0.35%) |
Jul 16, 2019 | 93.20 | 93.33 | 92.63 | 92.84 | 441,962 | -0.37(-0.39%) |
Jul 15, 2019 | 93.29 | 93.76 | 92.87 | 93.20 | 430,262 | +0.20(+0.21%) |
Jul 12, 2019 | 93.27 | 93.46 | 92.68 | 93.01 | 499,326 | -0.28(-0.30%) |
Jul 11, 2019 | 94.15 | 94.23 | 92.89 | 93.29 | 592,847 | -0.93(-0.99%) |
Jul 10, 2019 | 94.07 | 94.47 | 93.27 | 94.22 | 567,495 | +0.99(+1.06%) |
Jul 09, 2019 | 92.70 | 93.43 | 92.37 | 93.23 | 469,881 | +0.57(+0.62%) |
Jul 08, 2019 | 91.80 | 92.80 | 91.80 | 92.66 | 339,400 | +0.74(+0.81%) |
Jul 05, 2019 | 91.56 | 92.13 | 90.49 | 91.91 | 257,377 | -0.25(-0.27%) |
Jul 03, 2019 | 91.46 | 92.43 | 91.29 | 92.16 | 175,793 | +1.06(+1.16%) |
Jul 02, 2019 | 89.98 | 91.72 | 89.98 | 91.10 | 803,286 | +1.45(+1.62%) |
Jul 01, 2019 | 90.17 | 90.17 | 88.40 | 89.64 | 778,803 | +0.33(+0.37%) |
Jun 28, 2019 | 88.76 | 90.23 | 88.76 | 89.31 | 1,207,875 | +0.63(+0.71%) |
Jun 27, 2019 | 89.05 | 89.78 | 88.50 | 88.68 | 567,371 | +0.15(+0.17%) |
Jun 26, 2019 | 89.82 | 89.95 | 87.74 | 88.52 | 756,822 | -1.31(-1.46%) |
Jun 25, 2019 | 90.23 | 91.33 | 89.78 | 89.83 | 766,907 | -0.10(-0.11%) |
Jun 24, 2019 | 90.36 | 90.71 | 89.62 | 89.93 | 402,998 | -0.20(-0.23%) |
Jun 21, 2019 | 89.06 | 90.65 | 88.96 | 90.14 | 1,369,631 | -1.27(-1.39%) |
Jun 20, 2019 | 91.37 | 91.88 | 91.18 | 91.41 | 443,672 | +0.53(+0.59%) |
Jun 19, 2019 | 90.36 | 91.30 | 90.04 | 90.88 | 574,418 | +0.31(+0.34%) |
Jun 18, 2019 | 91.58 | 91.81 | 90.20 | 90.57 | 625,826 | -0.65(-0.71%) |
Jun 17, 2019 | 90.49 | 91.42 | 90.38 | 91.22 | 505,369 | +1.09(+1.21%) |
Jun 14, 2019 | 90.19 | 90.57 | 89.73 | 90.13 | 471,031 | -0.10(-0.11%) |
Jun 13, 2019 | 90.29 | 90.59 | 89.76 | 90.23 | 441,892 | -0.03(-0.04%) |
Jun 12, 2019 | 89.36 | 90.50 | 89.17 | 90.26 | 672,857 | +0.87(+0.98%) |
Jun 11, 2019 | 89.81 | 89.90 | 88.82 | 89.39 | 552,303 | -0.16(-0.18%) |
Jun 10, 2019 | 90.15 | 90.15 | 89.22 | 89.55 | 431,629 | -0.62(-0.69%) |
Jun 07, 2019 | 90.40 | 90.77 | 89.93 | 90.17 | 329,097 | +0.18(+0.20%) |
Jun 06, 2019 | 89.63 | 90.26 | 89.17 | 89.99 | 437,991 | +0.59(+0.66%) |
Jun 05, 2019 | 87.51 | 89.47 | 87.19 | 89.41 | 307,827 | +2.34(+2.69%) |
Jun 04, 2019 | 87.79 | 87.81 | 86.01 | 87.06 | 503,058 | -0.84(-0.96%) |
Jun 03, 2019 | 88.01 | 88.23 | 86.88 | 87.90 | 552,646 | +0.15(+0.17%) |
May 31, 2019 | 86.42 | 88.19 | 86.29 | 87.75 | 650,421 | +0.98(+1.14%) |
May 30, 2019 | 86.85 | 87.55 | 86.53 | 86.77 | 579,506 | -0.19(-0.21%) |
May 29, 2019 | 88.26 | 88.30 | 86.62 | 86.95 | 669,223 | -1.31(-1.48%) |
May 28, 2019 | 89.06 | 89.39 | 88.23 | 88.26 | 1,227,819 | -0.29(-0.33%) |
May 24, 2019 | 88.41 | 88.76 | 88.14 | 88.55 | 424,387 | +0.36(+0.40%) |
May 23, 2019 | 87.38 | 88.25 | 87.11 | 88.19 | 597,883 | +0.57(+0.65%) |
May 22, 2019 | 87.00 | 87.63 | 86.82 | 87.62 | 279,490 | +0.43(+0.50%) |
May 21, 2019 | 86.56 | 87.33 | 86.35 | 87.19 | 341,054 | +0.86(+0.99%) |
May 20, 2019 | 87.34 | 87.63 | 85.83 | 86.33 | 295,047 | -1.06(-1.21%) |
May 17, 2019 | 86.30 | 87.57 | 86.12 | 87.39 | 470,796 | +0.79(+0.91%) |
May 16, 2019 | 85.95 | 86.93 | 85.95 | 86.61 | 310,235 | +0.38(+0.44%) |
May 15, 2019 | 85.95 | 86.55 | 85.75 | 86.22 | 395,789 | +0.31(+0.36%) |
May 14, 2019 | 85.50 | 86.04 | 85.34 | 85.92 | 313,452 | +0.33(+0.39%) |
May 13, 2019 | 84.79 | 85.61 | 84.79 | 85.59 | 255,370 | -0.14(-0.17%) |
May 10, 2019 | 84.70 | 85.91 | 84.50 | 85.73 | 262,783 | +0.96(+1.13%) |
May 09, 2019 | 83.44 | 84.81 | 83.27 | 84.77 | 329,007 | +0.93(+1.11%) |
May 08, 2019 | 83.94 | 84.88 | 83.76 | 83.84 | 376,867 | -0.27(-0.32%) |
May 07, 2019 | 85.44 | 85.54 | 83.75 | 84.11 | 472,374 | -1.55(-1.80%) |
May 06, 2019 | 85.04 | 85.93 | 84.85 | 85.65 | 569,837 | +0.05(+0.06%) |
May 03, 2019 | 86.62 | 88.43 | 84.44 | 85.60 | 517,322 | +0.72(+0.85%) |
May 02, 2019 | 85.34 | 86.25 | 84.63 | 84.88 | 560,010 | -0.35(-0.41%) |
May 01, 2019 | 85.75 | 86.37 | 84.99 | 85.23 | 285,493 | -0.22(-0.26%) |
Apr 30, 2019 | 84.30 | 85.76 | 84.02 | 85.45 | 527,795 | +1.21(+1.44%) |
Apr 29, 2019 | 85.50 | 85.55 | 84.17 | 84.24 | 428,521 | -1.23(-1.44%) |
Apr 26, 2019 | 85.04 | 85.63 | 84.71 | 85.47 | 317,083 | +0.83(+0.98%) |
Apr 25, 2019 | 84.59 | 85.14 | 84.01 | 84.64 | 764,448 | -0.26(-0.31%) |
Apr 24, 2019 | 84.53 | 85.71 | 84.17 | 84.90 | 642,580 | +0.79(+0.94%) |
Apr 23, 2019 | 83.41 | 84.47 | 83.06 | 84.11 | 542,202 | +1.09(+1.31%) |
Apr 22, 2019 | 83.25 | 83.67 | 82.09 | 83.02 | 472,122 | -0.71(-0.85%) |
Apr 18, 2019 | 83.39 | 84.08 | 83.08 | 83.74 | 524,860 | +0.60(+0.72%) |
Apr 17, 2019 | 84.86 | 85.02 | 82.95 | 83.13 | 682,328 | -1.70(-2.00%) |
Apr 16, 2019 | 87.25 | 87.26 | 84.72 | 84.83 | 533,675 | -2.23(-2.56%) |
Apr 15, 2019 | 87.36 | 87.79 | 86.83 | 87.06 | 440,193 | -0.06(-0.07%) |
Apr 12, 2019 | 86.82 | 87.22 | 86.19 | 87.12 | 455,365 | +0.20(+0.22%) |
Apr 11, 2019 | 87.15 | 87.34 | 86.56 | 86.93 | 474,433 | -0.09(-0.11%) |
Apr 10, 2019 | 86.47 | 87.08 | 86.09 | 87.02 | 410,313 | +0.86(+1.00%) |
Apr 09, 2019 | 86.52 | 86.52 | 86.04 | 86.16 | 523,812 | -0.19(-0.22%) |
Apr 08, 2019 | 86.08 | 86.39 | 85.59 | 86.35 | 479,790 | +0.00(+0.00%) |
Apr 05, 2019 | 86.18 | 86.48 | 85.54 | 86.35 | 580,809 | -0.06(-0.07%) |
Apr 04, 2019 | 86.72 | 86.72 | 85.87 | 86.41 | 303,351 | -0.14(-0.17%) |
Apr 03, 2019 | 86.71 | 86.93 | 85.90 | 86.55 | 394,248 | -0.16(-0.19%) |
Apr 02, 2019 | 86.00 | 86.79 | 85.31 | 86.72 | 402,139 | +0.84(+0.98%) |
Apr 01, 2019 | 86.20 | 86.20 | 84.59 | 85.88 | 428,607 | -0.30(-0.34%) |
Mar 29, 2019 | 86.55 | 86.73 | 85.88 | 86.17 | 552,187 | -0.15(-0.18%) |
Mar 28, 2019 | 85.82 | 86.33 | 85.56 | 86.33 | 500,649 | +0.85(+0.99%) |
Mar 27, 2019 | 85.70 | 86.09 | 84.87 | 85.48 | 588,325 | +0.00(+0.00%) |
Mar 26, 2019 | 84.65 | 85.53 | 84.56 | 85.48 | 645,092 | +1.19(+1.41%) |
Mar 25, 2019 | 84.25 | 84.57 | 83.68 | 84.29 | 440,434 | +0.22(+0.26%) |
Mar 22, 2019 | 84.29 | 85.11 | 83.95 | 84.07 | 681,709 | -0.05(-0.06%) |
Mar 21, 2019 | 83.18 | 84.49 | 83.18 | 84.12 | 968,707 | +0.67(+0.80%) |
Mar 20, 2019 | 83.88 | 84.39 | 83.14 | 83.45 | 1,119,970 | -0.56(-0.66%) |
Mar 19, 2019 | 86.29 | 86.29 | 83.62 | 84.01 | 659,332 | -0.15(-0.18%) |
Mar 18, 2019 | 85.00 | 85.16 | 83.78 | 84.16 | 742,806 | -0.72(-0.84%) |
Mar 15, 2019 | 85.21 | 85.91 | 84.58 | 84.88 | 1,764,347 | -0.51(-0.60%) |
Mar 14, 2019 | 85.27 | 85.45 | 84.85 | 85.39 | 614,818 | +0.23(+0.27%) |
Mar 13, 2019 | 85.07 | 85.54 | 85.05 | 85.16 | 811,144 | +0.27(+0.32%) |
Mar 12, 2019 | 84.62 | 85.20 | 84.42 | 84.89 | 627,705 | +0.47(+0.56%) |
Mar 11, 2019 | 83.75 | 84.47 | 83.51 | 84.42 | 726,521 | +0.93(+1.12%) |
Mar 08, 2019 | 82.99 | 83.77 | 82.99 | 83.49 | 654,521 | +0.50(+0.60%) |
Mar 07, 2019 | 83.25 | 83.88 | 82.74 | 82.99 | 937,916 | -0.03(-0.04%) |
Mar 06, 2019 | 83.59 | 83.75 | 83.02 | 83.03 | 576,862 | -0.45(-0.54%) |
Mar 05, 2019 | 83.12 | 83.85 | 82.76 | 83.48 | 520,289 | +0.29(+0.34%) |
Mar 04, 2019 | 82.53 | 83.40 | 81.68 | 83.19 | 688,937 | +0.93(+1.14%) |
Mar 01, 2019 | 82.65 | 82.74 | 81.44 | 82.26 | 681,234 | -0.36(-0.44%) |
Feb 28, 2019 | 82.29 | 83.71 | 81.99 | 82.62 | 1,091,166 | +0.40(+0.48%) |
Feb 27, 2019 | 81.85 | 82.28 | 81.42 | 82.22 | 773,043 | +0.13(+0.16%) |
Feb 26, 2019 | 82.22 | 82.33 | 81.83 | 82.09 | 691,076 | +0.05(+0.06%) |
Feb 25, 2019 | 82.38 | 82.51 | 81.53 | 82.04 | 1,291,391 | -0.19(-0.23%) |
Feb 22, 2019 | 82.22 | 82.54 | 81.89 | 82.22 | 1,205,160 | +0.26(+0.32%) |
Feb 21, 2019 | 81.44 | 82.13 | 80.90 | 81.96 | 1,803,877 | +0.68(+0.84%) |
Feb 20, 2019 | 81.92 | 82.15 | 81.06 | 81.28 | 2,864,204 | -1.94(-2.33%) |
Feb 19, 2019 | 83.10 | 83.44 | 82.54 | 83.22 | 776,006 | +0.08(+0.10%) |
Feb 15, 2019 | 83.32 | 83.67 | 82.92 | 83.13 | 620,210 | +0.08(+0.09%) |
Feb 14, 2019 | 83.23 | 83.61 | 82.79 | 83.06 | 598,706 | -0.13(-0.16%) |
Feb 13, 2019 | 82.28 | 83.22 | 82.03 | 83.19 | 473,275 | +0.70(+0.85%) |
Feb 12, 2019 | 83.62 | 83.73 | 82.05 | 82.49 | 728,767 | -1.10(-1.32%) |
Feb 11, 2019 | 83.63 | 84.20 | 83.40 | 83.60 | 558,114 | +0.28(+0.33%) |
Feb 08, 2019 | 83.35 | 84.09 | 83.02 | 83.32 | 617,005 | -0.19(-0.23%) |
Feb 07, 2019 | 82.33 | 83.59 | 82.11 | 83.51 | 491,296 | +0.83(+1.01%) |
Feb 06, 2019 | 82.45 | 82.88 | 82.08 | 82.68 | 395,290 | +0.14(+0.17%) |
Feb 05, 2019 | 81.85 | 82.60 | 81.37 | 82.54 | 557,868 | +0.71(+0.86%) |
Feb 04, 2019 | 81.73 | 81.88 | 80.75 | 81.83 | 536,605 | +0.39(+0.48%) |
Feb 01, 2019 | 82.43 | 83.33 | 80.09 | 81.44 | 1,058,774 | -0.22(-0.27%) |
Jan 31, 2019 | 81.24 | 81.77 | 80.21 | 81.66 | 993,397 | +0.32(+0.39%) |
Jan 30, 2019 | 80.69 | 81.60 | 80.69 | 81.34 | 507,096 | +0.47(+0.58%) |
Jan 29, 2019 | 79.93 | 80.96 | 79.93 | 80.87 | 1,019,130 | +1.06(+1.33%) |
Jan 28, 2019 | 78.49 | 79.95 | 78.48 | 79.81 | 747,595 | +1.04(+1.32%) |
Jan 25, 2019 | 78.00 | 78.78 | 78.00 | 78.77 | 620,091 | +1.01(+1.30%) |
Jan 24, 2019 | 77.75 | 78.09 | 77.24 | 77.76 | 595,790 | -0.20(-0.26%) |
Jan 23, 2019 | 77.65 | 78.02 | 77.30 | 77.96 | 512,780 | +0.67(+0.87%) |
Jan 22, 2019 | 77.43 | 77.65 | 76.52 | 77.29 | 380,588 | -0.14(-0.18%) |
Jan 18, 2019 | 77.44 | 77.60 | 76.81 | 77.43 | 493,651 | +0.13(+0.17%) |
Jan 17, 2019 | 76.52 | 77.56 | 76.52 | 77.30 | 430,021 | +0.34(+0.44%) |
Jan 16, 2019 | 75.74 | 77.13 | 75.28 | 76.96 | 425,315 | +1.18(+1.56%) |
Jan 15, 2019 | 75.17 | 76.14 | 74.73 | 75.78 | 666,861 | +1.19(+1.59%) |
Jan 14, 2019 | 74.75 | 75.05 | 74.29 | 74.59 | 396,697 | -0.19(-0.26%) |
Jan 11, 2019 | 74.49 | 74.94 | 73.99 | 74.79 | 431,559 | +0.25(+0.34%) |
Jan 10, 2019 | 73.24 | 74.71 | 73.24 | 74.53 | 379,155 | +0.90(+1.22%) |
Jan 09, 2019 | 73.78 | 73.85 | 72.72 | 73.63 | 459,675 | +0.15(+0.21%) |
Jan 08, 2019 | 72.13 | 73.62 | 71.82 | 73.48 | 627,943 | +1.75(+2.44%) |
Jan 07, 2019 | 71.75 | 72.56 | 71.20 | 71.73 | 347,494 | +0.19(+0.26%) |
Jan 04, 2019 | 72.15 | 72.81 | 71.41 | 71.54 | 545,533 | +0.03(+0.05%) |
Jan 03, 2019 | 70.91 | 72.39 | 70.69 | 71.51 | 634,777 | +0.52(+0.74%) |