Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 77.17 | 77.29 | 74.52 | 74.80 | 5,196,500 | -2.95(-3.79%) |
Jan 30, 2020 | 74.66 | 77.98 | 74.44 | 77.75 | 5,898,018 | +2.54(+3.38%) |
Jan 29, 2020 | 77.40 | 77.49 | 75.01 | 75.21 | 5,508,171 | -1.84(-2.39%) |
Jan 28, 2020 | 78.25 | 78.47 | 77.00 | 77.05 | 7,561,545 | -0.58(-0.75%) |
Jan 27, 2020 | 78.00 | 78.46 | 76.55 | 77.63 | 8,669,047 | -4.27(-5.21%) |
Jan 24, 2020 | 84.31 | 84.73 | 80.28 | 81.90 | 6,869,700 | -2.98(-3.51%) |
Jan 23, 2020 | 83.00 | 85.17 | 81.06 | 84.88 | 6,194,250 | +1.54(+1.85%) |
Jan 22, 2020 | 86.75 | 87.57 | 83.15 | 83.34 | 8,449,665 | -2.45(-2.86%) |
Jan 21, 2020 | 87.88 | 88.00 | 84.57 | 85.79 | 9,538,446 | -3.91(-4.36%) |
Jan 17, 2020 | 89.80 | 90.10 | 88.96 | 89.70 | 4,221,200 | +0.16(+0.18%) |
Jan 16, 2020 | 88.79 | 89.71 | 88.78 | 89.54 | 2,427,500 | +1.25(+1.42%) |
Jan 15, 2020 | 87.61 | 88.80 | 87.25 | 88.29 | 1,878,934 | +0.44(+0.50%) |
Jan 14, 2020 | 88.17 | 89.64 | 87.71 | 87.85 | 3,243,540 | +0.96(+1.10%) |
Jan 13, 2020 | 87.31 | 87.67 | 86.70 | 86.89 | 2,707,560 | -0.42(-0.48%) |
Jan 10, 2020 | 88.04 | 88.26 | 86.97 | 87.31 | 2,035,600 | -0.64(-0.73%) |
Jan 09, 2020 | 87.72 | 88.72 | 87.50 | 87.95 | 2,252,191 | +0.65(+0.74%) |
Jan 08, 2020 | 86.90 | 88.45 | 86.30 | 87.30 | 4,152,489 | +0.53(+0.61%) |
Jan 07, 2020 | 87.41 | 88.16 | 86.74 | 86.77 | 2,581,583 | -0.93(-1.06%) |
Jan 06, 2020 | 86.72 | 88.07 | 86.65 | 87.70 | 2,652,748 | -0.20(-0.23%) |
Jan 03, 2020 | 86.80 | 88.16 | 86.26 | 87.90 | 3,562,900 | -1.84(-2.05%) |
Jan 02, 2020 | 89.57 | 90.57 | 89.11 | 89.74 | 2,770,216 | +1.65(+1.87%) |
Dec 31, 2019 | 87.71 | 88.46 | 87.71 | 88.09 | 2,073,700 | +0.13(+0.15%) |
Dec 30, 2019 | 88.51 | 88.86 | 87.51 | 87.96 | 1,799,897 | -0.41(-0.46%) |
Dec 27, 2019 | 89.31 | 89.39 | 88.01 | 88.37 | 1,402,000 | -0.89(-1.00%) |
Dec 26, 2019 | 89.30 | 89.72 | 88.80 | 89.26 | 1,039,744 | +0.11(+0.12%) |
Dec 24, 2019 | 89.46 | 89.63 | 88.66 | 89.15 | 771,100 | -0.29(-0.32%) |
Dec 23, 2019 | 89.72 | 90.10 | 89.28 | 89.44 | 1,905,920 | +0.16(+0.18%) |
Dec 20, 2019 | 89.37 | 89.90 | 89.05 | 89.28 | 3,026,400 | +0.06(+0.07%) |
Dec 19, 2019 | 89.28 | 89.78 | 89.05 | 89.22 | 2,172,531 | +0.38(+0.43%) |
Dec 18, 2019 | 89.50 | 89.98 | 88.36 | 88.84 | 1,876,903 | -0.52(-0.58%) |
Dec 17, 2019 | 88.57 | 89.99 | 88.35 | 89.36 | 2,218,406 | +0.73(+0.82%) |
Dec 16, 2019 | 87.95 | 89.46 | 87.95 | 88.63 | 2,090,200 | +1.05(+1.20%) |
Dec 13, 2019 | 88.20 | 89.43 | 87.42 | 87.58 | 1,972,800 | -0.89(-1.01%) |
Dec 12, 2019 | 87.70 | 89.90 | 87.32 | 88.47 | 2,903,581 | +1.45(+1.67%) |
Dec 11, 2019 | 86.47 | 87.15 | 86.08 | 87.02 | 2,418,182 | +0.51(+0.59%) |
Dec 10, 2019 | 87.58 | 87.92 | 86.36 | 86.51 | 1,994,789 | -1.10(-1.26%) |
Dec 09, 2019 | 88.49 | 88.58 | 87.30 | 87.61 | 2,160,862 | -0.97(-1.10%) |
Dec 06, 2019 | 88.79 | 89.50 | 88.55 | 88.58 | 1,485,300 | +0.72(+0.82%) |
Dec 05, 2019 | 89.10 | 89.33 | 87.60 | 87.86 | 1,959,655 | -0.31(-0.35%) |
Dec 04, 2019 | 89.16 | 89.81 | 88.13 | 88.17 | 2,072,411 | -0.70(-0.79%) |
Dec 03, 2019 | 90.60 | 90.78 | 88.50 | 88.87 | 3,393,023 | -2.76(-3.01%) |
Dec 02, 2019 | 93.00 | 93.62 | 91.44 | 91.63 | 1,941,642 | -1.17(-1.26%) |
Nov 29, 2019 | 92.80 | 93.49 | 92.51 | 92.80 | 905,800 | -0.25(-0.27%) |
Nov 27, 2019 | 93.06 | 93.67 | 92.77 | 93.05 | 1,602,100 | +0.29(+0.31%) |
Nov 26, 2019 | 92.48 | 92.92 | 92.02 | 92.76 | 2,042,411 | +0.24(+0.26%) |
Nov 25, 2019 | 92.11 | 93.13 | 91.55 | 92.52 | 1,941,650 | +0.74(+0.81%) |
Nov 22, 2019 | 91.10 | 91.94 | 90.94 | 91.78 | 1,440,300 | +0.81(+0.89%) |
Nov 21, 2019 | 91.88 | 92.11 | 90.77 | 90.97 | 1,630,923 | -0.73(-0.80%) |
Nov 20, 2019 | 92.75 | 93.46 | 90.85 | 91.70 | 3,133,859 | -1.59(-1.70%) |
Nov 19, 2019 | 93.13 | 93.72 | 92.42 | 93.29 | 1,606,437 | +0.52(+0.56%) |
Nov 18, 2019 | 92.45 | 92.79 | 91.45 | 92.77 | 1,808,656 | +0.26(+0.28%) |
Nov 15, 2019 | 93.00 | 93.50 | 92.32 | 92.51 | 1,552,700 | -0.01(-0.01%) |
Nov 14, 2019 | 92.75 | 92.95 | 91.90 | 92.52 | 1,051,765 | +0.10(+0.11%) |
Nov 13, 2019 | 92.62 | 92.98 | 92.04 | 92.42 | 1,863,305 | -0.30(-0.32%) |
Nov 12, 2019 | 93.44 | 93.88 | 92.66 | 92.72 | 1,542,014 | -0.81(-0.87%) |
Nov 11, 2019 | 92.85 | 93.82 | 92.67 | 93.53 | 1,127,088 | +0.09(+0.10%) |
Nov 08, 2019 | 93.81 | 93.86 | 92.61 | 93.44 | 914,900 | -0.36(-0.38%) |
Nov 07, 2019 | 94.00 | 95.16 | 93.56 | 93.80 | 3,014,104 | +0.46(+0.49%) |
Nov 06, 2019 | 93.42 | 93.60 | 92.58 | 93.34 | 1,179,340 | +0.22(+0.24%) |
Nov 05, 2019 | 92.63 | 93.62 | 92.46 | 93.12 | 2,623,950 | +0.73(+0.79%) |
Nov 04, 2019 | 92.31 | 92.96 | 92.03 | 92.39 | 1,905,931 | +0.74(+0.81%) |
Nov 01, 2019 | 91.65 | 92.52 | 91.29 | 91.65 | 2,248,300 | +0.81(+0.89%) |
Oct 31, 2019 | 91.12 | 91.40 | 90.41 | 90.84 | 1,997,503 | -0.83(-0.91%) |
Oct 30, 2019 | 91.05 | 91.89 | 90.41 | 91.67 | 1,694,758 | +0.64(+0.70%) |
Oct 29, 2019 | 91.88 | 92.38 | 90.90 | 91.03 | 1,552,535 | -1.16(-1.26%) |
Oct 28, 2019 | 91.83 | 92.80 | 91.78 | 92.19 | 1,840,518 | +0.55(+0.60%) |
Oct 25, 2019 | 89.68 | 91.84 | 89.67 | 91.64 | 2,218,400 | +1.83(+2.04%) |
Oct 24, 2019 | 90.59 | 91.51 | 89.22 | 89.81 | 2,294,769 | -0.09(-0.10%) |
Oct 23, 2019 | 89.65 | 90.17 | 88.95 | 89.90 | 1,644,482 | +0.19(+0.21%) |
Oct 22, 2019 | 90.68 | 91.05 | 89.62 | 89.71 | 2,033,340 | -1.07(-1.18%) |
Oct 21, 2019 | 90.49 | 91.50 | 90.49 | 90.78 | 2,066,314 | +0.70(+0.77%) |
Oct 18, 2019 | 89.43 | 90.75 | 89.33 | 90.08 | 2,722,600 | +0.62(+0.70%) |
Oct 17, 2019 | 90.20 | 90.41 | 88.93 | 89.46 | 2,492,924 | -0.24(-0.27%) |
Oct 16, 2019 | 89.35 | 90.84 | 88.22 | 89.70 | 6,804,786 | +1.82(+2.07%) |
Oct 15, 2019 | 87.28 | 88.66 | 86.68 | 87.88 | 4,734,605 | +0.91(+1.05%) |
Oct 14, 2019 | 87.11 | 87.15 | 86.24 | 86.97 | 3,457,230 | -0.18(-0.21%) |
Oct 11, 2019 | 88.52 | 89.13 | 87.12 | 87.15 | 2,461,100 | -0.19(-0.22%) |
Oct 10, 2019 | 85.39 | 87.76 | 84.73 | 87.34 | 2,830,522 | +0.89(+1.03%) |
Oct 09, 2019 | 85.74 | 87.51 | 85.73 | 86.45 | 3,163,009 | +1.76(+2.08%) |
Oct 08, 2019 | 84.25 | 86.12 | 83.90 | 84.69 | 2,575,541 | -0.16(-0.19%) |
Oct 07, 2019 | 83.61 | 85.26 | 83.61 | 84.85 | 2,124,385 | +0.56(+0.66%) |
Oct 04, 2019 | 83.53 | 84.47 | 83.12 | 84.29 | 1,957,900 | +1.02(+1.22%) |
Oct 03, 2019 | 83.61 | 83.61 | 80.87 | 83.27 | 2,768,483 | -0.42(-0.50%) |
Oct 02, 2019 | 86.00 | 86.85 | 82.06 | 83.69 | 4,346,907 | -4.15(-4.72%) |
Oct 01, 2019 | 89.15 | 90.19 | 87.23 | 87.84 | 2,429,747 | -0.57(-0.64%) |
Sep 30, 2019 | 88.75 | 88.98 | 87.91 | 88.41 | 1,959,398 | +0.27(+0.31%) |
Sep 27, 2019 | 88.85 | 90.30 | 87.82 | 88.14 | 1,668,200 | -0.31(-0.35%) |
Sep 26, 2019 | 89.38 | 89.55 | 87.77 | 88.45 | 1,306,010 | -0.72(-0.81%) |
Sep 25, 2019 | 88.24 | 89.88 | 88.24 | 89.17 | 1,744,254 | +0.87(+0.99%) |
Sep 24, 2019 | 88.97 | 89.20 | 87.51 | 88.30 | 1,563,720 | +0.09(+0.10%) |
Sep 23, 2019 | 88.62 | 88.88 | 87.42 | 88.21 | 3,178,752 | -0.88(-0.99%) |
Sep 20, 2019 | 89.47 | 90.05 | 88.92 | 89.09 | 2,764,300 | -0.33(-0.37%) |
Sep 19, 2019 | 90.35 | 90.62 | 89.18 | 89.42 | 2,367,602 | -0.81(-0.90%) |
Sep 18, 2019 | 89.70 | 90.29 | 88.94 | 90.23 | 2,174,822 | +0.25(+0.28%) |
Sep 17, 2019 | 89.38 | 91.26 | 88.79 | 89.98 | 3,635,129 | +1.22(+1.37%) |
Sep 16, 2019 | 88.30 | 90.13 | 88.17 | 88.76 | 3,438,050 | -2.59(-2.84%) |
Sep 13, 2019 | 90.41 | 91.84 | 89.75 | 91.35 | 3,000,700 | +1.97(+2.20%) |
Sep 12, 2019 | 88.68 | 89.83 | 88.55 | 89.38 | 2,724,658 | +1.00(+1.13%) |
Sep 11, 2019 | 87.62 | 88.87 | 87.17 | 88.38 | 2,431,520 | +0.82(+0.94%) |
Sep 10, 2019 | 87.20 | 87.79 | 86.61 | 87.56 | 1,711,943 | +0.23(+0.26%) |
Sep 09, 2019 | 86.49 | 87.73 | 85.91 | 87.33 | 2,123,125 | +1.03(+1.19%) |
Sep 06, 2019 | 86.37 | 87.44 | 86.20 | 86.30 | 2,345,100 | +0.46(+0.54%) |
Sep 05, 2019 | 84.69 | 86.87 | 84.69 | 85.84 | 2,968,888 | +1.93(+2.30%) |
Sep 04, 2019 | 83.00 | 84.86 | 83.00 | 83.91 | 2,739,635 | +0.76(+0.91%) |
Sep 03, 2019 | 83.64 | 83.76 | 82.25 | 83.15 | 2,350,081 | -1.16(-1.38%) |
Aug 30, 2019 | 85.20 | 85.68 | 84.09 | 84.31 | 1,929,400 | -0.38(-0.45%) |
Aug 29, 2019 | 83.23 | 85.13 | 83.23 | 84.69 | 4,085,102 | +2.24(+2.72%) |
Aug 28, 2019 | 81.52 | 82.99 | 81.17 | 82.45 | 2,299,537 | +0.51(+0.62%) |
Aug 27, 2019 | 84.28 | 84.70 | 81.75 | 81.94 | 2,213,751 | -1.64(-1.96%) |
Aug 26, 2019 | 83.42 | 83.63 | 82.45 | 83.58 | 1,851,387 | +1.05(+1.27%) |
Aug 23, 2019 | 85.06 | 85.65 | 82.22 | 82.53 | 3,674,600 | -3.03(-3.54%) |
Aug 22, 2019 | 85.30 | 85.87 | 84.69 | 85.56 | 1,310,135 | +0.27(+0.32%) |
Aug 21, 2019 | 84.67 | 85.67 | 84.63 | 85.29 | 1,672,641 | +1.26(+1.50%) |
Aug 20, 2019 | 83.65 | 84.43 | 83.21 | 84.03 | 1,495,009 | +0.14(+0.17%) |
Aug 19, 2019 | 84.02 | 84.93 | 83.81 | 83.89 | 2,268,781 | +0.95(+1.15%) |
Aug 16, 2019 | 82.25 | 83.31 | 81.84 | 82.94 | 2,294,200 | +1.32(+1.62%) |
Aug 15, 2019 | 82.04 | 82.23 | 80.83 | 81.62 | 3,236,384 | -0.33(-0.40%) |
Aug 14, 2019 | 83.05 | 83.58 | 80.78 | 81.95 | 3,250,683 | -2.61(-3.09%) |
Aug 13, 2019 | 84.15 | 86.28 | 83.53 | 84.56 | 2,669,290 | -0.15(-0.18%) |
Aug 12, 2019 | 86.24 | 86.24 | 83.95 | 84.71 | 2,185,046 | -2.27(-2.61%) |
Aug 09, 2019 | 87.46 | 87.83 | 86.10 | 86.98 | 2,078,700 | -0.65(-0.74%) |
Aug 08, 2019 | 86.71 | 87.98 | 86.59 | 87.63 | 1,419,870 | +1.15(+1.33%) |
Aug 07, 2019 | 84.72 | 86.96 | 84.03 | 86.48 | 2,380,052 | +1.02(+1.19%) |
Aug 06, 2019 | 85.91 | 86.57 | 84.97 | 85.46 | 2,369,853 | -0.13(-0.15%) |
Aug 05, 2019 | 88.88 | 88.88 | 84.80 | 85.59 | 3,721,837 | -3.84(-4.29%) |
Aug 02, 2019 | 90.01 | 90.25 | 88.83 | 89.43 | 2,281,800 | -1.06(-1.17%) |
Aug 01, 2019 | 92.03 | 93.04 | 89.73 | 90.49 | 2,518,736 | -1.42(-1.54%) |
Jul 31, 2019 | 93.56 | 93.82 | 91.48 | 91.91 | 2,125,262 | -2.02(-2.15%) |
Jul 30, 2019 | 92.83 | 93.97 | 92.48 | 93.93 | 1,717,369 | +0.49(+0.52%) |
Jul 29, 2019 | 93.44 | 94.05 | 93.13 | 93.44 | 1,957,136 | +0.08(+0.09%) |
Jul 26, 2019 | 94.02 | 94.44 | 93.23 | 93.36 | 1,684,800 | -0.57(-0.61%) |
Jul 25, 2019 | 94.19 | 95.11 | 92.96 | 93.93 | 3,196,204 | -1.18(-1.24%) |
Jul 24, 2019 | 94.91 | 95.46 | 94.24 | 95.11 | 2,344,366 | +0.18(+0.19%) |
Jul 23, 2019 | 94.14 | 94.98 | 93.75 | 94.93 | 2,105,148 | +1.10(+1.17%) |
Jul 22, 2019 | 94.07 | 95.06 | 93.77 | 93.83 | 2,305,149 | +0.00(+0.00%) |
Jul 19, 2019 | 95.38 | 96.03 | 93.54 | 93.83 | 3,361,100 | -1.45(-1.52%) |
Jul 18, 2019 | 94.32 | 95.48 | 93.88 | 95.28 | 3,300,545 | +0.50(+0.53%) |
Jul 17, 2019 | 94.03 | 95.25 | 92.34 | 94.78 | 6,018,961 | +0.86(+0.92%) |
Jul 16, 2019 | 91.81 | 94.50 | 91.80 | 93.92 | 4,694,676 | +2.60(+2.85%) |
Jul 15, 2019 | 91.60 | 92.43 | 91.15 | 91.32 | 2,387,235 | +0.09(+0.10%) |
Jul 12, 2019 | 89.70 | 91.52 | 89.62 | 91.23 | 2,895,000 | +1.75(+1.96%) |
Jul 11, 2019 | 89.51 | 90.60 | 89.00 | 89.48 | 2,262,280 | -0.03(-0.03%) |
Jul 10, 2019 | 90.31 | 91.07 | 88.92 | 89.51 | 2,395,319 | +0.05(+0.06%) |
Jul 09, 2019 | 90.38 | 90.93 | 89.21 | 89.46 | 3,912,700 | -1.21(-1.33%) |
Jul 08, 2019 | 90.16 | 91.48 | 90.10 | 90.67 | 2,514,925 | +0.08(+0.09%) |
Jul 05, 2019 | 90.39 | 90.95 | 89.07 | 90.59 | 3,227,600 | -0.08(-0.09%) |
Jul 03, 2019 | 89.14 | 91.08 | 89.14 | 90.67 | 1,647,100 | +1.80(+2.03%) |
Jul 02, 2019 | 89.21 | 90.00 | 87.95 | 88.87 | 2,236,683 | +0.99(+1.13%) |
Jul 01, 2019 | 88.84 | 89.72 | 87.77 | 87.88 | 4,017,249 | +0.33(+0.38%) |
Jun 28, 2019 | 86.66 | 87.74 | 86.66 | 87.55 | 3,025,300 | +1.12(+1.30%) |
Jun 27, 2019 | 85.65 | 86.86 | 85.13 | 86.43 | 1,394,847 | +1.10(+1.29%) |
Jun 26, 2019 | 85.38 | 85.81 | 84.75 | 85.33 | 2,034,693 | +0.27(+0.32%) |
Jun 25, 2019 | 86.63 | 87.23 | 84.81 | 85.06 | 2,480,874 | -1.49(-1.72%) |
Jun 24, 2019 | 86.78 | 87.11 | 86.06 | 86.55 | 1,507,828 | -0.17(-0.20%) |
Jun 21, 2019 | 86.31 | 88.16 | 86.31 | 86.72 | 2,461,900 | -0.42(-0.48%) |
Jun 20, 2019 | 89.32 | 89.41 | 85.89 | 87.14 | 3,261,860 | -1.52(-1.71%) |
Jun 19, 2019 | 87.76 | 88.88 | 87.14 | 88.66 | 2,091,617 | +1.26(+1.44%) |
Jun 18, 2019 | 87.42 | 88.66 | 87.11 | 87.40 | 1,694,109 | +0.63(+0.73%) |
Jun 17, 2019 | 87.27 | 87.56 | 86.31 | 86.77 | 1,820,598 | -0.35(-0.40%) |
Jun 14, 2019 | 87.07 | 87.91 | 86.01 | 87.12 | 1,652,500 | +0.01(+0.01%) |
Jun 13, 2019 | 84.05 | 87.74 | 84.05 | 87.11 | 3,864,850 | +3.32(+3.96%) |
Jun 12, 2019 | 82.86 | 84.29 | 82.84 | 83.79 | 1,999,942 | +1.02(+1.23%) |
Jun 11, 2019 | 83.34 | 83.78 | 82.07 | 82.77 | 1,894,357 | +0.10(+0.12%) |
Jun 10, 2019 | 83.62 | 84.54 | 82.57 | 82.67 | 1,697,764 | -0.60(-0.72%) |
Jun 07, 2019 | 83.09 | 84.85 | 83.09 | 83.27 | 1,475,800 | +0.31(+0.37%) |
Jun 06, 2019 | 83.14 | 84.01 | 81.93 | 82.96 | 2,390,184 | +1.11(+1.36%) |
Jun 05, 2019 | 80.94 | 81.98 | 80.49 | 81.85 | 2,002,536 | +1.33(+1.65%) |
Jun 04, 2019 | 78.86 | 80.67 | 78.55 | 80.52 | 3,026,503 | +2.80(+3.60%) |
Jun 03, 2019 | 77.38 | 78.73 | 77.35 | 77.72 | 2,065,458 | +0.07(+0.09%) |
May 31, 2019 | 78.52 | 79.52 | 77.40 | 77.65 | 3,554,100 | -1.82(-2.29%) |
May 30, 2019 | 79.29 | 80.40 | 79.04 | 79.47 | 1,528,853 | +0.22(+0.28%) |
May 29, 2019 | 79.50 | 79.53 | 78.10 | 79.25 | 3,133,154 | -0.56(-0.70%) |
May 28, 2019 | 80.50 | 80.79 | 79.66 | 79.81 | 2,242,085 | -0.98(-1.21%) |
May 24, 2019 | 81.25 | 81.75 | 80.47 | 80.79 | 2,266,300 | -0.12(-0.15%) |
May 23, 2019 | 81.30 | 81.96 | 79.77 | 80.91 | 2,231,069 | -0.97(-1.18%) |
May 22, 2019 | 82.40 | 83.00 | 81.70 | 81.88 | 1,505,804 | -1.09(-1.31%) |
May 21, 2019 | 82.50 | 83.36 | 82.42 | 82.97 | 2,162,609 | +1.23(+1.50%) |
May 20, 2019 | 81.39 | 82.48 | 81.00 | 81.74 | 2,355,452 | +0.24(+0.29%) |
May 17, 2019 | 82.13 | 82.47 | 81.23 | 81.50 | 2,857,800 | -1.08(-1.31%) |
May 16, 2019 | 82.42 | 83.65 | 82.05 | 82.58 | 1,803,328 | +0.23(+0.28%) |
May 15, 2019 | 82.40 | 83.27 | 81.33 | 82.35 | 2,371,011 | -1.10(-1.32%) |
May 14, 2019 | 82.26 | 83.77 | 81.93 | 83.45 | 1,928,510 | +1.38(+1.68%) |
May 13, 2019 | 83.03 | 83.19 | 81.44 | 82.07 | 3,908,145 | -2.72(-3.21%) |
May 10, 2019 | 83.50 | 85.19 | 80.99 | 84.79 | 2,841,800 | +0.67(+0.80%) |
May 09, 2019 | 83.84 | 84.15 | 81.81 | 84.12 | 2,329,400 | -0.52(-0.61%) |
May 08, 2019 | 85.25 | 86.09 | 84.25 | 84.64 | 1,900,461 | -1.04(-1.21%) |
May 07, 2019 | 86.75 | 86.76 | 84.62 | 85.68 | 2,400,047 | -2.11(-2.40%) |
May 06, 2019 | 87.14 | 88.03 | 86.52 | 87.79 | 1,620,399 | -0.71(-0.80%) |
May 03, 2019 | 88.50 | 89.06 | 88.27 | 88.50 | 1,164,900 | +0.19(+0.22%) |
May 02, 2019 | 88.06 | 89.29 | 88.01 | 88.31 | 1,868,571 | +0.37(+0.42%) |
May 01, 2019 | 89.06 | 89.71 | 87.78 | 87.94 | 2,239,578 | -0.92(-1.04%) |
Apr 30, 2019 | 89.66 | 90.16 | 88.64 | 88.86 | 2,688,182 | -0.75(-0.84%) |
Apr 29, 2019 | 88.02 | 89.88 | 88.02 | 89.61 | 2,561,940 | +1.67(+1.90%) |
Apr 26, 2019 | 86.56 | 88.43 | 86.49 | 87.94 | 1,544,800 | +1.08(+1.24%) |
Apr 25, 2019 | 87.57 | 89.15 | 86.67 | 86.86 | 2,152,812 | -1.17(-1.33%) |
Apr 24, 2019 | 88.10 | 88.96 | 87.61 | 88.03 | 2,049,891 | +0.06(+0.07%) |
Apr 23, 2019 | 87.49 | 88.50 | 87.26 | 87.97 | 2,220,784 | +0.41(+0.47%) |
Apr 22, 2019 | 87.77 | 88.55 | 87.15 | 87.56 | 2,060,637 | -0.72(-0.82%) |
Apr 18, 2019 | 89.67 | 89.81 | 87.46 | 88.28 | 3,508,200 | -0.96(-1.08%) |
Apr 17, 2019 | 87.94 | 89.73 | 87.29 | 89.24 | 6,419,626 | +4.07(+4.78%) |
Apr 16, 2019 | 84.81 | 85.67 | 84.39 | 85.17 | 3,743,905 | +0.65(+0.77%) |
Apr 15, 2019 | 85.31 | 85.43 | 84.08 | 84.52 | 2,323,947 | -0.97(-1.13%) |
Apr 12, 2019 | 86.19 | 86.50 | 85.30 | 85.49 | 4,507,800 | -0.26(-0.30%) |
Apr 11, 2019 | 84.56 | 86.42 | 84.56 | 85.75 | 2,570,204 | +1.23(+1.46%) |
Apr 10, 2019 | 85.33 | 85.55 | 83.61 | 84.52 | 3,547,327 | +0.27(+0.32%) |
Apr 09, 2019 | 84.09 | 84.64 | 83.46 | 84.25 | 2,016,715 | -0.33(-0.39%) |
Apr 08, 2019 | 84.60 | 85.12 | 83.80 | 84.58 | 1,853,037 | -0.33(-0.39%) |
Apr 05, 2019 | 84.95 | 85.75 | 84.52 | 84.91 | 3,018,000 | +0.27(+0.32%) |
Apr 04, 2019 | 84.51 | 85.27 | 83.54 | 84.64 | 1,748,396 | +0.44(+0.52%) |
Apr 03, 2019 | 83.25 | 84.92 | 83.10 | 84.20 | 4,047,947 | +1.43(+1.73%) |
Apr 02, 2019 | 83.19 | 85.10 | 82.34 | 82.77 | 3,795,126 | +1.90(+2.35%) |
Apr 01, 2019 | 80.21 | 81.69 | 79.56 | 80.87 | 2,752,683 | +1.09(+1.37%) |
Mar 29, 2019 | 79.05 | 80.05 | 78.58 | 79.78 | 2,449,900 | +1.18(+1.50%) |
Mar 28, 2019 | 78.99 | 79.29 | 77.78 | 78.60 | 1,563,094 | +0.07(+0.09%) |
Mar 27, 2019 | 77.54 | 79.57 | 77.50 | 78.53 | 2,371,493 | +1.03(+1.33%) |
Mar 26, 2019 | 78.46 | 78.82 | 77.02 | 77.50 | 3,061,255 | -0.62(-0.79%) |
Mar 25, 2019 | 79.68 | 80.01 | 78.09 | 78.12 | 4,731,381 | -1.51(-1.90%) |
Mar 22, 2019 | 80.64 | 80.77 | 78.75 | 79.63 | 3,160,000 | -1.37(-1.69%) |
Mar 21, 2019 | 80.29 | 81.46 | 79.69 | 81.00 | 2,330,493 | +1.17(+1.47%) |
Mar 20, 2019 | 81.18 | 81.40 | 79.79 | 79.83 | 4,660,882 | -1.51(-1.86%) |
Mar 19, 2019 | 80.93 | 81.86 | 80.75 | 81.34 | 2,390,447 | +0.61(+0.76%) |
Mar 18, 2019 | 81.39 | 81.74 | 80.50 | 80.73 | 2,780,498 | -0.96(-1.18%) |
Mar 15, 2019 | 81.76 | 82.48 | 81.38 | 81.69 | 4,860,500 | +0.20(+0.25%) |
Mar 14, 2019 | 81.20 | 82.06 | 81.09 | 81.49 | 1,816,214 | +0.28(+0.34%) |
Mar 13, 2019 | 80.50 | 81.40 | 79.88 | 81.21 | 3,450,325 | +1.36(+1.70%) |
Mar 12, 2019 | 82.67 | 82.91 | 79.59 | 79.85 | 6,054,955 | -2.53(-3.07%) |
Mar 11, 2019 | 81.94 | 82.53 | 81.74 | 82.38 | 5,140,479 | -0.02(-0.02%) |
Mar 08, 2019 | 81.99 | 82.90 | 81.62 | 82.40 | 2,316,800 | -0.21(-0.25%) |
Mar 07, 2019 | 83.98 | 84.20 | 81.95 | 82.61 | 4,565,662 | -1.72(-2.04%) |
Mar 06, 2019 | 84.89 | 85.68 | 84.26 | 84.33 | 2,544,106 | -0.72(-0.85%) |
Mar 05, 2019 | 84.64 | 85.72 | 83.82 | 85.05 | 2,796,253 | +0.74(+0.88%) |
Mar 04, 2019 | 87.10 | 87.24 | 83.27 | 84.31 | 4,093,899 | -2.61(-3.00%) |
Mar 01, 2019 | 88.46 | 88.62 | 85.37 | 86.92 | 3,699,400 | -0.89(-1.01%) |
Feb 28, 2019 | 87.90 | 88.70 | 87.22 | 87.81 | 1,972,166 | +0.21(+0.24%) |
Feb 27, 2019 | 88.92 | 89.26 | 86.84 | 87.60 | 2,463,022 | -1.93(-2.16%) |
Feb 26, 2019 | 89.57 | 90.93 | 89.04 | 89.53 | 3,847,703 | -0.05(-0.06%) |
Feb 25, 2019 | 90.05 | 90.60 | 89.38 | 89.58 | 1,573,382 | +0.15(+0.17%) |
Feb 22, 2019 | 88.94 | 89.65 | 88.65 | 89.43 | 1,907,500 | +0.59(+0.66%) |
Feb 21, 2019 | 88.37 | 89.45 | 88.25 | 88.84 | 1,957,929 | +0.34(+0.38%) |
Feb 20, 2019 | 88.28 | 89.24 | 87.29 | 88.50 | 2,656,784 | -0.74(-0.83%) |
Feb 19, 2019 | 87.87 | 89.82 | 87.82 | 89.24 | 2,224,228 | +0.93(+1.05%) |
Feb 15, 2019 | 89.35 | 89.35 | 88.11 | 88.31 | 2,230,300 | +0.16(+0.18%) |
Feb 14, 2019 | 88.27 | 88.74 | 87.50 | 88.15 | 1,482,559 | -0.43(-0.49%) |
Feb 13, 2019 | 88.28 | 88.90 | 87.94 | 88.58 | 3,680,079 | +0.61(+0.69%) |
Feb 12, 2019 | 89.89 | 90.27 | 87.88 | 87.97 | 2,791,366 | -1.18(-1.32%) |
Feb 11, 2019 | 88.86 | 89.45 | 88.17 | 89.15 | 2,347,118 | +0.98(+1.11%) |
Feb 08, 2019 | 87.34 | 88.19 | 86.66 | 88.17 | 2,197,400 | +0.31(+0.35%) |
Feb 07, 2019 | 89.33 | 89.84 | 87.67 | 87.86 | 3,118,857 | -1.89(-2.11%) |
Feb 06, 2019 | 89.14 | 89.88 | 88.41 | 89.75 | 2,146,602 | +0.29(+0.32%) |
Feb 05, 2019 | 88.72 | 89.82 | 88.62 | 89.46 | 2,793,537 | +0.84(+0.95%) |
Feb 04, 2019 | 87.47 | 88.63 | 87.28 | 88.62 | 2,376,692 | +1.13(+1.29%) |