Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 114.20 | 114.28 | 111.55 | 111.92 | 2,332,242 | -2.55(-2.23%) |
Jan 30, 2020 | 110.97 | 114.53 | 110.87 | 114.47 | 1,814,816 | +0.38(+0.33%) |
Jan 29, 2020 | 112.44 | 115.24 | 111.06 | 114.09 | 2,126,210 | +4.04(+3.67%) |
Jan 28, 2020 | 109.04 | 110.59 | 108.18 | 110.05 | 1,593,984 | +2.31(+2.15%) |
Jan 27, 2020 | 108.15 | 109.55 | 106.81 | 107.74 | 1,428,630 | -2.21(-2.01%) |
Jan 24, 2020 | 112.28 | 112.78 | 109.27 | 109.95 | 1,216,708 | -1.70(-1.52%) |
Jan 23, 2020 | 110.17 | 111.69 | 109.50 | 111.65 | 1,322,432 | +0.54(+0.48%) |
Jan 22, 2020 | 111.40 | 111.93 | 110.84 | 111.11 | 1,405,611 | +0.23(+0.20%) |
Jan 21, 2020 | 110.42 | 111.41 | 110.30 | 110.89 | 1,779,704 | +0.03(+0.03%) |
Jan 17, 2020 | 111.05 | 111.27 | 110.29 | 110.86 | 1,692,510 | +0.20(+0.18%) |
Jan 16, 2020 | 109.82 | 110.67 | 109.58 | 110.65 | 1,099,943 | +1.57(+1.44%) |
Jan 15, 2020 | 108.73 | 109.56 | 108.13 | 109.09 | 791,087 | +0.35(+0.32%) |
Jan 14, 2020 | 109.83 | 110.01 | 108.47 | 108.73 | 1,170,166 | -1.09(-0.99%) |
Jan 13, 2020 | 107.26 | 109.86 | 107.13 | 109.83 | 2,067,880 | +2.99(+2.80%) |
Jan 10, 2020 | 107.64 | 108.01 | 106.56 | 106.83 | 1,139,396 | -0.69(-0.64%) |
Jan 09, 2020 | 107.03 | 107.69 | 106.30 | 107.52 | 1,077,561 | +0.89(+0.83%) |
Jan 08, 2020 | 106.03 | 107.28 | 105.82 | 106.63 | 896,137 | +1.01(+0.95%) |
Jan 07, 2020 | 105.12 | 106.17 | 104.98 | 105.62 | 986,365 | +0.42(+0.40%) |
Jan 06, 2020 | 104.07 | 105.25 | 103.33 | 105.21 | 920,237 | +0.64(+0.62%) |
Jan 03, 2020 | 103.85 | 105.22 | 103.18 | 104.56 | 1,143,810 | -0.34(-0.33%) |
Jan 02, 2020 | 102.55 | 104.91 | 102.47 | 104.91 | 1,669,865 | +2.78(+2.73%) |
Dec 31, 2019 | 101.80 | 102.40 | 101.36 | 102.12 | 1,069,362 | +0.03(+0.02%) |
Dec 30, 2019 | 103.36 | 103.36 | 101.80 | 102.10 | 732,679 | -0.85(-0.82%) |
Dec 27, 2019 | 103.09 | 103.30 | 102.72 | 102.94 | 609,666 | -0.04(-0.04%) |
Dec 26, 2019 | 103.05 | 103.05 | 102.33 | 102.98 | 370,611 | +0.56(+0.55%) |
Dec 24, 2019 | 102.25 | 102.62 | 101.58 | 102.42 | 380,355 | +0.49(+0.48%) |
Dec 23, 2019 | 103.25 | 103.25 | 101.84 | 101.94 | 805,907 | -0.77(-0.75%) |
Dec 20, 2019 | 103.81 | 103.81 | 102.13 | 102.71 | 2,549,623 | +0.02(+0.02%) |
Dec 19, 2019 | 102.34 | 102.84 | 102.20 | 102.69 | 1,017,041 | +0.10(+0.10%) |
Dec 18, 2019 | 103.26 | 103.61 | 102.18 | 102.59 | 1,211,113 | -0.52(-0.50%) |
Dec 17, 2019 | 103.35 | 103.69 | 102.88 | 103.11 | 1,089,321 | -0.18(-0.18%) |
Dec 16, 2019 | 104.14 | 104.52 | 103.19 | 103.30 | 962,354 | +0.02(+0.02%) |
Dec 13, 2019 | 104.01 | 104.44 | 102.84 | 103.28 | 896,245 | -1.15(-1.10%) |
Dec 12, 2019 | 103.03 | 105.10 | 102.50 | 104.43 | 1,237,944 | +1.45(+1.41%) |
Dec 11, 2019 | 102.24 | 103.09 | 101.92 | 102.98 | 1,003,084 | +1.05(+1.03%) |
Dec 10, 2019 | 103.30 | 103.30 | 101.81 | 101.93 | 1,697,141 | -1.79(-1.73%) |
Dec 09, 2019 | 102.92 | 104.12 | 102.68 | 103.72 | 1,128,157 | +0.50(+0.48%) |
Dec 06, 2019 | 103.79 | 103.80 | 103.13 | 103.22 | 931,721 | +0.75(+0.73%) |
Dec 05, 2019 | 102.00 | 102.56 | 101.62 | 102.47 | 676,159 | +1.07(+1.05%) |
Dec 04, 2019 | 101.11 | 101.95 | 100.71 | 101.40 | 639,270 | +0.78(+0.77%) |
Dec 03, 2019 | 100.32 | 100.70 | 99.09 | 100.63 | 914,459 | -1.22(-1.20%) |
Dec 02, 2019 | 103.04 | 103.23 | 101.78 | 101.85 | 1,121,318 | -1.08(-1.05%) |
Nov 29, 2019 | 102.89 | 103.30 | 102.60 | 102.94 | 387,357 | -0.12(-0.12%) |
Nov 27, 2019 | 102.49 | 103.27 | 102.09 | 103.06 | 906,994 | +0.73(+0.71%) |
Nov 26, 2019 | 101.97 | 102.37 | 101.26 | 102.33 | 1,413,368 | +0.21(+0.21%) |
Nov 25, 2019 | 101.33 | 102.15 | 100.88 | 102.12 | 626,862 | +1.30(+1.29%) |
Nov 22, 2019 | 100.81 | 100.93 | 100.05 | 100.82 | 648,916 | +0.82(+0.82%) |
Nov 21, 2019 | 100.66 | 100.92 | 98.96 | 99.99 | 723,928 | -0.75(-0.74%) |
Nov 20, 2019 | 101.04 | 101.30 | 99.81 | 100.75 | 721,664 | -0.87(-0.85%) |
Nov 19, 2019 | 101.52 | 102.13 | 100.94 | 101.61 | 836,633 | +0.51(+0.50%) |
Nov 18, 2019 | 100.80 | 101.23 | 100.27 | 101.10 | 771,032 | -0.08(-0.08%) |
Nov 15, 2019 | 101.39 | 101.74 | 100.84 | 101.19 | 743,264 | +0.46(+0.45%) |
Nov 14, 2019 | 100.48 | 101.03 | 99.85 | 100.73 | 723,803 | +0.27(+0.27%) |
Nov 13, 2019 | 100.30 | 100.51 | 99.36 | 100.46 | 698,592 | -0.53(-0.53%) |
Nov 12, 2019 | 100.41 | 101.52 | 99.87 | 100.99 | 984,950 | +0.67(+0.67%) |
Nov 11, 2019 | 99.17 | 100.34 | 98.73 | 100.32 | 691,624 | +0.70(+0.70%) |
Nov 08, 2019 | 99.84 | 99.92 | 98.84 | 99.62 | 1,206,244 | -0.67(-0.66%) |
Nov 07, 2019 | 100.93 | 101.47 | 100.07 | 100.29 | 846,475 | +0.27(+0.27%) |
Nov 06, 2019 | 99.75 | 100.13 | 99.10 | 100.02 | 1,013,814 | +0.77(+0.78%) |
Nov 05, 2019 | 98.06 | 99.97 | 98.06 | 99.25 | 1,071,534 | +0.50(+0.51%) |
Nov 04, 2019 | 98.37 | 99.06 | 97.61 | 98.75 | 1,031,906 | +1.30(+1.33%) |
Nov 01, 2019 | 97.47 | 98.10 | 96.96 | 97.45 | 950,687 | +0.97(+1.01%) |
Oct 31, 2019 | 97.56 | 97.95 | 95.92 | 96.47 | 1,109,766 | -1.47(-1.51%) |
Oct 30, 2019 | 97.53 | 98.30 | 97.22 | 97.95 | 811,595 | -0.16(-0.16%) |
Oct 29, 2019 | 97.10 | 98.67 | 97.10 | 98.10 | 1,289,070 | +0.57(+0.58%) |
Oct 28, 2019 | 95.35 | 97.99 | 94.98 | 97.54 | 1,493,886 | +2.81(+2.96%) |
Oct 25, 2019 | 94.59 | 94.97 | 93.31 | 94.73 | 1,178,636 | +0.30(+0.32%) |
Oct 24, 2019 | 92.43 | 94.57 | 90.61 | 94.43 | 2,369,244 | +4.14(+4.59%) |
Oct 23, 2019 | 90.17 | 91.47 | 89.97 | 90.29 | 2,387,683 | +0.16(+0.18%) |
Oct 22, 2019 | 92.69 | 92.69 | 89.89 | 90.13 | 1,637,420 | -2.29(-2.48%) |
Oct 21, 2019 | 91.71 | 92.48 | 91.66 | 92.42 | 1,038,142 | +1.27(+1.40%) |
Oct 18, 2019 | 91.98 | 92.01 | 90.38 | 91.15 | 1,523,861 | -0.70(-0.76%) |
Oct 17, 2019 | 93.05 | 93.23 | 91.75 | 91.85 | 842,406 | -0.68(-0.73%) |
Oct 16, 2019 | 92.76 | 93.11 | 91.95 | 92.53 | 1,110,173 | -0.26(-0.28%) |
Oct 15, 2019 | 92.40 | 93.70 | 91.71 | 92.79 | 1,070,953 | +0.88(+0.96%) |
Oct 14, 2019 | 91.91 | 92.24 | 91.57 | 91.91 | 950,640 | -0.52(-0.56%) |
Oct 11, 2019 | 91.99 | 93.53 | 91.74 | 92.42 | 1,434,313 | +2.02(+2.24%) |
Oct 10, 2019 | 90.23 | 91.46 | 90.19 | 90.40 | 1,190,635 | +0.37(+0.42%) |
Oct 09, 2019 | 90.61 | 90.79 | 89.86 | 90.02 | 1,474,461 | +0.27(+0.30%) |
Oct 08, 2019 | 90.85 | 91.20 | 89.50 | 89.76 | 1,538,375 | -1.82(-1.99%) |
Oct 07, 2019 | 91.88 | 92.62 | 91.45 | 91.58 | 1,122,928 | -0.87(-0.95%) |
Oct 04, 2019 | 91.37 | 92.65 | 91.06 | 92.46 | 1,001,342 | +1.21(+1.32%) |
Oct 03, 2019 | 90.35 | 91.49 | 89.45 | 91.25 | 1,220,034 | +0.40(+0.44%) |
Oct 02, 2019 | 92.24 | 92.24 | 90.41 | 90.85 | 1,782,895 | -1.97(-2.12%) |
Oct 01, 2019 | 95.05 | 95.59 | 92.62 | 92.81 | 1,159,045 | -2.37(-2.49%) |
Sep 30, 2019 | 94.16 | 95.76 | 93.83 | 95.18 | 1,219,878 | +1.02(+1.08%) |
Sep 27, 2019 | 92.82 | 94.85 | 92.82 | 94.16 | 1,259,661 | +0.83(+0.89%) |
Sep 26, 2019 | 95.31 | 95.31 | 93.23 | 93.33 | 1,879,100 | -1.91(-2.00%) |
Sep 25, 2019 | 95.30 | 95.58 | 92.37 | 95.24 | 1,494,602 | +0.04(+0.04%) |
Sep 24, 2019 | 96.24 | 96.89 | 94.59 | 95.20 | 1,034,411 | -0.47(-0.50%) |
Sep 23, 2019 | 94.70 | 95.85 | 94.42 | 95.67 | 1,037,685 | +0.42(+0.44%) |
Sep 20, 2019 | 96.97 | 97.03 | 95.02 | 95.25 | 2,892,755 | -1.38(-1.43%) |
Sep 19, 2019 | 97.46 | 97.80 | 96.45 | 96.64 | 1,236,040 | -0.92(-0.95%) |
Sep 18, 2019 | 98.09 | 98.14 | 96.58 | 97.56 | 933,589 | -0.69(-0.70%) |
Sep 17, 2019 | 97.16 | 98.29 | 96.33 | 98.25 | 901,962 | +0.91(+0.93%) |
Sep 16, 2019 | 97.98 | 98.42 | 97.00 | 97.35 | 993,274 | -1.74(-1.76%) |
Sep 13, 2019 | 99.17 | 99.49 | 98.55 | 99.09 | 1,217,648 | +0.68(+0.69%) |
Sep 12, 2019 | 100.79 | 100.79 | 97.69 | 98.40 | 1,915,427 | -1.01(-1.01%) |
Sep 11, 2019 | 97.58 | 99.45 | 96.61 | 99.41 | 1,475,537 | +1.85(+1.90%) |
Sep 10, 2019 | 97.67 | 97.82 | 96.01 | 97.56 | 1,263,375 | +0.11(+0.11%) |
Sep 09, 2019 | 96.53 | 97.57 | 96.02 | 97.45 | 1,109,735 | +1.74(+1.82%) |
Sep 06, 2019 | 95.45 | 96.03 | 95.17 | 95.71 | 966,044 | +0.47(+0.50%) |
Sep 05, 2019 | 93.37 | 95.44 | 93.00 | 95.24 | 1,381,847 | +3.37(+3.67%) |
Sep 04, 2019 | 91.92 | 92.62 | 91.10 | 91.87 | 899,788 | +1.02(+1.12%) |
Sep 03, 2019 | 90.92 | 92.10 | 90.11 | 90.85 | 1,087,396 | -0.72(-0.79%) |
Aug 30, 2019 | 91.61 | 92.67 | 91.25 | 91.57 | 1,270,462 | +0.52(+0.57%) |
Aug 29, 2019 | 90.35 | 91.25 | 88.54 | 91.05 | 874,951 | +1.84(+2.06%) |
Aug 28, 2019 | 88.10 | 89.36 | 87.67 | 89.21 | 986,549 | +0.57(+0.64%) |
Aug 27, 2019 | 88.83 | 89.39 | 88.16 | 88.64 | 961,536 | +0.35(+0.39%) |
Aug 26, 2019 | 88.32 | 88.67 | 87.14 | 88.29 | 707,340 | +0.87(+0.99%) |
Aug 23, 2019 | 89.82 | 90.27 | 86.86 | 87.42 | 1,448,764 | -2.96(-3.27%) |
Aug 22, 2019 | 90.55 | 90.85 | 89.46 | 90.38 | 613,403 | +0.34(+0.38%) |
Aug 21, 2019 | 90.29 | 90.32 | 89.67 | 90.04 | 846,213 | +0.79(+0.88%) |
Aug 20, 2019 | 90.17 | 90.39 | 89.20 | 89.25 | 841,219 | -1.49(-1.64%) |
Aug 19, 2019 | 90.45 | 91.08 | 89.88 | 90.74 | 873,296 | +1.86(+2.10%) |
Aug 16, 2019 | 88.01 | 89.24 | 87.76 | 88.88 | 731,328 | +1.58(+1.81%) |
Aug 15, 2019 | 87.52 | 88.19 | 86.70 | 87.30 | 1,137,483 | +0.08(+0.09%) |
Aug 14, 2019 | 87.86 | 88.91 | 87.01 | 87.22 | 1,508,706 | -2.65(-2.95%) |
Aug 13, 2019 | 88.29 | 90.50 | 87.71 | 89.87 | 1,414,920 | +1.61(+1.83%) |
Aug 12, 2019 | 88.95 | 89.91 | 87.85 | 88.25 | 1,488,344 | -1.69(-1.88%) |
Aug 09, 2019 | 90.61 | 90.73 | 89.13 | 89.94 | 1,409,020 | -1.32(-1.45%) |
Aug 08, 2019 | 89.83 | 91.31 | 89.12 | 91.27 | 1,399,281 | +2.66(+3.00%) |
Aug 07, 2019 | 88.23 | 89.11 | 86.86 | 88.61 | 1,616,768 | -0.18(-0.21%) |
Aug 06, 2019 | 88.42 | 89.06 | 87.21 | 88.79 | 1,659,104 | +1.28(+1.47%) |
Aug 05, 2019 | 89.73 | 89.89 | 86.97 | 87.51 | 2,069,990 | -3.59(-3.94%) |
Aug 02, 2019 | 91.05 | 91.70 | 89.37 | 91.10 | 1,395,370 | -0.35(-0.38%) |
Aug 01, 2019 | 93.98 | 94.45 | 90.84 | 91.45 | 1,418,037 | -2.42(-2.58%) |
Jul 31, 2019 | 95.55 | 95.95 | 93.04 | 93.87 | 2,357,613 | -1.63(-1.71%) |
Jul 30, 2019 | 94.43 | 95.55 | 94.01 | 95.50 | 1,191,989 | +0.33(+0.35%) |
Jul 29, 2019 | 95.61 | 96.26 | 95.00 | 95.16 | 1,249,744 | -0.20(-0.21%) |
Jul 26, 2019 | 94.83 | 95.76 | 94.44 | 95.36 | 1,407,570 | +1.06(+1.12%) |
Jul 25, 2019 | 93.88 | 95.16 | 93.63 | 94.30 | 1,957,252 | +0.54(+0.57%) |
Jul 24, 2019 | 90.69 | 93.82 | 90.60 | 93.77 | 2,128,486 | +2.27(+2.48%) |
Jul 23, 2019 | 90.77 | 91.72 | 90.41 | 91.50 | 1,413,316 | +1.37(+1.52%) |
Jul 22, 2019 | 89.67 | 90.21 | 88.94 | 90.12 | 1,132,938 | +0.33(+0.37%) |
Jul 19, 2019 | 91.03 | 91.05 | 89.51 | 89.79 | 2,129,597 | -0.96(-1.06%) |
Jul 18, 2019 | 90.13 | 90.89 | 89.65 | 90.75 | 1,427,869 | +0.62(+0.69%) |
Jul 17, 2019 | 91.56 | 91.56 | 90.06 | 90.13 | 945,152 | -1.23(-1.34%) |
Jul 16, 2019 | 91.78 | 92.26 | 91.30 | 91.36 | 747,816 | -0.02(-0.02%) |
Jul 15, 2019 | 91.57 | 91.77 | 91.13 | 91.37 | 1,170,037 | -0.19(-0.21%) |
Jul 12, 2019 | 90.95 | 91.65 | 90.30 | 91.56 | 1,003,129 | +1.07(+1.18%) |
Jul 11, 2019 | 91.11 | 91.11 | 89.19 | 90.50 | 1,306,329 | -0.11(-0.12%) |
Jul 10, 2019 | 91.03 | 91.86 | 90.38 | 90.60 | 1,193,023 | -0.31(-0.34%) |
Jul 09, 2019 | 89.86 | 90.95 | 89.77 | 90.91 | 1,379,640 | +0.71(+0.79%) |
Jul 08, 2019 | 90.88 | 91.37 | 89.99 | 90.20 | 948,566 | -1.21(-1.32%) |
Jul 05, 2019 | 90.96 | 91.43 | 90.05 | 91.41 | 783,755 | +0.59(+0.65%) |
Jul 03, 2019 | 90.30 | 91.27 | 89.97 | 90.82 | 588,662 | +0.92(+1.02%) |
Jul 02, 2019 | 90.26 | 90.45 | 89.37 | 89.90 | 996,779 | -0.37(-0.41%) |
Jul 01, 2019 | 92.27 | 92.27 | 89.53 | 90.27 | 1,421,243 | -0.55(-0.60%) |
Jun 28, 2019 | 90.65 | 91.33 | 90.02 | 90.82 | 4,706,520 | +0.97(+1.08%) |
Jun 27, 2019 | 88.95 | 90.07 | 88.35 | 89.85 | 875,598 | +1.37(+1.54%) |
Jun 26, 2019 | 87.78 | 88.74 | 87.51 | 88.48 | 814,368 | +0.80(+0.92%) |
Jun 25, 2019 | 88.77 | 88.77 | 87.38 | 87.68 | 718,466 | -0.94(-1.06%) |
Jun 24, 2019 | 89.90 | 90.16 | 88.23 | 88.63 | 1,103,184 | -1.04(-1.16%) |
Jun 21, 2019 | 90.92 | 90.93 | 89.61 | 89.67 | 2,021,239 | -1.05(-1.16%) |
Jun 20, 2019 | 90.34 | 91.47 | 89.46 | 90.72 | 1,431,674 | +1.45(+1.62%) |
Jun 19, 2019 | 88.90 | 89.40 | 88.07 | 89.27 | 1,626,671 | +0.36(+0.41%) |
Jun 18, 2019 | 87.37 | 89.40 | 87.26 | 88.91 | 1,263,415 | +1.95(+2.24%) |
Jun 17, 2019 | 87.79 | 87.99 | 86.81 | 86.96 | 976,466 | -0.74(-0.84%) |
Jun 14, 2019 | 84.98 | 87.85 | 84.98 | 87.70 | 957,708 | -0.12(-0.14%) |
Jun 13, 2019 | 87.31 | 88.04 | 86.70 | 87.82 | 1,053,325 | +0.82(+0.94%) |
Jun 12, 2019 | 87.68 | 87.78 | 86.43 | 87.00 | 957,549 | -0.67(-0.76%) |
Jun 11, 2019 | 88.60 | 89.17 | 87.35 | 87.67 | 1,056,027 | -0.25(-0.28%) |
Jun 10, 2019 | 87.65 | 88.54 | 87.30 | 87.92 | 1,156,721 | +1.05(+1.21%) |
Jun 07, 2019 | 85.68 | 86.99 | 85.30 | 86.86 | 1,169,533 | +1.61(+1.89%) |
Jun 06, 2019 | 85.19 | 85.52 | 84.57 | 85.25 | 917,352 | +0.24(+0.28%) |
Jun 05, 2019 | 84.73 | 85.07 | 83.48 | 85.01 | 812,555 | +0.48(+0.57%) |
Jun 04, 2019 | 82.98 | 84.54 | 82.10 | 84.53 | 1,519,919 | +2.82(+3.45%) |
Jun 03, 2019 | 83.32 | 83.59 | 81.11 | 81.71 | 2,867,361 | -1.41(-1.70%) |
May 31, 2019 | 83.45 | 83.80 | 82.77 | 83.12 | 1,631,896 | -1.22(-1.45%) |
May 30, 2019 | 84.28 | 84.96 | 83.81 | 84.35 | 1,012,111 | +0.35(+0.41%) |
May 29, 2019 | 83.30 | 84.09 | 82.57 | 84.00 | 1,185,397 | +0.22(+0.26%) |
May 28, 2019 | 85.05 | 85.27 | 83.75 | 83.78 | 1,955,705 | -1.49(-1.74%) |
May 24, 2019 | 85.10 | 85.42 | 84.54 | 85.27 | 932,877 | +0.79(+0.93%) |
May 23, 2019 | 85.65 | 85.72 | 84.07 | 84.48 | 1,366,496 | -2.05(-2.37%) |
May 22, 2019 | 86.55 | 86.99 | 86.21 | 86.53 | 608,897 | -0.33(-0.38%) |
May 21, 2019 | 86.32 | 87.03 | 86.20 | 86.85 | 590,390 | +1.27(+1.49%) |
May 20, 2019 | 85.50 | 85.99 | 84.95 | 85.58 | 968,553 | -0.21(-0.24%) |
May 17, 2019 | 85.90 | 87.37 | 85.21 | 85.79 | 1,116,848 | -0.76(-0.88%) |
May 16, 2019 | 85.76 | 87.34 | 85.58 | 86.55 | 1,144,073 | +1.11(+1.30%) |
May 15, 2019 | 83.88 | 85.93 | 83.82 | 85.44 | 1,129,296 | +0.62(+0.74%) |
May 14, 2019 | 83.44 | 85.47 | 83.27 | 84.82 | 1,085,911 | +1.70(+2.05%) |
May 13, 2019 | 85.10 | 85.84 | 82.98 | 83.12 | 1,949,884 | -3.67(-4.22%) |
May 10, 2019 | 84.32 | 87.20 | 83.88 | 86.78 | 1,980,614 | +2.26(+2.67%) |
May 09, 2019 | 83.85 | 84.77 | 82.61 | 84.52 | 1,392,752 | -0.12(-0.15%) |
May 08, 2019 | 84.66 | 85.35 | 84.59 | 84.64 | 1,088,838 | -0.25(-0.30%) |
May 07, 2019 | 85.75 | 86.50 | 84.23 | 84.90 | 1,726,972 | -2.01(-2.31%) |
May 06, 2019 | 86.35 | 87.28 | 85.65 | 86.90 | 1,147,749 | -0.92(-1.05%) |
May 03, 2019 | 86.87 | 87.87 | 86.81 | 87.82 | 653,391 | +1.31(+1.52%) |
May 02, 2019 | 87.37 | 87.81 | 85.55 | 86.51 | 1,226,600 | -0.67(-0.76%) |
May 01, 2019 | 88.71 | 88.71 | 87.08 | 87.18 | 1,187,328 | -1.18(-1.33%) |
Apr 30, 2019 | 88.28 | 88.47 | 87.28 | 88.35 | 1,402,267 | +0.18(+0.21%) |
Apr 29, 2019 | 88.82 | 89.10 | 88.14 | 88.17 | 944,494 | -0.63(-0.71%) |
Apr 26, 2019 | 88.59 | 88.90 | 87.18 | 88.80 | 1,071,464 | +0.32(+0.36%) |
Apr 25, 2019 | 90.07 | 90.08 | 88.35 | 88.48 | 1,501,783 | -1.73(-1.91%) |
Apr 24, 2019 | 91.83 | 91.83 | 87.24 | 90.21 | 1,883,303 | +1.86(+2.10%) |
Apr 23, 2019 | 87.50 | 88.58 | 86.55 | 88.35 | 1,202,884 | +0.83(+0.95%) |
Apr 22, 2019 | 86.99 | 87.73 | 86.50 | 87.52 | 1,597,292 | +0.48(+0.56%) |
Apr 18, 2019 | 87.15 | 87.33 | 86.48 | 87.04 | 1,605,249 | -0.16(-0.18%) |
Apr 17, 2019 | 87.94 | 87.94 | 86.74 | 87.19 | 1,071,955 | -0.48(-0.55%) |
Apr 16, 2019 | 86.59 | 87.82 | 86.36 | 87.68 | 1,002,342 | +1.42(+1.65%) |
Apr 15, 2019 | 87.12 | 87.36 | 85.98 | 86.25 | 814,811 | -0.78(-0.90%) |
Apr 12, 2019 | 87.26 | 87.50 | 86.12 | 87.04 | 948,938 | +0.95(+1.10%) |
Apr 11, 2019 | 85.96 | 86.81 | 85.73 | 86.09 | 1,079,861 | +0.58(+0.67%) |
Apr 10, 2019 | 85.47 | 85.55 | 84.09 | 85.52 | 1,249,267 | +0.19(+0.22%) |
Apr 09, 2019 | 85.53 | 85.88 | 84.87 | 85.33 | 951,772 | -0.56(-0.65%) |
Apr 08, 2019 | 85.84 | 86.12 | 85.56 | 85.89 | 1,007,751 | +0.05(+0.06%) |
Apr 05, 2019 | 85.05 | 85.93 | 84.74 | 85.84 | 1,259,329 | +1.18(+1.39%) |
Apr 04, 2019 | 84.86 | 85.29 | 84.09 | 84.66 | 786,664 | -0.24(-0.28%) |
Apr 03, 2019 | 85.42 | 85.71 | 84.83 | 84.90 | 1,154,247 | +0.02(+0.03%) |
Apr 02, 2019 | 84.92 | 85.22 | 84.49 | 84.87 | 835,865 | -0.02(-0.03%) |
Apr 01, 2019 | 83.29 | 85.17 | 83.26 | 84.90 | 2,193,474 | +2.61(+3.18%) |
Mar 29, 2019 | 82.21 | 82.42 | 81.73 | 82.29 | 1,138,020 | +0.85(+1.04%) |
Mar 28, 2019 | 81.56 | 82.13 | 81.15 | 81.44 | 1,540,479 | +0.00(+0.00%) |
Mar 27, 2019 | 82.25 | 82.80 | 80.86 | 81.44 | 1,061,242 | -0.66(-0.80%) |
Mar 26, 2019 | 81.42 | 82.16 | 81.10 | 82.10 | 1,146,257 | +1.37(+1.70%) |
Mar 25, 2019 | 81.28 | 81.69 | 80.19 | 80.72 | 1,155,912 | -0.44(-0.55%) |
Mar 22, 2019 | 83.41 | 83.57 | 80.84 | 81.17 | 1,512,412 | -2.92(-3.47%) |
Mar 21, 2019 | 82.68 | 84.25 | 82.23 | 84.09 | 1,472,443 | +1.19(+1.44%) |
Mar 20, 2019 | 84.30 | 84.30 | 82.77 | 82.89 | 1,365,736 | -1.46(-1.73%) |
Mar 19, 2019 | 84.64 | 85.61 | 84.07 | 84.36 | 2,049,878 | -0.17(-0.20%) |
Mar 18, 2019 | 84.25 | 84.78 | 84.16 | 84.53 | 1,805,793 | +0.34(+0.40%) |
Mar 15, 2019 | 82.56 | 84.30 | 82.34 | 84.19 | 3,458,106 | +1.45(+1.75%) |
Mar 14, 2019 | 82.97 | 82.97 | 82.04 | 82.75 | 1,436,219 | +0.07(+0.09%) |
Mar 13, 2019 | 82.35 | 82.76 | 81.81 | 82.67 | 1,504,254 | +0.75(+0.92%) |
Mar 12, 2019 | 80.95 | 82.05 | 80.95 | 81.92 | 1,521,883 | +1.09(+1.35%) |
Mar 11, 2019 | 79.50 | 80.88 | 79.50 | 80.83 | 1,279,760 | +1.84(+2.32%) |
Mar 08, 2019 | 77.95 | 79.06 | 77.55 | 78.99 | 1,356,866 | +0.47(+0.59%) |
Mar 07, 2019 | 79.79 | 80.06 | 78.34 | 78.53 | 1,500,530 | -1.46(-1.83%) |
Mar 06, 2019 | 80.66 | 80.97 | 79.98 | 79.99 | 1,380,375 | -0.61(-0.76%) |
Mar 05, 2019 | 81.36 | 81.36 | 80.56 | 80.60 | 1,413,128 | -0.60(-0.73%) |
Mar 04, 2019 | 82.49 | 82.99 | 80.57 | 81.20 | 2,422,385 | -0.92(-1.12%) |
Mar 01, 2019 | 82.31 | 83.47 | 81.99 | 82.12 | 1,348,039 | +0.20(+0.24%) |
Feb 28, 2019 | 81.90 | 82.24 | 81.25 | 81.92 | 1,615,270 | +0.16(+0.19%) |
Feb 27, 2019 | 80.29 | 81.81 | 80.16 | 81.77 | 1,344,565 | +1.41(+1.76%) |
Feb 26, 2019 | 79.91 | 80.86 | 79.54 | 80.35 | 1,374,030 | +0.33(+0.41%) |
Feb 25, 2019 | 80.59 | 81.21 | 79.83 | 80.03 | 1,232,214 | +0.05(+0.06%) |
Feb 22, 2019 | 79.28 | 80.04 | 79.28 | 79.98 | 1,235,131 | +0.77(+0.98%) |
Feb 21, 2019 | 80.15 | 80.23 | 78.86 | 79.20 | 1,459,260 | -0.88(-1.10%) |
Feb 20, 2019 | 79.15 | 80.09 | 78.78 | 80.09 | 1,683,652 | +0.64(+0.80%) |
Feb 19, 2019 | 79.40 | 79.60 | 78.67 | 79.45 | 1,904,272 | -0.15(-0.18%) |
Feb 15, 2019 | 79.77 | 79.81 | 78.93 | 79.60 | 2,079,188 | +0.20(+0.25%) |
Feb 14, 2019 | 79.59 | 79.97 | 78.77 | 79.40 | 1,720,216 | -0.64(-0.81%) |
Feb 13, 2019 | 79.48 | 80.70 | 79.48 | 80.04 | 2,076,946 | +0.85(+1.07%) |
Feb 12, 2019 | 76.45 | 79.25 | 76.37 | 79.20 | 1,960,202 | +3.61(+4.77%) |
Feb 11, 2019 | 75.84 | 75.92 | 75.40 | 75.59 | 1,597,840 | +0.24(+0.31%) |
Feb 08, 2019 | 76.30 | 76.51 | 74.54 | 75.35 | 2,394,866 | -1.11(-1.45%) |
Feb 07, 2019 | 76.55 | 77.08 | 75.66 | 76.46 | 1,777,979 | -0.39(-0.51%) |
Feb 06, 2019 | 77.12 | 77.56 | 76.56 | 76.86 | 1,473,064 | -0.31(-0.40%) |
Feb 05, 2019 | 77.69 | 78.25 | 76.54 | 77.17 | 1,781,848 | -0.46(-0.60%) |
Feb 04, 2019 | 77.05 | 77.65 | 76.52 | 77.63 | 1,551,051 | +0.83(+1.08%) |