Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2019 | 104.72 | 105.15 | 103.69 | 103.91 | 772,498 | -1.36(-1.29%) |
Nov 27, 2019 | 104.47 | 105.32 | 103.95 | 105.27 | 1,674,033 | +1.04(+1.00%) |
Nov 26, 2019 | 102.13 | 104.33 | 101.78 | 104.23 | 2,004,605 | +2.21(+2.16%) |
Nov 25, 2019 | 100.81 | 102.42 | 100.80 | 102.02 | 1,841,017 | +1.85(+1.85%) |
Nov 22, 2019 | 98.42 | 100.42 | 98.09 | 100.17 | 2,184,216 | +2.12(+2.16%) |
Nov 21, 2019 | 97.90 | 98.48 | 97.24 | 98.05 | 975,471 | -0.18(-0.18%) |
Nov 20, 2019 | 98.58 | 99.07 | 97.68 | 98.23 | 996,832 | -0.94(-0.95%) |
Nov 19, 2019 | 99.54 | 99.78 | 99.07 | 99.17 | 848,441 | +0.04(+0.04%) |
Nov 18, 2019 | 98.49 | 99.48 | 98.49 | 99.13 | 1,634,533 | +0.48(+0.48%) |
Nov 15, 2019 | 98.46 | 99.46 | 98.14 | 98.66 | 2,117,829 | +0.83(+0.85%) |
Nov 14, 2019 | 96.89 | 97.98 | 96.49 | 97.83 | 983,754 | +1.08(+1.12%) |
Nov 13, 2019 | 96.84 | 97.07 | 95.78 | 96.75 | 2,339,194 | -0.33(-0.34%) |
Nov 12, 2019 | 97.27 | 98.31 | 96.94 | 97.07 | 865,525 | -0.04(-0.04%) |
Nov 11, 2019 | 97.24 | 97.86 | 96.84 | 97.11 | 886,052 | -0.95(-0.97%) |
Nov 08, 2019 | 97.60 | 98.07 | 96.85 | 98.06 | 951,047 | +0.16(+0.16%) |
Nov 07, 2019 | 98.96 | 99.69 | 97.58 | 97.91 | 1,322,765 | -0.48(-0.49%) |
Nov 06, 2019 | 99.25 | 99.25 | 97.96 | 98.39 | 1,157,560 | -0.57(-0.58%) |
Nov 05, 2019 | 96.64 | 99.28 | 96.22 | 98.96 | 1,742,499 | +2.13(+2.20%) |
Nov 04, 2019 | 95.66 | 97.52 | 95.31 | 96.83 | 1,328,085 | +1.66(+1.74%) |
Nov 01, 2019 | 96.69 | 97.33 | 95.01 | 95.17 | 1,743,047 | -0.64(-0.67%) |
Oct 31, 2019 | 95.75 | 96.47 | 95.40 | 95.81 | 1,533,152 | -0.36(-0.37%) |
Oct 30, 2019 | 96.20 | 96.20 | 94.75 | 96.17 | 1,108,496 | +0.01(+0.01%) |
Oct 29, 2019 | 95.95 | 96.65 | 95.41 | 96.16 | 1,091,485 | +0.12(+0.12%) |
Oct 28, 2019 | 96.71 | 97.37 | 95.22 | 96.04 | 1,282,316 | -0.49(-0.51%) |
Oct 25, 2019 | 95.58 | 97.45 | 95.35 | 96.53 | 1,578,194 | +0.77(+0.80%) |
Oct 24, 2019 | 94.43 | 96.21 | 93.69 | 95.76 | 2,879,992 | +1.13(+1.19%) |
Oct 23, 2019 | 90.42 | 94.81 | 88.79 | 94.64 | 4,118,809 | +4.98(+5.55%) |
Oct 22, 2019 | 91.16 | 91.60 | 89.66 | 89.66 | 2,250,784 | -1.64(-1.80%) |
Oct 21, 2019 | 90.67 | 91.34 | 90.44 | 91.30 | 1,815,489 | +1.23(+1.36%) |
Oct 18, 2019 | 89.81 | 90.65 | 89.43 | 90.07 | 2,772,238 | -1.04(-1.14%) |
Oct 17, 2019 | 91.33 | 93.67 | 90.74 | 91.11 | 1,884,731 | +0.00(+0.00%) |
Oct 16, 2019 | 90.70 | 91.55 | 90.53 | 91.11 | 1,179,196 | +0.53(+0.59%) |
Oct 15, 2019 | 90.52 | 91.31 | 89.73 | 90.57 | 1,708,098 | +0.13(+0.14%) |
Oct 14, 2019 | 91.91 | 92.02 | 89.92 | 90.45 | 1,331,264 | -1.88(-2.03%) |
Oct 11, 2019 | 91.86 | 93.54 | 91.86 | 92.32 | 2,796,121 | +1.86(+2.05%) |
Oct 10, 2019 | 90.31 | 91.87 | 90.22 | 90.47 | 2,153,951 | +0.05(+0.05%) |
Oct 09, 2019 | 90.39 | 90.67 | 89.52 | 90.42 | 1,744,740 | +0.79(+0.88%) |
Oct 08, 2019 | 89.12 | 90.61 | 87.92 | 89.63 | 2,179,345 | -0.30(-0.33%) |
Oct 07, 2019 | 91.93 | 92.02 | 89.87 | 89.92 | 2,116,170 | -2.32(-2.52%) |
Oct 04, 2019 | 91.21 | 92.65 | 90.98 | 92.24 | 1,663,201 | +1.34(+1.48%) |
Oct 03, 2019 | 90.05 | 90.96 | 89.56 | 90.90 | 1,885,797 | +1.04(+1.15%) |
Oct 02, 2019 | 90.53 | 90.62 | 89.53 | 89.86 | 2,111,666 | -1.20(-1.31%) |
Oct 01, 2019 | 92.34 | 93.22 | 90.98 | 91.06 | 2,040,464 | -0.95(-1.03%) |
Sep 30, 2019 | 90.37 | 92.05 | 89.98 | 92.01 | 2,040,612 | +1.64(+1.82%) |
Sep 27, 2019 | 91.44 | 91.84 | 89.90 | 90.37 | 1,376,100 | -0.55(-0.61%) |
Sep 26, 2019 | 91.35 | 91.74 | 90.23 | 90.92 | 1,682,065 | -0.75(-0.82%) |
Sep 25, 2019 | 90.96 | 92.10 | 90.44 | 91.67 | 1,214,218 | +0.54(+0.60%) |
Sep 24, 2019 | 93.53 | 93.57 | 90.79 | 91.13 | 2,380,907 | -2.01(-2.15%) |
Sep 23, 2019 | 93.76 | 94.61 | 93.11 | 93.13 | 1,617,182 | -0.96(-1.02%) |
Sep 20, 2019 | 94.82 | 95.09 | 93.89 | 94.09 | 3,146,167 | -0.55(-0.58%) |
Sep 19, 2019 | 94.61 | 94.90 | 94.32 | 94.65 | 1,211,266 | +0.42(+0.45%) |
Sep 18, 2019 | 93.38 | 94.29 | 93.16 | 94.22 | 1,025,618 | +0.48(+0.52%) |
Sep 17, 2019 | 92.52 | 94.64 | 92.52 | 93.74 | 966,349 | +1.19(+1.28%) |
Sep 16, 2019 | 93.93 | 93.97 | 92.24 | 92.55 | 1,918,810 | -2.36(-2.49%) |
Sep 13, 2019 | 94.16 | 96.34 | 93.76 | 94.91 | 1,586,087 | +1.26(+1.35%) |
Sep 12, 2019 | 94.33 | 95.00 | 93.53 | 93.65 | 1,382,176 | -0.41(-0.43%) |
Sep 11, 2019 | 93.02 | 94.48 | 92.50 | 94.05 | 2,165,576 | +1.58(+1.71%) |
Sep 10, 2019 | 90.67 | 92.48 | 89.83 | 92.47 | 1,902,701 | +1.04(+1.13%) |
Sep 09, 2019 | 92.86 | 93.00 | 90.96 | 91.43 | 1,392,309 | -1.20(-1.29%) |
Sep 06, 2019 | 92.29 | 93.12 | 92.13 | 92.63 | 1,074,325 | +0.27(+0.29%) |
Sep 05, 2019 | 92.12 | 92.71 | 91.79 | 92.36 | 1,097,771 | +1.16(+1.27%) |
Sep 04, 2019 | 90.94 | 91.47 | 90.72 | 91.21 | 1,015,862 | +0.98(+1.08%) |
Sep 03, 2019 | 90.08 | 90.58 | 89.65 | 90.23 | 1,548,794 | -1.05(-1.15%) |
Aug 30, 2019 | 92.13 | 92.57 | 90.98 | 91.28 | 1,188,073 | -0.17(-0.18%) |
Aug 29, 2019 | 91.62 | 92.45 | 91.36 | 91.44 | 956,911 | +0.62(+0.69%) |
Aug 28, 2019 | 89.92 | 91.05 | 89.54 | 90.82 | 1,289,442 | +0.77(+0.86%) |
Aug 27, 2019 | 91.14 | 91.26 | 89.88 | 90.05 | 2,405,422 | -0.51(-0.57%) |
Aug 26, 2019 | 90.81 | 90.96 | 89.74 | 90.56 | 1,352,312 | +0.56(+0.63%) |
Aug 23, 2019 | 91.06 | 92.08 | 89.56 | 90.00 | 2,226,169 | -1.31(-1.44%) |
Aug 22, 2019 | 90.93 | 91.70 | 90.26 | 91.32 | 1,636,240 | +0.78(+0.86%) |
Aug 21, 2019 | 92.49 | 92.49 | 90.18 | 90.53 | 1,771,303 | -1.10(-1.20%) |
Aug 20, 2019 | 92.12 | 92.62 | 91.50 | 91.63 | 2,426,289 | -0.72(-0.78%) |
Aug 19, 2019 | 93.29 | 93.75 | 92.34 | 92.35 | 1,069,687 | +0.44(+0.48%) |
Aug 16, 2019 | 91.40 | 92.31 | 91.11 | 91.91 | 1,451,088 | +1.38(+1.53%) |
Aug 15, 2019 | 91.25 | 91.72 | 89.87 | 90.52 | 2,197,376 | -0.40(-0.43%) |
Aug 14, 2019 | 92.75 | 92.85 | 90.08 | 90.92 | 2,592,167 | -3.21(-3.41%) |
Aug 13, 2019 | 92.71 | 95.16 | 92.55 | 94.13 | 2,033,522 | +1.36(+1.47%) |
Aug 12, 2019 | 93.87 | 94.13 | 92.53 | 92.77 | 966,801 | -1.68(-1.78%) |
Aug 09, 2019 | 94.38 | 94.94 | 93.42 | 94.45 | 1,476,894 | -0.19(-0.20%) |
Aug 08, 2019 | 92.42 | 94.77 | 92.41 | 94.64 | 1,970,380 | +2.49(+2.70%) |
Aug 07, 2019 | 90.07 | 92.53 | 89.51 | 92.15 | 2,584,680 | +0.83(+0.91%) |
Aug 06, 2019 | 90.59 | 92.17 | 89.79 | 91.32 | 3,312,116 | +1.19(+1.32%) |
Aug 05, 2019 | 90.95 | 91.03 | 88.98 | 90.12 | 3,063,640 | -2.53(-2.73%) |
Aug 02, 2019 | 93.66 | 94.04 | 92.34 | 92.65 | 1,779,908 | -1.32(-1.41%) |
Aug 01, 2019 | 95.14 | 95.97 | 93.56 | 93.97 | 1,899,464 | -1.28(-1.35%) |
Jul 31, 2019 | 96.04 | 96.61 | 94.38 | 95.25 | 2,310,473 | -0.75(-0.78%) |
Jul 30, 2019 | 95.75 | 96.31 | 95.46 | 96.00 | 997,752 | -0.09(-0.09%) |
Jul 29, 2019 | 95.94 | 96.50 | 95.85 | 96.09 | 1,893,986 | +0.19(+0.20%) |
Jul 26, 2019 | 95.88 | 96.16 | 95.04 | 95.90 | 1,940,870 | +0.80(+0.84%) |
Jul 25, 2019 | 93.22 | 95.59 | 93.22 | 95.11 | 2,087,324 | +1.08(+1.14%) |
Jul 24, 2019 | 94.32 | 94.92 | 91.25 | 94.03 | 3,023,240 | +0.19(+0.20%) |
Jul 23, 2019 | 92.32 | 93.98 | 91.89 | 93.84 | 3,903,840 | +1.85(+2.02%) |
Jul 22, 2019 | 93.49 | 93.59 | 91.50 | 91.99 | 3,122,599 | -1.27(-1.36%) |
Jul 19, 2019 | 95.48 | 95.59 | 93.21 | 93.26 | 3,116,157 | -2.54(-2.65%) |
Jul 18, 2019 | 96.27 | 96.31 | 95.14 | 95.80 | 1,752,950 | -0.66(-0.69%) |
Jul 17, 2019 | 98.28 | 98.56 | 96.32 | 96.46 | 1,873,051 | -2.08(-2.11%) |
Jul 16, 2019 | 97.62 | 98.66 | 97.36 | 98.54 | 3,384,106 | +0.67(+0.69%) |
Jul 15, 2019 | 98.35 | 98.35 | 97.48 | 97.87 | 2,002,433 | -0.34(-0.34%) |
Jul 12, 2019 | 97.97 | 99.38 | 97.74 | 98.20 | 2,752,674 | -1.14(-1.15%) |
Jul 11, 2019 | 97.93 | 99.48 | 97.47 | 99.35 | 1,497,289 | +1.49(+1.52%) |
Jul 10, 2019 | 97.94 | 98.18 | 96.86 | 97.86 | 2,252,482 | +0.19(+0.19%) |
Jul 09, 2019 | 97.71 | 98.08 | 97.19 | 97.67 | 2,096,264 | -1.17(-1.19%) |
Jul 08, 2019 | 98.92 | 99.08 | 97.97 | 98.84 | 1,806,212 | -0.40(-0.41%) |
Jul 05, 2019 | 98.97 | 99.31 | 98.25 | 99.25 | 1,219,480 | -0.04(-0.04%) |
Jul 03, 2019 | 99.18 | 99.78 | 98.81 | 99.29 | 1,166,367 | +0.25(+0.25%) |
Jul 02, 2019 | 97.97 | 99.09 | 97.34 | 99.04 | 2,912,343 | +1.08(+1.10%) |
Jul 01, 2019 | 97.67 | 98.01 | 96.80 | 97.97 | 3,021,202 | +1.54(+1.60%) |
Jun 28, 2019 | 95.36 | 96.43 | 95.26 | 96.43 | 3,649,318 | +1.19(+1.25%) |
Jun 27, 2019 | 93.61 | 95.58 | 93.45 | 95.23 | 1,589,886 | +1.98(+2.13%) |
Jun 26, 2019 | 92.43 | 93.60 | 92.01 | 93.25 | 1,658,888 | +1.25(+1.36%) |
Jun 25, 2019 | 94.22 | 94.49 | 91.76 | 92.00 | 2,352,449 | -2.23(-2.37%) |
Jun 24, 2019 | 95.01 | 95.14 | 93.80 | 94.23 | 1,306,672 | -0.62(-0.66%) |
Jun 21, 2019 | 95.26 | 95.73 | 94.79 | 94.85 | 2,136,599 | -0.72(-0.75%) |
Jun 20, 2019 | 94.42 | 95.79 | 94.29 | 95.57 | 2,200,282 | +1.10(+1.16%) |
Jun 19, 2019 | 93.63 | 94.77 | 93.29 | 94.47 | 1,583,264 | +0.65(+0.69%) |
Jun 18, 2019 | 92.56 | 94.01 | 92.28 | 93.82 | 1,664,569 | +1.86(+2.03%) |
Jun 17, 2019 | 92.06 | 92.41 | 91.46 | 91.96 | 963,308 | -0.21(-0.22%) |
Jun 14, 2019 | 91.69 | 92.36 | 91.17 | 92.17 | 899,076 | +0.38(+0.42%) |
Jun 13, 2019 | 92.30 | 92.50 | 91.41 | 91.78 | 1,139,419 | -0.32(-0.34%) |
Jun 12, 2019 | 92.73 | 93.38 | 91.99 | 92.10 | 906,652 | -0.57(-0.62%) |
Jun 11, 2019 | 92.58 | 93.55 | 91.94 | 92.67 | 1,123,804 | +0.89(+0.97%) |
Jun 10, 2019 | 91.67 | 92.91 | 91.59 | 91.78 | 1,870,472 | +0.51(+0.56%) |
Jun 07, 2019 | 90.16 | 92.13 | 90.16 | 91.27 | 1,807,275 | +1.49(+1.66%) |
Jun 06, 2019 | 89.06 | 89.86 | 88.96 | 89.78 | 1,394,890 | +0.99(+1.11%) |
Jun 05, 2019 | 89.24 | 89.77 | 88.42 | 88.79 | 1,801,480 | -0.32(-0.35%) |
Jun 04, 2019 | 88.28 | 89.13 | 87.73 | 89.11 | 2,309,169 | +1.86(+2.14%) |
Jun 03, 2019 | 87.95 | 88.30 | 86.73 | 87.24 | 2,687,433 | -1.00(-1.13%) |
May 31, 2019 | 87.61 | 88.91 | 87.24 | 88.24 | 1,980,705 | -0.22(-0.25%) |
May 30, 2019 | 88.01 | 89.28 | 87.94 | 88.46 | 1,619,855 | +0.74(+0.84%) |
May 29, 2019 | 87.80 | 87.90 | 86.78 | 87.72 | 2,042,789 | -0.29(-0.33%) |
May 28, 2019 | 89.11 | 89.28 | 87.86 | 88.00 | 1,909,858 | -0.70(-0.79%) |
May 24, 2019 | 89.97 | 90.33 | 88.28 | 88.70 | 2,698,953 | -0.74(-0.83%) |
May 23, 2019 | 90.14 | 91.27 | 89.23 | 89.44 | 5,335,449 | -1.34(-1.48%) |
May 22, 2019 | 90.31 | 91.35 | 90.31 | 90.78 | 1,399,492 | -0.09(-0.10%) |
May 21, 2019 | 90.88 | 91.32 | 90.74 | 90.87 | 2,533,763 | +0.63(+0.70%) |
May 20, 2019 | 90.88 | 91.06 | 89.88 | 90.24 | 2,496,372 | -1.44(-1.57%) |
May 17, 2019 | 91.53 | 92.18 | 91.38 | 91.68 | 1,733,383 | -1.10(-1.19%) |
May 16, 2019 | 92.56 | 93.37 | 92.40 | 92.79 | 1,622,455 | +0.54(+0.59%) |
May 15, 2019 | 90.13 | 92.59 | 89.72 | 92.24 | 2,299,240 | +1.88(+2.08%) |
May 14, 2019 | 88.59 | 90.98 | 88.59 | 90.36 | 2,294,628 | +2.33(+2.65%) |
May 13, 2019 | 88.64 | 88.88 | 87.57 | 88.03 | 1,958,587 | -2.13(-2.36%) |
May 10, 2019 | 89.02 | 90.50 | 88.37 | 90.16 | 1,809,363 | +0.38(+0.43%) |
May 09, 2019 | 88.69 | 90.06 | 88.41 | 89.77 | 1,800,759 | +0.43(+0.49%) |
May 08, 2019 | 88.83 | 89.70 | 88.59 | 89.34 | 2,307,659 | +0.21(+0.23%) |
May 07, 2019 | 89.97 | 90.65 | 88.59 | 89.13 | 1,922,854 | -1.78(-1.96%) |
May 06, 2019 | 89.95 | 91.29 | 89.65 | 90.91 | 2,415,026 | -1.01(-1.10%) |
May 03, 2019 | 90.24 | 92.06 | 90.06 | 91.93 | 2,598,002 | +2.07(+2.30%) |
May 02, 2019 | 91.06 | 91.34 | 89.12 | 89.86 | 2,592,785 | -1.35(-1.48%) |
May 01, 2019 | 89.50 | 92.31 | 88.88 | 91.21 | 6,023,428 | +5.53(+6.45%) |
Apr 30, 2019 | 86.20 | 86.60 | 85.30 | 85.68 | 4,379,129 | -0.26(-0.30%) |
Apr 29, 2019 | 87.13 | 87.13 | 85.81 | 85.94 | 3,116,184 | -0.75(-0.86%) |
Apr 26, 2019 | 86.62 | 87.18 | 86.13 | 86.69 | 2,327,136 | +0.37(+0.43%) |
Apr 25, 2019 | 86.02 | 86.73 | 85.91 | 86.31 | 1,173,659 | +0.13(+0.15%) |
Apr 24, 2019 | 85.81 | 86.68 | 85.55 | 86.19 | 3,318,529 | -0.40(-0.47%) |
Apr 23, 2019 | 86.55 | 87.20 | 86.23 | 86.59 | 2,841,998 | +0.00(+0.00%) |
Apr 22, 2019 | 85.45 | 86.72 | 85.04 | 86.59 | 2,258,893 | +0.67(+0.78%) |
Apr 18, 2019 | 86.36 | 86.40 | 84.72 | 85.92 | 1,743,677 | -0.52(-0.60%) |
Apr 17, 2019 | 87.18 | 87.42 | 86.38 | 86.44 | 2,090,246 | -0.38(-0.44%) |
Apr 16, 2019 | 87.06 | 87.29 | 86.77 | 86.83 | 1,644,078 | -0.02(-0.02%) |
Apr 15, 2019 | 87.59 | 87.67 | 86.42 | 86.85 | 1,392,798 | -0.55(-0.63%) |
Apr 12, 2019 | 87.57 | 88.00 | 86.92 | 87.40 | 1,357,682 | +0.20(+0.23%) |
Apr 11, 2019 | 86.95 | 87.36 | 86.64 | 87.20 | 1,722,481 | +0.53(+0.61%) |
Apr 10, 2019 | 85.88 | 86.76 | 85.74 | 86.67 | 1,055,446 | +0.88(+1.02%) |
Apr 09, 2019 | 86.54 | 86.81 | 85.62 | 85.79 | 2,518,153 | -1.06(-1.22%) |
Apr 08, 2019 | 86.41 | 86.93 | 85.78 | 86.86 | 1,585,201 | +0.73(+0.85%) |
Apr 05, 2019 | 86.14 | 86.77 | 85.89 | 86.13 | 2,658,206 | +0.13(+0.15%) |
Apr 04, 2019 | 85.85 | 86.32 | 85.52 | 86.00 | 2,046,819 | +0.51(+0.60%) |
Apr 03, 2019 | 84.33 | 85.72 | 84.05 | 85.49 | 2,897,345 | +1.72(+2.06%) |
Apr 02, 2019 | 82.84 | 83.94 | 82.60 | 83.76 | 3,440,780 | +0.88(+1.06%) |
Apr 01, 2019 | 82.68 | 83.60 | 82.28 | 82.89 | 3,486,783 | +1.02(+1.25%) |
Mar 29, 2019 | 81.68 | 82.59 | 81.64 | 81.86 | 2,900,544 | -0.10(-0.12%) |
Mar 28, 2019 | 81.36 | 82.13 | 81.30 | 81.96 | 2,007,179 | +0.75(+0.92%) |
Mar 27, 2019 | 82.25 | 82.55 | 80.49 | 81.21 | 3,682,491 | -1.03(-1.26%) |
Mar 26, 2019 | 82.90 | 82.90 | 81.65 | 82.25 | 3,393,302 | -0.51(-0.62%) |
Mar 25, 2019 | 83.38 | 83.45 | 82.38 | 82.76 | 1,511,145 | -0.54(-0.65%) |
Mar 22, 2019 | 84.09 | 84.30 | 82.97 | 83.30 | 3,258,417 | -1.20(-1.42%) |
Mar 21, 2019 | 83.22 | 84.53 | 83.10 | 84.50 | 2,107,813 | +0.86(+1.02%) |
Mar 20, 2019 | 84.48 | 84.48 | 83.07 | 83.65 | 2,923,596 | -0.77(-0.91%) |
Mar 19, 2019 | 85.10 | 85.60 | 84.29 | 84.41 | 1,454,832 | -0.50(-0.59%) |
Mar 18, 2019 | 84.84 | 85.78 | 84.60 | 84.92 | 2,013,683 | +0.44(+0.52%) |
Mar 15, 2019 | 83.72 | 84.79 | 83.71 | 84.47 | 3,832,739 | +0.75(+0.89%) |
Mar 14, 2019 | 83.24 | 83.79 | 82.50 | 83.72 | 2,399,086 | +1.31(+1.59%) |
Mar 13, 2019 | 82.56 | 83.46 | 82.18 | 82.41 | 2,381,016 | +0.26(+0.31%) |
Mar 12, 2019 | 81.88 | 82.34 | 81.11 | 82.16 | 2,301,413 | +0.60(+0.74%) |
Mar 11, 2019 | 81.53 | 81.73 | 80.88 | 81.56 | 2,280,488 | +0.34(+0.42%) |
Mar 08, 2019 | 81.03 | 81.35 | 80.43 | 81.21 | 1,999,923 | -0.46(-0.57%) |
Mar 07, 2019 | 82.37 | 82.51 | 81.06 | 81.68 | 2,304,086 | -1.02(-1.24%) |
Mar 06, 2019 | 82.87 | 83.22 | 82.42 | 82.70 | 1,739,501 | -0.05(-0.06%) |
Mar 05, 2019 | 82.35 | 82.88 | 81.89 | 82.75 | 1,800,549 | +0.62(+0.76%) |
Mar 04, 2019 | 83.01 | 83.13 | 81.25 | 82.13 | 2,299,821 | -0.39(-0.48%) |
Mar 01, 2019 | 82.67 | 83.08 | 81.96 | 82.52 | 2,002,055 | +0.67(+0.82%) |
Feb 28, 2019 | 81.69 | 82.30 | 81.52 | 81.85 | 1,824,193 | -0.24(-0.29%) |
Feb 27, 2019 | 81.75 | 82.42 | 81.64 | 82.09 | 2,279,628 | +0.00(+0.00%) |
Feb 26, 2019 | 82.16 | 83.42 | 81.94 | 82.09 | 2,408,996 | -0.06(-0.07%) |
Feb 25, 2019 | 84.21 | 84.43 | 82.02 | 82.15 | 2,283,064 | -1.46(-1.74%) |
Feb 22, 2019 | 82.12 | 83.94 | 81.82 | 83.60 | 2,684,247 | +1.75(+2.14%) |
Feb 21, 2019 | 81.83 | 82.37 | 81.01 | 81.85 | 2,221,224 | -0.09(-0.11%) |
Feb 20, 2019 | 80.49 | 82.08 | 79.73 | 81.94 | 3,687,353 | +1.92(+2.40%) |
Feb 19, 2019 | 79.77 | 80.80 | 79.57 | 80.02 | 3,929,701 | -0.35(-0.44%) |
Feb 15, 2019 | 79.64 | 80.76 | 79.39 | 80.38 | 3,445,116 | +1.56(+1.98%) |
Feb 14, 2019 | 78.34 | 78.92 | 77.27 | 78.81 | 3,793,534 | +0.78(+1.00%) |
Feb 13, 2019 | 76.30 | 78.37 | 75.94 | 78.04 | 5,820,573 | +4.97(+6.79%) |
Feb 12, 2019 | 73.41 | 73.97 | 72.69 | 73.07 | 3,138,062 | -0.08(-0.11%) |
Feb 11, 2019 | 72.87 | 73.82 | 72.84 | 73.15 | 3,099,394 | +0.48(+0.66%) |
Feb 08, 2019 | 72.83 | 73.47 | 72.25 | 72.67 | 2,769,884 | -0.76(-1.03%) |
Feb 07, 2019 | 73.53 | 73.75 | 72.27 | 73.43 | 2,476,607 | -0.88(-1.18%) |
Feb 06, 2019 | 73.38 | 74.48 | 73.38 | 74.30 | 2,095,915 | +0.93(+1.27%) |
Feb 05, 2019 | 73.54 | 73.89 | 73.17 | 73.37 | 1,831,678 | -0.11(-0.15%) |
Feb 04, 2019 | 73.25 | 73.68 | 72.90 | 73.48 | 3,186,976 | +0.30(+0.42%) |
Feb 01, 2019 | 73.16 | 73.78 | 72.71 | 73.17 | 3,537,466 | -0.06(-0.08%) |
Jan 31, 2019 | 72.90 | 73.93 | 72.57 | 73.23 | 2,577,176 | +0.34(+0.47%) |
Jan 30, 2019 | 72.40 | 73.41 | 72.11 | 72.89 | 4,006,422 | +0.96(+1.34%) |
Jan 29, 2019 | 71.09 | 72.04 | 70.59 | 71.92 | 1,796,320 | +0.83(+1.16%) |
Jan 28, 2019 | 70.01 | 71.77 | 70.01 | 71.10 | 1,952,292 | +0.54(+0.77%) |
Jan 25, 2019 | 70.60 | 70.85 | 69.70 | 70.56 | 3,210,478 | +0.69(+0.99%) |
Jan 24, 2019 | 69.66 | 70.04 | 69.13 | 69.87 | 2,603,883 | +0.32(+0.47%) |
Jan 23, 2019 | 70.15 | 70.65 | 68.98 | 69.54 | 3,416,854 | -0.28(-0.39%) |
Jan 22, 2019 | 71.50 | 71.88 | 69.55 | 69.82 | 3,315,280 | -2.04(-2.83%) |
Jan 18, 2019 | 71.29 | 72.08 | 70.98 | 71.85 | 2,605,017 | +1.06(+1.50%) |
Jan 17, 2019 | 70.41 | 71.22 | 70.21 | 70.79 | 2,597,548 | -0.04(-0.06%) |
Jan 16, 2019 | 71.50 | 71.97 | 70.80 | 70.83 | 3,386,554 | -0.45(-0.63%) |
Jan 15, 2019 | 70.00 | 71.29 | 69.77 | 71.28 | 2,416,836 | +1.48(+2.13%) |
Jan 14, 2019 | 70.20 | 70.56 | 69.41 | 69.80 | 2,993,537 | -0.88(-1.25%) |
Jan 11, 2019 | 70.29 | 71.00 | 70.05 | 70.68 | 2,228,600 | -0.18(-0.25%) |
Jan 10, 2019 | 69.32 | 71.29 | 69.05 | 70.86 | 2,449,811 | +1.01(+1.45%) |
Jan 09, 2019 | 70.70 | 71.13 | 69.73 | 69.85 | 1,753,569 | -0.81(-1.14%) |
Jan 08, 2019 | 70.56 | 70.92 | 69.64 | 70.65 | 6,319,031 | +1.10(+1.58%) |
Jan 07, 2019 | 68.53 | 70.16 | 67.96 | 69.55 | 3,225,302 | +0.79(+1.14%) |
Jan 04, 2019 | 67.26 | 68.87 | 67.10 | 68.77 | 4,180,762 | +2.60(+3.92%) |
Jan 03, 2019 | 69.27 | 69.43 | 66.05 | 66.17 | 5,725,243 | -3.58(-5.13%) |
Jan 02, 2019 | 69.50 | 70.24 | 68.97 | 69.75 | 3,691,428 | -0.85(-1.20%) |
Dec 31, 2018 | 70.21 | 70.83 | 69.58 | 70.59 | 2,175,204 | +0.84(+1.20%) |
Dec 28, 2018 | 69.73 | 70.61 | 69.20 | 69.76 | 2,202,767 | +0.61(+0.88%) |
Dec 27, 2018 | 67.47 | 69.17 | 66.64 | 69.15 | 2,123,805 | +0.81(+1.18%) |
Dec 26, 2018 | 65.67 | 68.41 | 65.17 | 68.34 | 2,650,668 | +2.95(+4.51%) |
Dec 24, 2018 | 64.95 | 66.66 | 64.54 | 65.39 | 2,050,206 | +0.04(+0.06%) |
Dec 21, 2018 | 66.75 | 67.38 | 64.65 | 65.35 | 5,509,664 | -1.01(-1.53%) |
Dec 20, 2018 | 67.43 | 67.92 | 65.40 | 66.37 | 4,933,001 | -2.12(-3.10%) |
Dec 19, 2018 | 69.57 | 70.90 | 67.78 | 68.49 | 4,089,446 | -0.82(-1.18%) |
Dec 18, 2018 | 69.60 | 70.24 | 68.90 | 69.31 | 2,443,017 | +0.22(+0.31%) |
Dec 17, 2018 | 70.55 | 71.77 | 68.69 | 69.09 | 4,538,531 | -1.56(-2.21%) |
Dec 14, 2018 | 70.24 | 71.78 | 70.24 | 70.65 | 2,567,386 | -0.35(-0.50%) |
Dec 13, 2018 | 72.00 | 72.09 | 70.85 | 71.01 | 1,815,713 | -0.55(-0.77%) |
Dec 12, 2018 | 72.16 | 73.30 | 71.49 | 71.56 | 2,038,745 | +0.37(+0.52%) |
Dec 11, 2018 | 72.87 | 73.17 | 70.78 | 71.19 | 3,235,817 | -0.27(-0.37%) |
Dec 10, 2018 | 71.78 | 72.49 | 70.30 | 71.45 | 3,333,915 | -0.19(-0.26%) |
Dec 07, 2018 | 73.98 | 74.67 | 71.17 | 71.64 | 3,119,959 | -2.68(-3.61%) |
Dec 06, 2018 | 72.43 | 74.36 | 72.08 | 74.32 | 2,382,900 | +0.43(+0.59%) |
Dec 04, 2018 | 76.28 | 76.49 | 73.63 | 73.89 | 4,265,687 | -2.77(-3.62%) |