Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 80.12 | 80.97 | 80.12 | 80.43 | 167,300 | +0.20(+0.25%) |
Dec 30, 2019 | 81.08 | 81.30 | 79.58 | 80.23 | 140,480 | -1.01(-1.24%) |
Dec 27, 2019 | 81.45 | 81.83 | 80.32 | 81.24 | 107,800 | -0.06(-0.07%) |
Dec 26, 2019 | 81.92 | 81.92 | 80.94 | 81.30 | 56,093 | -0.26(-0.32%) |
Dec 24, 2019 | 81.31 | 81.68 | 80.98 | 81.56 | 42,500 | +0.33(+0.41%) |
Dec 23, 2019 | 80.92 | 81.60 | 80.08 | 81.23 | 114,382 | +0.49(+0.61%) |
Dec 20, 2019 | 80.66 | 80.82 | 79.70 | 80.74 | 925,100 | +0.55(+0.69%) |
Dec 19, 2019 | 80.50 | 80.79 | 79.88 | 80.19 | 185,262 | -0.24(-0.30%) |
Dec 18, 2019 | 80.17 | 80.93 | 79.82 | 80.43 | 188,113 | +0.47(+0.59%) |
Dec 17, 2019 | 80.44 | 80.44 | 78.32 | 79.96 | 172,040 | -0.30(-0.37%) |
Dec 16, 2019 | 79.51 | 80.90 | 79.51 | 80.26 | 150,993 | +1.41(+1.79%) |
Dec 13, 2019 | 79.37 | 79.70 | 77.97 | 78.85 | 121,300 | -0.92(-1.15%) |
Dec 12, 2019 | 78.31 | 80.13 | 77.94 | 79.77 | 129,155 | +1.20(+1.53%) |
Dec 11, 2019 | 77.10 | 79.06 | 76.78 | 78.57 | 130,194 | +1.45(+1.88%) |
Dec 10, 2019 | 77.78 | 78.40 | 76.44 | 77.12 | 218,391 | -0.96(-1.23%) |
Dec 09, 2019 | 78.81 | 79.15 | 77.96 | 78.08 | 280,690 | -1.16(-1.46%) |
Dec 06, 2019 | 77.88 | 79.30 | 77.41 | 79.24 | 229,200 | +2.16(+2.80%) |
Dec 05, 2019 | 76.53 | 77.12 | 75.86 | 77.08 | 188,349 | +0.52(+0.68%) |
Dec 04, 2019 | 76.84 | 77.23 | 76.18 | 76.56 | 166,602 | +0.30(+0.39%) |
Dec 03, 2019 | 74.20 | 76.41 | 74.04 | 76.26 | 166,526 | +1.25(+1.67%) |
Dec 02, 2019 | 75.76 | 75.80 | 74.38 | 75.01 | 161,320 | -0.84(-1.11%) |
Nov 29, 2019 | 76.26 | 76.84 | 75.24 | 75.85 | 47,600 | -0.76(-0.99%) |
Nov 27, 2019 | 76.35 | 77.60 | 76.33 | 76.61 | 141,500 | +0.20(+0.26%) |
Nov 26, 2019 | 75.50 | 76.63 | 75.25 | 76.41 | 226,557 | +0.79(+1.04%) |
Nov 25, 2019 | 74.77 | 76.68 | 74.65 | 75.62 | 184,281 | +1.28(+1.72%) |
Nov 22, 2019 | 73.92 | 74.45 | 73.21 | 74.34 | 132,900 | +0.73(+0.99%) |
Nov 21, 2019 | 74.09 | 74.16 | 73.18 | 73.61 | 189,856 | -0.35(-0.47%) |
Nov 20, 2019 | 73.83 | 75.61 | 73.79 | 73.96 | 193,929 | -0.09(-0.12%) |
Nov 19, 2019 | 73.53 | 74.47 | 72.81 | 74.05 | 196,813 | +0.75(+1.02%) |
Nov 18, 2019 | 74.21 | 75.26 | 72.78 | 73.30 | 187,491 | -1.46(-1.95%) |
Nov 15, 2019 | 74.69 | 75.72 | 74.21 | 74.76 | 188,500 | +0.77(+1.04%) |
Nov 14, 2019 | 73.96 | 74.58 | 73.68 | 73.99 | 149,379 | +0.16(+0.22%) |
Nov 13, 2019 | 74.94 | 75.19 | 70.00 | 73.83 | 617,198 | -2.00(-2.64%) |
Nov 12, 2019 | 74.32 | 76.21 | 74.31 | 75.83 | 225,944 | +1.31(+1.76%) |
Nov 11, 2019 | 73.51 | 75.13 | 73.45 | 74.52 | 160,774 | +0.40(+0.54%) |
Nov 08, 2019 | 73.56 | 74.23 | 72.84 | 74.12 | 208,700 | +0.56(+0.76%) |
Nov 07, 2019 | 75.06 | 75.92 | 73.42 | 73.56 | 156,074 | -0.80(-1.08%) |
Nov 06, 2019 | 76.81 | 77.00 | 74.33 | 74.36 | 149,538 | -2.36(-3.08%) |
Nov 05, 2019 | 77.28 | 77.73 | 76.32 | 76.72 | 163,947 | -0.39(-0.51%) |
Nov 04, 2019 | 77.31 | 77.36 | 75.86 | 77.11 | 207,746 | +0.39(+0.51%) |
Nov 01, 2019 | 78.25 | 79.44 | 75.90 | 76.72 | 204,100 | -0.72(-0.93%) |
Oct 31, 2019 | 77.95 | 79.48 | 75.01 | 77.44 | 312,026 | -0.17(-0.22%) |
Oct 30, 2019 | 77.71 | 77.77 | 76.04 | 77.61 | 132,244 | -0.50(-0.64%) |
Oct 29, 2019 | 76.33 | 78.38 | 75.29 | 78.11 | 125,532 | +1.21(+1.57%) |
Oct 28, 2019 | 74.52 | 77.34 | 74.51 | 76.90 | 170,216 | +2.53(+3.40%) |
Oct 25, 2019 | 75.83 | 76.94 | 74.19 | 74.37 | 356,000 | -1.58(-2.08%) |
Oct 24, 2019 | 75.60 | 76.57 | 74.77 | 75.95 | 178,638 | +0.47(+0.62%) |
Oct 23, 2019 | 74.64 | 75.78 | 74.38 | 75.48 | 123,388 | +0.77(+1.03%) |
Oct 22, 2019 | 74.65 | 75.04 | 74.01 | 74.71 | 122,701 | -0.04(-0.05%) |
Oct 21, 2019 | 75.65 | 76.10 | 74.71 | 74.75 | 118,308 | -0.24(-0.32%) |
Oct 18, 2019 | 75.14 | 75.82 | 73.90 | 74.99 | 177,500 | -0.51(-0.68%) |
Oct 17, 2019 | 74.52 | 75.94 | 74.06 | 75.50 | 193,447 | +1.10(+1.48%) |
Oct 16, 2019 | 75.06 | 75.56 | 74.36 | 74.40 | 131,450 | -0.82(-1.09%) |
Oct 15, 2019 | 75.07 | 76.52 | 74.97 | 75.22 | 98,252 | +0.47(+0.63%) |
Oct 14, 2019 | 74.45 | 75.62 | 74.31 | 74.75 | 69,269 | -0.07(-0.09%) |
Oct 11, 2019 | 74.52 | 76.09 | 74.52 | 74.82 | 138,600 | +1.54(+2.10%) |
Oct 10, 2019 | 73.15 | 73.62 | 72.61 | 73.28 | 127,095 | +0.28(+0.38%) |
Oct 09, 2019 | 74.09 | 74.35 | 72.85 | 73.00 | 134,686 | -0.24(-0.33%) |
Oct 08, 2019 | 73.97 | 74.27 | 72.92 | 73.24 | 132,324 | -1.52(-2.03%) |
Oct 07, 2019 | 73.72 | 75.41 | 73.49 | 74.76 | 145,431 | +0.67(+0.90%) |
Oct 04, 2019 | 73.43 | 74.18 | 72.85 | 74.09 | 97,600 | +1.11(+1.52%) |
Oct 03, 2019 | 71.99 | 73.06 | 70.20 | 72.98 | 104,156 | +1.00(+1.39%) |
Oct 02, 2019 | 73.00 | 73.00 | 71.60 | 71.98 | 139,483 | -1.57(-2.13%) |
Oct 01, 2019 | 76.11 | 77.11 | 73.40 | 73.55 | 140,140 | -2.01(-2.66%) |
Sep 30, 2019 | 74.82 | 76.39 | 74.82 | 75.56 | 197,262 | +0.86(+1.15%) |
Sep 27, 2019 | 76.35 | 76.35 | 74.38 | 74.70 | 172,000 | -1.42(-1.87%) |
Sep 26, 2019 | 78.32 | 78.67 | 75.94 | 76.12 | 158,979 | -2.12(-2.71%) |
Sep 25, 2019 | 77.27 | 78.57 | 76.85 | 78.24 | 210,765 | +1.13(+1.47%) |
Sep 24, 2019 | 79.03 | 79.82 | 77.07 | 77.11 | 248,883 | -1.40(-1.78%) |
Sep 23, 2019 | 79.33 | 79.74 | 78.33 | 78.51 | 175,550 | -1.04(-1.31%) |
Sep 20, 2019 | 79.55 | 80.12 | 78.46 | 79.55 | 621,800 | -0.03(-0.04%) |
Sep 19, 2019 | 79.50 | 80.78 | 79.45 | 79.58 | 266,990 | +0.27(+0.34%) |
Sep 18, 2019 | 79.75 | 79.75 | 78.17 | 79.31 | 216,279 | -0.22(-0.28%) |
Sep 17, 2019 | 80.37 | 80.82 | 79.52 | 79.53 | 263,278 | -0.94(-1.17%) |
Sep 16, 2019 | 77.12 | 80.67 | 76.69 | 80.47 | 303,324 | +3.08(+3.98%) |
Sep 13, 2019 | 77.00 | 78.00 | 76.55 | 77.39 | 802,900 | +0.95(+1.24%) |
Sep 12, 2019 | 77.10 | 78.27 | 76.15 | 76.44 | 386,535 | -0.28(-0.36%) |
Sep 11, 2019 | 75.60 | 77.29 | 75.42 | 76.72 | 328,094 | +1.27(+1.68%) |
Sep 10, 2019 | 74.39 | 76.41 | 73.06 | 75.45 | 236,450 | +0.81(+1.09%) |
Sep 09, 2019 | 74.29 | 75.72 | 73.05 | 74.64 | 208,553 | +0.83(+1.12%) |
Sep 06, 2019 | 73.95 | 74.70 | 73.25 | 73.81 | 185,300 | +0.31(+0.42%) |
Sep 05, 2019 | 72.83 | 73.80 | 72.05 | 73.50 | 187,428 | +1.73(+2.41%) |
Sep 04, 2019 | 71.69 | 72.59 | 71.22 | 71.77 | 155,231 | +0.68(+0.96%) |
Sep 03, 2019 | 71.70 | 71.91 | 70.33 | 71.09 | 117,022 | -1.31(-1.81%) |
Aug 30, 2019 | 73.70 | 73.70 | 71.64 | 72.40 | 126,800 | -0.98(-1.34%) |
Aug 29, 2019 | 73.72 | 74.17 | 73.05 | 73.38 | 121,025 | +0.48(+0.66%) |
Aug 28, 2019 | 72.04 | 73.15 | 71.39 | 72.90 | 144,188 | +0.38(+0.52%) |
Aug 27, 2019 | 74.50 | 74.98 | 72.46 | 72.52 | 183,623 | -1.32(-1.79%) |
Aug 26, 2019 | 73.32 | 73.87 | 72.20 | 73.84 | 260,123 | +1.25(+1.72%) |
Aug 23, 2019 | 75.63 | 75.86 | 72.21 | 72.59 | 203,300 | -3.60(-4.73%) |
Aug 22, 2019 | 77.87 | 77.87 | 75.28 | 76.19 | 139,179 | -1.13(-1.46%) |
Aug 21, 2019 | 78.25 | 78.25 | 76.82 | 77.32 | 120,844 | +0.20(+0.26%) |
Aug 20, 2019 | 77.79 | 78.80 | 76.29 | 77.12 | 166,023 | -0.85(-1.09%) |
Aug 19, 2019 | 78.59 | 78.83 | 77.39 | 77.97 | 136,573 | +0.46(+0.59%) |
Aug 16, 2019 | 76.43 | 77.92 | 75.92 | 77.51 | 109,300 | +1.76(+2.32%) |
Aug 15, 2019 | 77.22 | 77.22 | 75.31 | 75.75 | 134,773 | -1.48(-1.92%) |
Aug 14, 2019 | 78.55 | 78.75 | 77.06 | 77.23 | 134,575 | -2.79(-3.49%) |
Aug 13, 2019 | 78.91 | 80.83 | 78.53 | 80.02 | 163,148 | +0.81(+1.02%) |
Aug 12, 2019 | 78.84 | 79.68 | 78.20 | 79.21 | 91,545 | -0.38(-0.48%) |
Aug 09, 2019 | 79.65 | 80.33 | 78.41 | 79.59 | 154,300 | -0.20(-0.25%) |
Aug 08, 2019 | 79.24 | 79.82 | 78.44 | 79.79 | 140,376 | +0.76(+0.96%) |
Aug 07, 2019 | 79.57 | 79.93 | 78.17 | 79.03 | 155,712 | -1.67(-2.07%) |
Aug 06, 2019 | 80.33 | 81.25 | 79.13 | 80.70 | 150,651 | +1.02(+1.28%) |
Aug 05, 2019 | 82.20 | 83.28 | 79.32 | 79.68 | 223,153 | -4.59(-5.45%) |
Aug 02, 2019 | 88.02 | 88.02 | 83.20 | 84.27 | 213,400 | -4.07(-4.61%) |
Aug 01, 2019 | 88.15 | 91.00 | 87.63 | 88.34 | 284,347 | +0.81(+0.93%) |
Jul 31, 2019 | 88.07 | 88.74 | 86.84 | 87.53 | 262,517 | -0.64(-0.73%) |
Jul 30, 2019 | 85.47 | 88.38 | 85.21 | 88.17 | 215,555 | +2.05(+2.38%) |
Jul 29, 2019 | 85.79 | 86.22 | 84.65 | 86.12 | 179,019 | +0.34(+0.40%) |
Jul 26, 2019 | 85.01 | 86.42 | 84.32 | 85.78 | 129,600 | +1.26(+1.49%) |
Jul 25, 2019 | 84.00 | 85.31 | 83.59 | 84.52 | 135,230 | +0.56(+0.67%) |
Jul 24, 2019 | 83.27 | 84.01 | 82.46 | 83.96 | 175,868 | +0.54(+0.65%) |
Jul 23, 2019 | 82.28 | 83.54 | 81.74 | 83.42 | 214,768 | +1.53(+1.87%) |
Jul 22, 2019 | 81.30 | 82.74 | 81.30 | 81.89 | 127,821 | +0.59(+0.73%) |
Jul 19, 2019 | 81.85 | 82.48 | 81.26 | 81.30 | 230,500 | -0.55(-0.67%) |
Jul 18, 2019 | 80.62 | 82.00 | 80.41 | 81.85 | 114,915 | +1.14(+1.41%) |
Jul 17, 2019 | 81.02 | 81.56 | 80.54 | 80.71 | 121,942 | -0.56(-0.69%) |
Jul 16, 2019 | 82.04 | 82.26 | 80.83 | 81.27 | 158,746 | -0.74(-0.90%) |
Jul 15, 2019 | 82.59 | 82.59 | 81.33 | 82.01 | 101,912 | -0.32(-0.39%) |
Jul 12, 2019 | 82.13 | 82.68 | 80.93 | 82.33 | 141,900 | +0.21(+0.26%) |
Jul 11, 2019 | 81.97 | 82.12 | 80.50 | 82.12 | 124,074 | +0.59(+0.72%) |
Jul 10, 2019 | 81.93 | 82.31 | 81.20 | 81.53 | 120,353 | -0.22(-0.27%) |
Jul 09, 2019 | 81.02 | 81.95 | 80.18 | 81.75 | 156,177 | +0.32(+0.39%) |
Jul 08, 2019 | 82.55 | 83.10 | 81.08 | 81.43 | 153,965 | -1.47(-1.77%) |
Jul 05, 2019 | 81.98 | 83.35 | 81.69 | 82.90 | 117,100 | +0.39(+0.47%) |
Jul 03, 2019 | 82.22 | 82.69 | 81.67 | 82.51 | 69,100 | +0.66(+0.81%) |
Jul 02, 2019 | 84.45 | 84.45 | 81.21 | 81.85 | 207,972 | -2.67(-3.16%) |
Jul 01, 2019 | 85.12 | 85.14 | 83.34 | 84.52 | 339,111 | +0.60(+0.71%) |
Jun 28, 2019 | 84.88 | 86.30 | 83.92 | 83.92 | 578,100 | -1.02(-1.20%) |
Jun 27, 2019 | 83.13 | 84.96 | 82.60 | 84.94 | 153,631 | +2.27(+2.75%) |
Jun 26, 2019 | 83.65 | 83.96 | 82.15 | 82.67 | 244,090 | -0.83(-0.99%) |
Jun 25, 2019 | 83.69 | 84.05 | 82.77 | 83.50 | 471,277 | +0.25(+0.30%) |
Jun 24, 2019 | 83.16 | 83.50 | 82.16 | 83.25 | 231,834 | +0.04(+0.05%) |
Jun 21, 2019 | 81.51 | 83.34 | 81.09 | 83.21 | 347,700 | +1.10(+1.34%) |
Jun 20, 2019 | 82.39 | 83.34 | 82.03 | 82.11 | 202,283 | +0.48(+0.59%) |
Jun 19, 2019 | 80.48 | 82.08 | 80.36 | 81.63 | 182,161 | +0.94(+1.16%) |
Jun 18, 2019 | 79.53 | 81.13 | 78.64 | 80.69 | 176,823 | +1.69(+2.14%) |
Jun 17, 2019 | 78.41 | 79.50 | 77.78 | 79.00 | 254,527 | +0.85(+1.09%) |
Jun 14, 2019 | 78.68 | 79.61 | 77.74 | 78.15 | 235,500 | -0.97(-1.23%) |
Jun 13, 2019 | 78.47 | 79.13 | 77.17 | 79.12 | 358,588 | +0.97(+1.24%) |
Jun 12, 2019 | 77.40 | 78.52 | 76.93 | 78.15 | 162,016 | +0.49(+0.63%) |
Jun 11, 2019 | 78.13 | 78.66 | 76.24 | 77.66 | 268,881 | +0.17(+0.22%) |
Jun 10, 2019 | 75.82 | 78.08 | 75.82 | 77.49 | 176,668 | +1.98(+2.62%) |
Jun 07, 2019 | 75.08 | 75.81 | 74.53 | 75.51 | 134,400 | +0.92(+1.23%) |
Jun 06, 2019 | 73.21 | 75.20 | 73.21 | 74.59 | 294,727 | +1.60(+2.19%) |
Jun 05, 2019 | 72.80 | 73.32 | 72.06 | 72.99 | 140,808 | +0.60(+0.83%) |
Jun 04, 2019 | 71.66 | 72.60 | 71.34 | 72.39 | 129,235 | +1.66(+2.35%) |
Jun 03, 2019 | 70.08 | 71.15 | 69.50 | 70.73 | 212,516 | +0.63(+0.90%) |
May 31, 2019 | 70.25 | 70.65 | 68.33 | 70.10 | 291,700 | -0.96(-1.35%) |
May 30, 2019 | 69.37 | 71.32 | 69.13 | 71.06 | 199,694 | +1.77(+2.55%) |
May 29, 2019 | 69.67 | 70.14 | 68.24 | 69.29 | 196,329 | -0.61(-0.87%) |
May 28, 2019 | 69.09 | 70.57 | 69.02 | 69.90 | 258,074 | +1.09(+1.58%) |
May 24, 2019 | 69.40 | 70.20 | 68.17 | 68.81 | 223,300 | -0.14(-0.20%) |
May 23, 2019 | 69.69 | 69.69 | 68.08 | 68.95 | 230,932 | -1.64(-2.32%) |
May 22, 2019 | 70.60 | 71.06 | 69.85 | 70.59 | 197,920 | -0.19(-0.27%) |
May 21, 2019 | 69.51 | 70.98 | 69.51 | 70.78 | 222,916 | +1.78(+2.58%) |
May 20, 2019 | 70.25 | 70.25 | 68.49 | 69.00 | 226,007 | -1.84(-2.60%) |
May 17, 2019 | 72.15 | 72.29 | 70.58 | 70.84 | 179,100 | -2.16(-2.96%) |
May 16, 2019 | 73.33 | 74.25 | 72.92 | 73.00 | 145,955 | -0.11(-0.15%) |
May 15, 2019 | 73.79 | 74.61 | 72.92 | 73.11 | 210,140 | -1.28(-1.72%) |
May 14, 2019 | 73.50 | 74.73 | 73.40 | 74.39 | 128,214 | +1.08(+1.47%) |
May 13, 2019 | 73.68 | 73.68 | 72.43 | 73.31 | 284,929 | -1.99(-2.64%) |
May 10, 2019 | 76.12 | 76.12 | 73.92 | 75.30 | 238,100 | -1.23(-1.61%) |
May 09, 2019 | 74.93 | 76.82 | 74.35 | 76.53 | 314,889 | +0.67(+0.88%) |
May 08, 2019 | 75.54 | 76.51 | 74.46 | 75.86 | 331,792 | +0.19(+0.25%) |
May 07, 2019 | 75.62 | 76.51 | 75.07 | 75.67 | 398,408 | -0.62(-0.81%) |
May 06, 2019 | 73.67 | 76.29 | 73.00 | 76.29 | 409,411 | +1.31(+1.75%) |
May 03, 2019 | 72.32 | 75.02 | 72.22 | 74.98 | 404,300 | +2.73(+3.78%) |
May 02, 2019 | 70.90 | 73.39 | 70.36 | 72.25 | 664,993 | +4.53(+6.69%) |
May 01, 2019 | 69.32 | 69.32 | 67.72 | 67.72 | 432,518 | -1.37(-1.98%) |
Apr 30, 2019 | 68.55 | 69.31 | 68.06 | 69.09 | 201,319 | +0.41(+0.60%) |
Apr 29, 2019 | 69.26 | 69.38 | 68.44 | 68.68 | 430,353 | -0.73(-1.05%) |
Apr 26, 2019 | 68.32 | 69.94 | 67.88 | 69.41 | 375,800 | +1.09(+1.60%) |
Apr 25, 2019 | 68.18 | 69.23 | 67.80 | 68.32 | 841,439 | -0.38(-0.55%) |
Apr 24, 2019 | 70.50 | 71.03 | 68.51 | 68.70 | 697,238 | -3.28(-4.56%) |
Apr 23, 2019 | 71.32 | 72.37 | 71.13 | 71.98 | 206,042 | +0.73(+1.02%) |
Apr 22, 2019 | 70.50 | 72.20 | 70.17 | 71.25 | 158,886 | +0.36(+0.51%) |
Apr 18, 2019 | 71.80 | 72.59 | 69.94 | 70.89 | 308,200 | -0.61(-0.85%) |
Apr 17, 2019 | 75.30 | 75.30 | 70.35 | 71.50 | 401,684 | -3.47(-4.63%) |
Apr 16, 2019 | 76.65 | 76.77 | 74.86 | 74.97 | 173,053 | -1.36(-1.78%) |
Apr 15, 2019 | 77.08 | 77.59 | 75.82 | 76.33 | 262,533 | -0.82(-1.06%) |
Apr 12, 2019 | 77.38 | 77.51 | 76.60 | 77.15 | 153,900 | +0.20(+0.26%) |
Apr 11, 2019 | 77.14 | 77.67 | 76.61 | 76.95 | 121,403 | -0.27(-0.35%) |
Apr 10, 2019 | 76.19 | 77.77 | 75.98 | 77.22 | 203,577 | +1.12(+1.47%) |
Apr 09, 2019 | 76.14 | 77.24 | 76.00 | 76.10 | 274,821 | -0.44(-0.57%) |
Apr 08, 2019 | 77.02 | 77.09 | 75.50 | 76.54 | 156,328 | -0.97(-1.25%) |
Apr 05, 2019 | 76.75 | 78.66 | 76.50 | 77.51 | 442,600 | +0.96(+1.25%) |
Apr 04, 2019 | 76.44 | 77.10 | 76.18 | 76.55 | 508,515 | +0.01(+0.01%) |
Apr 03, 2019 | 77.14 | 77.38 | 76.18 | 76.54 | 221,469 | +0.04(+0.05%) |
Apr 02, 2019 | 76.70 | 76.74 | 75.50 | 76.50 | 291,372 | -0.23(-0.30%) |
Apr 01, 2019 | 76.43 | 77.39 | 75.28 | 76.73 | 444,936 | +1.31(+1.74%) |
Mar 29, 2019 | 77.18 | 78.76 | 75.12 | 75.42 | 599,200 | -1.17(-1.53%) |
Mar 28, 2019 | 76.95 | 77.45 | 75.70 | 76.59 | 452,954 | -0.11(-0.14%) |
Mar 27, 2019 | 79.84 | 80.13 | 75.81 | 76.70 | 394,330 | -3.59(-4.47%) |
Mar 26, 2019 | 83.13 | 83.13 | 80.01 | 80.29 | 284,911 | -2.12(-2.57%) |
Mar 25, 2019 | 84.13 | 84.51 | 81.50 | 82.41 | 243,805 | -1.72(-2.04%) |
Mar 22, 2019 | 86.28 | 86.49 | 83.74 | 84.13 | 246,200 | -2.75(-3.17%) |
Mar 21, 2019 | 85.00 | 87.32 | 84.50 | 86.88 | 268,453 | +1.47(+1.72%) |
Mar 20, 2019 | 85.80 | 86.65 | 84.92 | 85.41 | 315,228 | -0.53(-0.62%) |
Mar 19, 2019 | 86.10 | 86.34 | 85.37 | 85.94 | 172,035 | -0.03(-0.03%) |
Mar 18, 2019 | 85.78 | 86.75 | 84.98 | 85.97 | 253,566 | +0.29(+0.34%) |
Mar 15, 2019 | 85.92 | 86.01 | 84.94 | 85.68 | 468,000 | +0.05(+0.06%) |
Mar 14, 2019 | 85.79 | 86.59 | 85.48 | 85.63 | 159,718 | -0.19(-0.22%) |
Mar 13, 2019 | 85.54 | 86.75 | 85.05 | 85.82 | 211,435 | +0.81(+0.95%) |
Mar 12, 2019 | 85.36 | 85.40 | 84.37 | 85.01 | 150,401 | -0.09(-0.11%) |
Mar 11, 2019 | 83.16 | 85.19 | 82.89 | 85.10 | 225,400 | +2.27(+2.74%) |
Mar 08, 2019 | 82.86 | 84.07 | 82.14 | 82.83 | 166,300 | -0.54(-0.65%) |
Mar 07, 2019 | 83.81 | 84.20 | 82.90 | 83.37 | 222,037 | -0.58(-0.69%) |
Mar 06, 2019 | 87.07 | 87.07 | 83.71 | 83.95 | 227,230 | -3.20(-3.67%) |
Mar 05, 2019 | 87.73 | 87.82 | 86.33 | 87.15 | 198,136 | -0.50(-0.57%) |
Mar 04, 2019 | 92.00 | 92.16 | 87.12 | 87.65 | 256,844 | -4.47(-4.85%) |
Mar 01, 2019 | 91.84 | 92.61 | 90.96 | 92.12 | 173,500 | +1.16(+1.28%) |
Feb 28, 2019 | 89.61 | 91.22 | 89.61 | 90.96 | 238,978 | +1.22(+1.36%) |
Feb 27, 2019 | 87.71 | 89.97 | 87.71 | 89.74 | 185,929 | +1.93(+2.20%) |
Feb 26, 2019 | 87.21 | 88.17 | 86.97 | 87.81 | 240,406 | +0.15(+0.17%) |
Feb 25, 2019 | 86.81 | 87.82 | 86.20 | 87.66 | 209,828 | +1.84(+2.14%) |
Feb 22, 2019 | 87.32 | 87.61 | 84.96 | 85.82 | 184,500 | -0.36(-0.42%) |
Feb 21, 2019 | 85.78 | 88.13 | 80.41 | 86.18 | 381,615 | +0.93(+1.09%) |
Feb 20, 2019 | 82.41 | 85.59 | 82.34 | 85.25 | 303,451 | +2.54(+3.07%) |
Feb 19, 2019 | 82.47 | 83.69 | 82.28 | 82.71 | 197,789 | +0.02(+0.02%) |
Feb 15, 2019 | 81.32 | 82.71 | 80.94 | 82.69 | 338,100 | +2.07(+2.57%) |
Feb 14, 2019 | 80.61 | 81.15 | 80.36 | 80.62 | 132,550 | -0.28(-0.35%) |
Feb 13, 2019 | 81.67 | 82.19 | 80.26 | 80.90 | 134,127 | -0.45(-0.55%) |
Feb 12, 2019 | 80.86 | 82.01 | 80.68 | 81.35 | 93,020 | +1.26(+1.57%) |
Feb 11, 2019 | 79.44 | 80.18 | 79.08 | 80.09 | 131,359 | +1.20(+1.52%) |
Feb 08, 2019 | 78.89 | 79.44 | 78.16 | 78.89 | 142,000 | -0.61(-0.77%) |
Feb 07, 2019 | 79.97 | 80.76 | 79.25 | 79.50 | 91,847 | -1.17(-1.45%) |
Feb 06, 2019 | 81.23 | 81.42 | 80.27 | 80.67 | 73,578 | -0.74(-0.91%) |
Feb 05, 2019 | 82.59 | 83.45 | 81.26 | 81.41 | 73,298 | -0.93(-1.13%) |
Feb 04, 2019 | 81.26 | 82.35 | 80.88 | 82.34 | 109,767 | +0.99(+1.22%) |
Feb 01, 2019 | 81.06 | 81.54 | 80.38 | 81.35 | 87,000 | +0.36(+0.44%) |
Jan 31, 2019 | 78.86 | 81.22 | 78.69 | 80.99 | 139,571 | +2.24(+2.84%) |
Jan 30, 2019 | 77.68 | 79.26 | 77.11 | 78.75 | 109,711 | +1.04(+1.34%) |
Jan 29, 2019 | 77.06 | 78.69 | 75.84 | 77.71 | 147,014 | +1.00(+1.30%) |
Jan 28, 2019 | 79.28 | 79.90 | 76.46 | 76.71 | 162,084 | -3.51(-4.38%) |
Jan 25, 2019 | 78.00 | 80.45 | 77.55 | 80.22 | 150,400 | +3.09(+4.01%) |
Jan 24, 2019 | 76.97 | 77.36 | 76.39 | 77.13 | 151,213 | +0.36(+0.47%) |
Jan 23, 2019 | 78.27 | 78.35 | 76.36 | 76.77 | 173,839 | -1.36(-1.74%) |
Jan 22, 2019 | 80.02 | 80.71 | 77.69 | 78.13 | 208,933 | -2.54(-3.15%) |
Jan 18, 2019 | 82.42 | 82.42 | 80.50 | 80.67 | 246,400 | -1.02(-1.25%) |
Jan 17, 2019 | 80.17 | 82.13 | 80.17 | 81.69 | 250,500 | +1.12(+1.39%) |
Jan 16, 2019 | 79.64 | 80.96 | 79.12 | 80.57 | 188,184 | +1.24(+1.56%) |
Jan 15, 2019 | 77.57 | 79.67 | 77.21 | 79.33 | 143,697 | +2.07(+2.68%) |
Jan 14, 2019 | 78.65 | 78.90 | 77.06 | 77.26 | 126,780 | -1.86(-2.35%) |
Jan 11, 2019 | 79.25 | 79.68 | 78.33 | 79.12 | 101,300 | -0.55(-0.69%) |
Jan 10, 2019 | 78.02 | 79.82 | 77.12 | 79.67 | 110,037 | +1.28(+1.63%) |
Jan 09, 2019 | 78.64 | 79.76 | 78.00 | 78.39 | 124,594 | +0.53(+0.68%) |
Jan 08, 2019 | 76.89 | 78.02 | 76.20 | 77.86 | 214,270 | +1.84(+2.42%) |
Jan 07, 2019 | 76.82 | 77.76 | 75.86 | 76.02 | 156,578 | -1.24(-1.60%) |
Jan 04, 2019 | 74.69 | 77.79 | 73.73 | 77.26 | 172,200 | +3.86(+5.26%) |
Jan 03, 2019 | 73.78 | 74.59 | 72.06 | 73.40 | 179,945 | -0.89(-1.20%) |