Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 85.77 | 87.31 | 84.01 | 87.31 | 2,582,200 | -0.88(-1.00%) |
Feb 27, 2020 | 89.88 | 91.87 | 87.63 | 88.19 | 1,507,476 | -3.11(-3.41%) |
Feb 26, 2020 | 93.97 | 94.92 | 91.29 | 91.30 | 988,939 | -1.99(-2.13%) |
Feb 25, 2020 | 97.78 | 98.08 | 93.01 | 93.29 | 1,049,912 | -4.16(-4.27%) |
Feb 24, 2020 | 98.32 | 99.42 | 97.26 | 97.45 | 948,704 | -3.76(-3.72%) |
Feb 21, 2020 | 101.43 | 101.66 | 100.39 | 101.21 | 864,300 | -0.69(-0.68%) |
Feb 20, 2020 | 100.74 | 103.18 | 100.55 | 101.90 | 1,081,565 | +1.77(+1.77%) |
Feb 19, 2020 | 98.54 | 100.40 | 98.35 | 100.13 | 907,276 | +1.86(+1.89%) |
Feb 18, 2020 | 98.96 | 99.36 | 98.05 | 98.27 | 767,921 | -0.54(-0.55%) |
Feb 14, 2020 | 98.58 | 99.07 | 97.97 | 98.81 | 729,800 | -0.08(-0.08%) |
Feb 13, 2020 | 97.47 | 99.58 | 97.33 | 98.89 | 749,944 | +0.66(+0.67%) |
Feb 12, 2020 | 99.19 | 99.52 | 98.18 | 98.23 | 654,392 | -0.61(-0.62%) |
Feb 11, 2020 | 98.25 | 99.62 | 98.05 | 98.84 | 945,114 | +1.19(+1.22%) |
Feb 10, 2020 | 95.97 | 97.76 | 95.93 | 97.65 | 845,598 | +1.35(+1.40%) |
Feb 07, 2020 | 96.85 | 97.81 | 96.21 | 96.30 | 1,026,000 | -0.67(-0.69%) |
Feb 06, 2020 | 98.17 | 98.42 | 96.97 | 96.97 | 955,191 | -1.00(-1.02%) |
Feb 05, 2020 | 97.97 | 98.45 | 97.14 | 97.97 | 772,007 | +1.22(+1.26%) |
Feb 04, 2020 | 96.49 | 97.19 | 95.61 | 96.75 | 1,208,829 | +1.69(+1.78%) |
Feb 03, 2020 | 96.50 | 97.54 | 94.97 | 95.06 | 1,816,683 | -1.98(-2.04%) |
Jan 31, 2020 | 99.04 | 99.33 | 97.02 | 97.04 | 1,231,600 | -2.32(-2.33%) |
Jan 30, 2020 | 97.68 | 99.38 | 97.23 | 99.36 | 911,212 | +0.86(+0.87%) |
Jan 29, 2020 | 99.00 | 99.72 | 98.45 | 98.50 | 898,071 | -0.07(-0.07%) |
Jan 28, 2020 | 96.37 | 99.00 | 96.01 | 98.57 | 1,104,647 | +2.59(+2.70%) |
Jan 27, 2020 | 95.44 | 96.71 | 95.12 | 95.98 | 1,015,001 | -0.75(-0.78%) |
Jan 24, 2020 | 98.32 | 98.32 | 95.89 | 96.73 | 1,096,100 | -1.38(-1.41%) |
Jan 23, 2020 | 96.97 | 98.19 | 96.45 | 98.11 | 746,152 | +0.76(+0.78%) |
Jan 22, 2020 | 96.43 | 97.86 | 96.19 | 97.35 | 1,162,748 | +1.45(+1.51%) |
Jan 21, 2020 | 95.38 | 96.13 | 94.77 | 95.90 | 1,549,019 | +0.22(+0.23%) |
Jan 17, 2020 | 95.00 | 96.01 | 94.83 | 95.68 | 1,703,300 | +0.98(+1.03%) |
Jan 16, 2020 | 93.26 | 94.88 | 93.00 | 94.70 | 1,202,494 | +1.82(+1.96%) |
Jan 15, 2020 | 91.59 | 93.83 | 91.24 | 92.88 | 1,343,916 | +0.94(+1.02%) |
Jan 14, 2020 | 90.88 | 93.14 | 90.82 | 91.94 | 1,543,604 | +0.91(+1.00%) |
Jan 13, 2020 | 89.02 | 91.11 | 88.56 | 91.03 | 1,340,820 | +1.94(+2.18%) |
Jan 10, 2020 | 87.90 | 89.81 | 87.90 | 89.09 | 2,066,100 | +1.49(+1.70%) |
Jan 09, 2020 | 87.61 | 88.08 | 87.25 | 87.60 | 1,153,499 | +0.52(+0.60%) |
Jan 08, 2020 | 87.22 | 87.82 | 86.95 | 87.08 | 1,651,054 | -0.15(-0.17%) |
Jan 07, 2020 | 87.24 | 87.85 | 86.97 | 87.23 | 1,199,473 | +0.18(+0.21%) |
Jan 06, 2020 | 86.49 | 87.58 | 86.18 | 87.05 | 1,345,985 | -0.21(-0.24%) |
Jan 03, 2020 | 88.39 | 88.73 | 86.70 | 87.26 | 1,475,400 | -2.25(-2.51%) |
Jan 02, 2020 | 87.97 | 89.51 | 87.81 | 89.51 | 2,038,835 | +1.84(+2.10%) |
Dec 31, 2019 | 87.22 | 88.05 | 87.13 | 87.67 | 1,257,200 | +0.24(+0.27%) |
Dec 30, 2019 | 88.35 | 88.37 | 86.96 | 87.43 | 1,421,394 | -0.97(-1.10%) |
Dec 27, 2019 | 89.28 | 89.68 | 87.73 | 88.40 | 1,377,100 | -0.63(-0.71%) |
Dec 26, 2019 | 88.94 | 89.37 | 87.91 | 89.03 | 1,706,786 | +0.17(+0.19%) |
Dec 24, 2019 | 89.04 | 89.33 | 88.57 | 88.86 | 959,900 | -0.32(-0.36%) |
Dec 23, 2019 | 92.10 | 92.50 | 89.04 | 89.18 | 3,562,016 | -3.53(-3.81%) |
Dec 20, 2019 | 94.40 | 95.10 | 92.60 | 92.71 | 6,536,400 | -6.08(-6.15%) |
Dec 19, 2019 | 98.42 | 98.88 | 97.26 | 98.79 | 1,984,884 | +0.15(+0.15%) |
Dec 18, 2019 | 99.45 | 99.79 | 98.28 | 98.64 | 1,544,598 | -0.26(-0.26%) |
Dec 17, 2019 | 98.27 | 99.15 | 98.07 | 98.90 | 945,117 | +0.90(+0.92%) |
Dec 16, 2019 | 99.20 | 99.42 | 97.97 | 98.00 | 1,616,520 | +0.12(+0.12%) |
Dec 13, 2019 | 99.00 | 99.41 | 97.78 | 97.88 | 1,024,800 | -1.17(-1.18%) |
Dec 12, 2019 | 98.70 | 99.75 | 98.06 | 99.05 | 840,124 | +0.02(+0.02%) |
Dec 11, 2019 | 96.99 | 99.11 | 96.56 | 99.03 | 810,640 | +2.09(+2.16%) |
Dec 10, 2019 | 96.75 | 97.30 | 96.38 | 96.94 | 991,000 | +0.25(+0.26%) |
Dec 09, 2019 | 97.09 | 97.19 | 96.48 | 96.69 | 911,201 | -0.68(-0.70%) |
Dec 06, 2019 | 96.97 | 98.15 | 96.68 | 97.37 | 1,318,400 | +1.29(+1.34%) |
Dec 05, 2019 | 96.62 | 97.15 | 95.86 | 96.08 | 1,336,443 | -0.33(-0.34%) |
Dec 04, 2019 | 96.81 | 98.05 | 96.39 | 96.41 | 938,390 | +0.42(+0.44%) |
Dec 03, 2019 | 95.16 | 96.31 | 94.01 | 95.99 | 1,547,987 | -0.70(-0.72%) |
Dec 02, 2019 | 97.34 | 97.57 | 96.40 | 96.69 | 954,673 | -0.57(-0.59%) |
Nov 29, 2019 | 98.04 | 98.27 | 97.01 | 97.26 | 397,600 | -1.05(-1.07%) |
Nov 27, 2019 | 98.81 | 98.97 | 98.01 | 98.31 | 637,100 | -0.33(-0.33%) |
Nov 26, 2019 | 97.66 | 98.69 | 97.00 | 98.64 | 1,081,727 | +0.81(+0.83%) |
Nov 25, 2019 | 97.99 | 98.59 | 97.37 | 97.83 | 796,039 | +0.25(+0.26%) |
Nov 22, 2019 | 98.45 | 98.70 | 96.62 | 97.58 | 743,000 | -0.60(-0.61%) |
Nov 21, 2019 | 99.57 | 99.64 | 97.95 | 98.18 | 668,610 | -1.39(-1.40%) |
Nov 20, 2019 | 99.91 | 99.91 | 98.28 | 99.57 | 686,402 | -0.58(-0.58%) |
Nov 19, 2019 | 99.94 | 100.49 | 98.92 | 100.15 | 1,169,950 | +0.42(+0.42%) |
Nov 18, 2019 | 98.31 | 99.89 | 97.73 | 99.73 | 1,042,615 | +1.73(+1.77%) |
Nov 15, 2019 | 97.29 | 98.24 | 96.49 | 98.00 | 1,177,900 | +1.16(+1.20%) |
Nov 14, 2019 | 95.89 | 97.27 | 95.69 | 96.84 | 838,177 | +0.96(+1.00%) |
Nov 13, 2019 | 94.50 | 96.00 | 94.19 | 95.88 | 672,000 | +0.62(+0.65%) |
Nov 12, 2019 | 93.80 | 96.47 | 93.80 | 95.26 | 1,055,968 | +1.10(+1.17%) |
Nov 11, 2019 | 93.37 | 94.63 | 93.37 | 94.16 | 649,399 | +0.28(+0.30%) |
Nov 08, 2019 | 94.22 | 94.60 | 93.46 | 93.88 | 782,100 | -0.21(-0.22%) |
Nov 07, 2019 | 94.54 | 95.44 | 93.92 | 94.09 | 776,773 | -0.18(-0.19%) |
Nov 06, 2019 | 95.40 | 95.40 | 93.56 | 94.27 | 771,919 | -1.22(-1.28%) |
Nov 05, 2019 | 95.42 | 96.20 | 95.21 | 95.49 | 858,751 | +0.07(+0.07%) |
Nov 04, 2019 | 95.58 | 96.06 | 95.17 | 95.42 | 767,917 | +0.56(+0.59%) |
Nov 01, 2019 | 93.79 | 94.96 | 93.15 | 94.86 | 847,500 | +1.69(+1.81%) |
Oct 31, 2019 | 94.69 | 94.88 | 92.58 | 93.17 | 990,577 | -1.60(-1.69%) |
Oct 30, 2019 | 94.94 | 95.74 | 94.67 | 94.77 | 829,045 | -0.58(-0.61%) |
Oct 29, 2019 | 95.17 | 96.00 | 94.77 | 95.35 | 716,123 | +0.37(+0.39%) |
Oct 28, 2019 | 94.91 | 95.67 | 94.59 | 94.98 | 970,256 | +0.21(+0.22%) |
Oct 25, 2019 | 94.90 | 95.71 | 94.54 | 94.77 | 861,500 | -0.35(-0.37%) |
Oct 24, 2019 | 95.39 | 96.28 | 94.49 | 95.12 | 892,144 | +0.49(+0.52%) |
Oct 23, 2019 | 93.57 | 94.88 | 93.37 | 94.63 | 794,726 | +0.45(+0.48%) |
Oct 22, 2019 | 95.02 | 95.61 | 93.13 | 94.18 | 1,659,539 | -1.84(-1.92%) |
Oct 21, 2019 | 95.07 | 96.36 | 94.74 | 96.02 | 1,261,351 | +1.74(+1.85%) |
Oct 18, 2019 | 93.10 | 94.70 | 92.81 | 94.28 | 1,695,700 | +1.55(+1.67%) |
Oct 17, 2019 | 92.87 | 93.36 | 92.11 | 92.73 | 792,960 | +0.29(+0.31%) |
Oct 16, 2019 | 92.42 | 92.58 | 91.33 | 92.44 | 936,489 | +0.02(+0.02%) |
Oct 15, 2019 | 90.75 | 93.05 | 90.75 | 92.42 | 1,491,331 | +2.39(+2.65%) |
Oct 14, 2019 | 90.00 | 90.44 | 89.43 | 90.03 | 683,488 | -0.50(-0.55%) |
Oct 11, 2019 | 88.53 | 91.06 | 88.53 | 90.53 | 1,755,300 | +3.12(+3.57%) |
Oct 10, 2019 | 86.40 | 88.03 | 86.36 | 87.41 | 955,401 | +0.81(+0.94%) |
Oct 09, 2019 | 85.96 | 87.05 | 85.48 | 86.60 | 909,195 | +1.50(+1.76%) |
Oct 08, 2019 | 85.37 | 85.97 | 85.09 | 85.10 | 939,374 | -1.21(-1.40%) |
Oct 07, 2019 | 85.43 | 87.07 | 85.37 | 86.31 | 1,111,804 | +0.71(+0.83%) |
Oct 04, 2019 | 84.52 | 85.66 | 84.31 | 85.60 | 875,400 | +0.95(+1.12%) |
Oct 03, 2019 | 84.91 | 85.27 | 83.39 | 84.65 | 1,012,783 | -0.95(-1.11%) |
Oct 02, 2019 | 88.23 | 88.42 | 85.05 | 85.60 | 1,257,741 | -3.09(-3.48%) |
Oct 01, 2019 | 88.58 | 90.90 | 88.34 | 88.69 | 1,761,569 | +0.69(+0.78%) |
Sep 30, 2019 | 87.11 | 88.35 | 87.11 | 88.00 | 1,214,198 | +0.52(+0.59%) |
Sep 27, 2019 | 86.86 | 87.52 | 86.61 | 87.48 | 1,072,300 | +1.10(+1.27%) |
Sep 26, 2019 | 86.13 | 86.67 | 85.29 | 86.38 | 892,408 | +0.30(+0.35%) |
Sep 25, 2019 | 86.62 | 87.63 | 85.29 | 86.08 | 1,541,767 | -0.66(-0.76%) |
Sep 24, 2019 | 90.24 | 90.33 | 84.45 | 86.74 | 6,396,597 | -0.16(-0.18%) |
Sep 23, 2019 | 84.50 | 87.21 | 84.26 | 86.90 | 2,727,273 | +2.27(+2.68%) |
Sep 20, 2019 | 86.60 | 87.11 | 84.63 | 84.63 | 1,666,300 | -1.68(-1.95%) |
Sep 19, 2019 | 85.86 | 86.55 | 85.04 | 86.31 | 1,227,803 | +0.78(+0.91%) |
Sep 18, 2019 | 85.94 | 86.12 | 84.46 | 85.53 | 1,271,305 | -0.55(-0.64%) |
Sep 17, 2019 | 83.50 | 86.34 | 83.11 | 86.08 | 1,223,350 | +1.82(+2.16%) |
Sep 16, 2019 | 85.50 | 85.78 | 83.96 | 84.26 | 1,031,823 | -2.49(-2.87%) |
Sep 13, 2019 | 86.77 | 87.30 | 86.37 | 86.75 | 970,100 | +0.22(+0.25%) |
Sep 12, 2019 | 85.49 | 87.50 | 85.37 | 86.53 | 1,452,993 | +1.21(+1.42%) |
Sep 11, 2019 | 86.44 | 86.94 | 83.63 | 85.32 | 1,630,326 | -1.98(-2.27%) |
Sep 10, 2019 | 86.27 | 87.30 | 85.11 | 87.30 | 1,520,570 | +0.71(+0.82%) |
Sep 09, 2019 | 86.45 | 87.29 | 86.10 | 86.59 | 1,047,218 | +0.59(+0.69%) |
Sep 06, 2019 | 86.50 | 87.35 | 85.54 | 86.00 | 1,090,100 | -0.73(-0.84%) |
Sep 05, 2019 | 85.93 | 87.36 | 85.87 | 86.73 | 1,255,286 | +1.76(+2.07%) |
Sep 04, 2019 | 83.20 | 85.27 | 83.20 | 84.97 | 1,471,033 | +2.41(+2.92%) |
Sep 03, 2019 | 81.81 | 83.06 | 81.81 | 82.56 | 1,352,684 | -0.72(-0.86%) |
Aug 30, 2019 | 83.49 | 84.51 | 82.89 | 83.28 | 1,077,500 | +0.49(+0.59%) |
Aug 29, 2019 | 81.90 | 83.70 | 81.90 | 82.79 | 863,174 | +1.52(+1.87%) |
Aug 28, 2019 | 79.48 | 81.54 | 79.37 | 81.27 | 1,145,370 | +1.74(+2.19%) |
Aug 27, 2019 | 80.82 | 81.05 | 79.46 | 79.53 | 1,522,918 | -1.08(-1.34%) |
Aug 26, 2019 | 81.21 | 81.48 | 80.15 | 80.61 | 1,264,619 | -0.22(-0.27%) |
Aug 23, 2019 | 82.48 | 82.98 | 80.62 | 80.83 | 1,773,500 | -2.89(-3.45%) |
Aug 22, 2019 | 83.50 | 84.00 | 82.99 | 83.72 | 935,792 | +0.55(+0.66%) |
Aug 21, 2019 | 84.07 | 84.07 | 82.58 | 83.17 | 1,333,498 | -0.17(-0.20%) |
Aug 20, 2019 | 86.05 | 86.05 | 83.18 | 83.34 | 1,179,440 | -2.63(-3.06%) |
Aug 19, 2019 | 86.00 | 86.67 | 85.17 | 85.97 | 1,403,092 | +0.94(+1.11%) |
Aug 16, 2019 | 84.49 | 85.30 | 84.15 | 85.03 | 1,070,100 | +0.78(+0.93%) |
Aug 15, 2019 | 83.68 | 84.50 | 83.25 | 84.25 | 873,576 | +0.50(+0.60%) |
Aug 14, 2019 | 84.11 | 85.22 | 83.14 | 83.75 | 1,244,500 | -1.64(-1.92%) |
Aug 13, 2019 | 83.40 | 86.67 | 83.24 | 85.39 | 1,348,180 | +1.47(+1.75%) |
Aug 12, 2019 | 84.34 | 84.99 | 83.06 | 83.92 | 832,008 | -0.11(-0.13%) |
Aug 09, 2019 | 84.15 | 84.47 | 83.34 | 84.03 | 1,066,200 | +0.00(+0.00%) |
Aug 08, 2019 | 83.18 | 84.38 | 82.97 | 84.03 | 1,942,450 | +1.16(+1.40%) |
Aug 07, 2019 | 85.04 | 85.14 | 82.08 | 82.87 | 1,821,173 | -3.02(-3.52%) |
Aug 06, 2019 | 83.97 | 85.92 | 83.29 | 85.89 | 1,078,070 | +1.96(+2.34%) |
Aug 05, 2019 | 84.64 | 85.18 | 83.19 | 83.93 | 1,244,819 | -2.07(-2.41%) |
Aug 02, 2019 | 86.32 | 86.81 | 85.79 | 86.00 | 1,343,400 | -0.30(-0.35%) |
Aug 01, 2019 | 87.75 | 88.36 | 86.04 | 86.30 | 1,033,483 | -1.46(-1.66%) |
Jul 31, 2019 | 87.87 | 88.83 | 87.47 | 87.76 | 1,556,512 | -0.04(-0.05%) |
Jul 30, 2019 | 89.46 | 89.46 | 87.44 | 87.80 | 1,597,337 | -3.54(-3.88%) |
Jul 29, 2019 | 91.23 | 92.01 | 90.97 | 91.34 | 1,399,278 | +0.17(+0.19%) |
Jul 26, 2019 | 89.79 | 91.42 | 89.53 | 91.17 | 1,418,300 | +1.84(+2.06%) |
Jul 25, 2019 | 88.75 | 89.55 | 88.35 | 89.33 | 1,053,570 | +0.49(+0.55%) |
Jul 24, 2019 | 86.11 | 88.99 | 86.04 | 88.84 | 1,536,593 | +2.60(+3.01%) |
Jul 23, 2019 | 85.65 | 86.24 | 85.02 | 86.24 | 1,285,645 | +1.48(+1.75%) |
Jul 22, 2019 | 84.70 | 85.18 | 84.21 | 84.76 | 1,186,604 | -0.08(-0.09%) |
Jul 19, 2019 | 86.37 | 87.09 | 84.66 | 84.84 | 1,931,700 | -1.79(-2.07%) |
Jul 18, 2019 | 87.53 | 87.74 | 85.47 | 86.63 | 2,124,189 | +1.48(+1.74%) |
Jul 17, 2019 | 85.10 | 85.82 | 84.63 | 85.15 | 1,766,704 | -1.24(-1.44%) |
Jul 16, 2019 | 85.88 | 86.96 | 82.64 | 86.39 | 3,757,828 | -2.40(-2.70%) |
Jul 15, 2019 | 89.29 | 89.40 | 88.47 | 88.79 | 998,938 | -0.15(-0.17%) |
Jul 12, 2019 | 88.80 | 89.37 | 88.09 | 88.94 | 1,259,700 | +0.17(+0.19%) |
Jul 11, 2019 | 87.60 | 88.82 | 87.11 | 88.77 | 1,061,708 | +1.36(+1.56%) |
Jul 10, 2019 | 87.50 | 88.00 | 87.27 | 87.41 | 1,308,940 | -0.17(-0.19%) |
Jul 09, 2019 | 87.46 | 87.71 | 86.94 | 87.58 | 1,364,772 | -0.22(-0.25%) |
Jul 08, 2019 | 88.45 | 88.97 | 87.59 | 87.80 | 1,237,933 | -0.68(-0.77%) |
Jul 05, 2019 | 88.49 | 89.28 | 88.12 | 88.48 | 1,280,700 | -0.42(-0.47%) |
Jul 03, 2019 | 87.70 | 89.09 | 87.68 | 88.90 | 1,112,900 | +1.21(+1.38%) |
Jul 02, 2019 | 87.36 | 87.83 | 86.18 | 87.69 | 2,423,175 | +0.53(+0.61%) |
Jul 01, 2019 | 87.75 | 88.23 | 86.36 | 87.16 | 1,909,117 | +0.33(+0.38%) |
Jun 28, 2019 | 86.00 | 87.10 | 85.26 | 86.83 | 2,175,500 | -0.03(-0.03%) |
Jun 27, 2019 | 84.75 | 87.06 | 84.67 | 86.86 | 1,793,634 | +2.72(+3.23%) |
Jun 26, 2019 | 83.36 | 84.72 | 83.00 | 84.14 | 1,696,311 | +0.77(+0.92%) |
Jun 25, 2019 | 82.86 | 84.46 | 82.72 | 83.37 | 2,006,943 | +0.73(+0.88%) |
Jun 24, 2019 | 84.81 | 84.81 | 81.16 | 82.64 | 4,026,472 | -3.00(-3.50%) |
Jun 21, 2019 | 87.76 | 88.64 | 83.26 | 85.64 | 10,383,100 | +2.64(+3.18%) |
Jun 20, 2019 | 84.00 | 84.18 | 82.32 | 83.00 | 2,785,456 | -0.49(-0.59%) |
Jun 19, 2019 | 84.31 | 84.45 | 82.20 | 83.49 | 1,398,801 | -0.18(-0.22%) |
Jun 18, 2019 | 84.29 | 84.34 | 83.03 | 83.67 | 1,269,638 | -0.20(-0.24%) |
Jun 17, 2019 | 84.50 | 84.99 | 83.41 | 83.87 | 1,877,439 | +0.33(+0.40%) |
Jun 14, 2019 | 83.67 | 84.00 | 82.65 | 83.54 | 1,631,600 | +1.39(+1.69%) |
Jun 13, 2019 | 82.17 | 82.50 | 81.61 | 82.15 | 1,173,208 | +0.11(+0.13%) |
Jun 12, 2019 | 81.41 | 82.15 | 80.65 | 82.04 | 1,369,060 | +0.82(+1.01%) |
Jun 11, 2019 | 82.99 | 83.33 | 80.54 | 81.22 | 1,167,537 | -1.14(-1.38%) |
Jun 10, 2019 | 80.77 | 82.44 | 80.35 | 82.36 | 2,575,081 | +2.47(+3.09%) |
Jun 07, 2019 | 80.38 | 80.56 | 79.69 | 79.89 | 1,854,600 | -0.06(-0.08%) |
Jun 06, 2019 | 79.96 | 80.32 | 79.46 | 79.95 | 1,876,237 | -0.09(-0.11%) |
Jun 05, 2019 | 80.59 | 80.92 | 79.88 | 80.04 | 1,558,442 | -0.23(-0.29%) |
Jun 04, 2019 | 79.70 | 81.59 | 79.70 | 80.27 | 2,585,556 | +0.86(+1.08%) |
Jun 03, 2019 | 78.05 | 80.00 | 77.78 | 79.41 | 2,534,812 | +1.13(+1.44%) |
May 31, 2019 | 78.15 | 78.88 | 77.90 | 78.28 | 1,812,500 | +0.19(+0.24%) |
May 30, 2019 | 77.27 | 78.40 | 77.27 | 78.09 | 1,173,520 | +0.96(+1.24%) |
May 29, 2019 | 75.85 | 77.31 | 75.81 | 77.13 | 1,309,807 | +0.89(+1.17%) |
May 28, 2019 | 76.78 | 77.65 | 76.18 | 76.24 | 1,817,540 | -0.24(-0.31%) |
May 24, 2019 | 77.28 | 77.86 | 76.28 | 76.48 | 1,029,100 | -0.30(-0.39%) |
May 23, 2019 | 77.24 | 77.69 | 76.13 | 76.78 | 959,454 | -1.12(-1.44%) |
May 22, 2019 | 77.28 | 78.39 | 77.03 | 77.90 | 1,179,838 | -0.08(-0.10%) |
May 21, 2019 | 77.21 | 78.20 | 76.80 | 77.98 | 1,067,093 | +1.12(+1.46%) |
May 20, 2019 | 75.95 | 77.43 | 75.80 | 76.86 | 1,230,867 | +0.47(+0.62%) |
May 17, 2019 | 75.38 | 77.25 | 75.10 | 76.39 | 997,600 | +0.45(+0.59%) |
May 16, 2019 | 75.88 | 76.36 | 75.63 | 75.94 | 1,616,277 | +0.04(+0.05%) |
May 15, 2019 | 76.63 | 77.04 | 75.84 | 75.90 | 1,639,676 | -1.28(-1.66%) |
May 14, 2019 | 76.97 | 77.57 | 76.81 | 77.18 | 1,341,356 | +0.42(+0.55%) |
May 13, 2019 | 77.80 | 77.80 | 75.95 | 76.76 | 972,067 | -2.31(-2.92%) |
May 10, 2019 | 78.50 | 79.61 | 77.39 | 79.07 | 1,459,600 | +0.54(+0.69%) |
May 09, 2019 | 77.07 | 78.78 | 77.00 | 78.53 | 772,825 | +0.82(+1.06%) |
May 08, 2019 | 77.55 | 78.09 | 77.16 | 77.71 | 1,058,361 | +0.03(+0.04%) |
May 07, 2019 | 77.75 | 78.41 | 77.06 | 77.68 | 1,024,890 | -0.63(-0.80%) |
May 06, 2019 | 77.65 | 78.66 | 77.42 | 78.31 | 776,325 | -0.31(-0.39%) |
May 03, 2019 | 78.10 | 78.79 | 77.59 | 78.62 | 905,800 | +0.38(+0.49%) |
May 02, 2019 | 78.27 | 78.72 | 76.96 | 78.24 | 2,085,476 | -0.11(-0.14%) |
May 01, 2019 | 77.94 | 79.26 | 77.73 | 78.35 | 1,912,577 | +0.49(+0.63%) |
Apr 30, 2019 | 77.24 | 78.00 | 76.68 | 77.86 | 1,900,063 | +0.54(+0.70%) |
Apr 29, 2019 | 77.70 | 78.20 | 77.20 | 77.32 | 1,380,267 | -0.65(-0.83%) |
Apr 26, 2019 | 76.28 | 77.99 | 76.08 | 77.97 | 1,165,400 | +1.64(+2.15%) |
Apr 25, 2019 | 76.92 | 77.28 | 76.33 | 76.33 | 1,037,778 | -0.96(-1.24%) |
Apr 24, 2019 | 77.39 | 77.85 | 76.75 | 77.29 | 1,087,115 | -0.05(-0.06%) |
Apr 23, 2019 | 76.10 | 77.54 | 75.81 | 77.34 | 1,916,537 | +1.64(+2.17%) |
Apr 22, 2019 | 76.91 | 76.91 | 75.55 | 75.70 | 1,167,274 | -1.30(-1.69%) |
Apr 18, 2019 | 77.29 | 77.36 | 75.81 | 77.00 | 1,438,800 | -0.42(-0.54%) |
Apr 17, 2019 | 76.70 | 78.43 | 76.12 | 77.42 | 2,672,055 | +1.48(+1.95%) |
Apr 16, 2019 | 75.20 | 76.01 | 74.99 | 75.94 | 1,312,387 | +0.91(+1.21%) |
Apr 15, 2019 | 74.45 | 75.09 | 74.13 | 75.03 | 1,092,469 | +0.45(+0.60%) |
Apr 12, 2019 | 74.09 | 74.68 | 74.05 | 74.58 | 879,200 | +0.68(+0.92%) |
Apr 11, 2019 | 74.07 | 74.63 | 73.32 | 73.90 | 1,302,426 | -0.41(-0.55%) |
Apr 10, 2019 | 73.41 | 74.36 | 72.89 | 74.31 | 1,140,861 | +1.00(+1.36%) |
Apr 09, 2019 | 72.85 | 73.73 | 72.56 | 73.31 | 1,435,314 | +0.61(+0.84%) |
Apr 08, 2019 | 72.42 | 72.98 | 71.79 | 72.70 | 1,320,504 | +0.66(+0.92%) |
Apr 05, 2019 | 72.20 | 72.40 | 71.64 | 72.04 | 1,527,100 | -0.05(-0.07%) |
Apr 04, 2019 | 71.45 | 72.19 | 71.20 | 72.09 | 1,179,078 | +0.89(+1.25%) |
Apr 03, 2019 | 70.22 | 71.74 | 70.22 | 71.20 | 2,663,314 | +1.41(+2.02%) |
Apr 02, 2019 | 69.11 | 70.70 | 68.97 | 69.79 | 2,409,716 | +0.72(+1.04%) |
Apr 01, 2019 | 71.06 | 71.24 | 68.24 | 69.07 | 3,625,912 | -0.73(-1.05%) |
Mar 29, 2019 | 66.69 | 70.99 | 65.64 | 69.80 | 8,830,400 | +6.12(+9.61%) |
Mar 28, 2019 | 64.20 | 64.82 | 63.42 | 63.68 | 3,707,397 | -0.16(-0.25%) |
Mar 27, 2019 | 63.12 | 65.06 | 63.02 | 63.84 | 3,141,240 | +0.96(+1.53%) |
Mar 26, 2019 | 61.79 | 63.33 | 61.79 | 62.88 | 2,250,467 | +1.26(+2.04%) |
Mar 25, 2019 | 61.50 | 62.64 | 61.23 | 61.62 | 1,425,060 | -0.01(-0.02%) |
Mar 22, 2019 | 62.16 | 62.62 | 61.51 | 61.63 | 1,512,600 | -0.68(-1.09%) |
Mar 21, 2019 | 60.77 | 62.52 | 60.75 | 62.31 | 1,610,484 | +1.69(+2.79%) |
Mar 20, 2019 | 59.53 | 61.23 | 59.53 | 60.62 | 2,383,713 | +1.02(+1.71%) |
Mar 19, 2019 | 60.72 | 61.14 | 59.35 | 59.60 | 1,700,857 | -0.89(-1.47%) |
Mar 18, 2019 | 61.09 | 61.16 | 60.09 | 60.49 | 1,870,161 | -0.57(-0.93%) |
Mar 15, 2019 | 60.32 | 61.16 | 60.30 | 61.06 | 2,186,100 | +0.45(+0.74%) |
Mar 14, 2019 | 60.78 | 60.97 | 59.93 | 60.61 | 1,452,197 | -0.26(-0.43%) |
Mar 13, 2019 | 61.19 | 61.58 | 60.63 | 60.87 | 1,766,812 | -0.12(-0.20%) |
Mar 12, 2019 | 59.62 | 61.72 | 59.62 | 60.99 | 3,026,598 | +1.44(+2.42%) |
Mar 11, 2019 | 58.52 | 59.75 | 58.22 | 59.55 | 1,618,948 | +1.17(+2.00%) |
Mar 08, 2019 | 59.76 | 59.79 | 58.19 | 58.38 | 1,737,700 | -1.34(-2.24%) |
Mar 07, 2019 | 60.75 | 60.78 | 59.44 | 59.72 | 1,046,398 | -1.28(-2.10%) |
Mar 06, 2019 | 61.06 | 61.69 | 60.84 | 61.00 | 1,248,051 | +0.25(+0.41%) |
Mar 05, 2019 | 60.03 | 60.91 | 59.58 | 60.75 | 1,698,675 | +0.92(+1.54%) |
Mar 04, 2019 | 61.44 | 61.62 | 59.22 | 59.83 | 2,292,731 | -1.82(-2.95%) |