Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 78.28 | 81.77 | 78.28 | 80.92 | 1,190,466 | -0.20(-0.25%) |
Feb 27, 2020 | 78.26 | 82.56 | 76.54 | 81.12 | 1,438,603 | +1.09(+1.36%) |
Feb 26, 2020 | 82.23 | 82.94 | 79.99 | 80.03 | 1,128,620 | -1.11(-1.36%) |
Feb 25, 2020 | 85.79 | 85.93 | 80.37 | 81.14 | 1,330,672 | -4.35(-5.09%) |
Feb 24, 2020 | 84.92 | 86.82 | 81.29 | 85.49 | 2,736,933 | -12.46(-12.72%) |
Feb 21, 2020 | 98.08 | 98.93 | 96.95 | 97.95 | 1,132,475 | -0.55(-0.56%) |
Feb 20, 2020 | 97.69 | 99.37 | 97.05 | 98.50 | 634,571 | +0.55(+0.56%) |
Feb 19, 2020 | 97.84 | 98.13 | 97.35 | 97.95 | 499,543 | +0.42(+0.44%) |
Feb 18, 2020 | 97.18 | 98.10 | 96.66 | 97.53 | 472,694 | -0.04(-0.05%) |
Feb 14, 2020 | 97.20 | 97.72 | 96.92 | 97.57 | 225,296 | +0.47(+0.48%) |
Feb 13, 2020 | 96.87 | 97.75 | 96.56 | 97.10 | 301,339 | -0.51(-0.53%) |
Feb 12, 2020 | 95.37 | 97.88 | 95.19 | 97.62 | 542,336 | +3.08(+3.26%) |
Feb 11, 2020 | 94.50 | 95.11 | 94.08 | 94.54 | 333,639 | +0.06(+0.07%) |
Feb 10, 2020 | 93.83 | 94.57 | 93.72 | 94.48 | 315,351 | +0.24(+0.25%) |
Feb 07, 2020 | 95.79 | 96.31 | 93.71 | 94.24 | 433,976 | -1.82(-1.90%) |
Feb 06, 2020 | 97.45 | 97.45 | 96.02 | 96.06 | 366,659 | -0.86(-0.89%) |
Feb 05, 2020 | 96.45 | 97.26 | 96.00 | 96.92 | 288,809 | +1.56(+1.63%) |
Feb 04, 2020 | 96.43 | 96.66 | 95.31 | 95.36 | 406,932 | +0.83(+0.88%) |
Feb 03, 2020 | 94.37 | 96.14 | 93.99 | 94.53 | 438,877 | +0.70(+0.74%) |
Jan 31, 2020 | 97.96 | 98.14 | 93.73 | 93.83 | 638,359 | -4.14(-4.23%) |
Jan 30, 2020 | 97.86 | 98.82 | 97.25 | 97.97 | 289,595 | -0.69(-0.70%) |
Jan 29, 2020 | 98.94 | 99.48 | 98.42 | 98.66 | 279,569 | +0.02(+0.02%) |
Jan 28, 2020 | 96.18 | 98.92 | 95.51 | 98.64 | 478,519 | +3.04(+3.18%) |
Jan 27, 2020 | 94.56 | 96.00 | 94.50 | 95.60 | 569,158 | -1.19(-1.23%) |
Jan 24, 2020 | 96.78 | 97.68 | 95.94 | 96.79 | 550,750 | +0.69(+0.72%) |
Jan 23, 2020 | 96.83 | 96.89 | 95.48 | 96.10 | 648,220 | -1.65(-1.69%) |
Jan 22, 2020 | 98.06 | 98.25 | 97.08 | 97.76 | 455,985 | +0.11(+0.12%) |
Jan 21, 2020 | 97.67 | 98.34 | 97.40 | 97.64 | 466,136 | -0.38(-0.39%) |
Jan 17, 2020 | 96.91 | 98.07 | 96.65 | 98.02 | 442,454 | +1.42(+1.46%) |
Jan 16, 2020 | 96.16 | 97.71 | 96.16 | 96.61 | 372,384 | +1.03(+1.07%) |
Jan 15, 2020 | 95.87 | 96.30 | 95.24 | 95.58 | 334,187 | -0.28(-0.30%) |
Jan 14, 2020 | 96.32 | 96.99 | 95.67 | 95.87 | 328,094 | -0.47(-0.49%) |
Jan 13, 2020 | 94.77 | 96.36 | 94.72 | 96.33 | 482,222 | +1.82(+1.93%) |
Jan 10, 2020 | 95.20 | 95.64 | 94.21 | 94.51 | 275,149 | -0.52(-0.55%) |
Jan 09, 2020 | 95.40 | 96.49 | 94.01 | 95.03 | 395,298 | -0.04(-0.05%) |
Jan 08, 2020 | 95.55 | 96.46 | 94.96 | 95.08 | 469,124 | -0.57(-0.59%) |
Jan 07, 2020 | 97.28 | 98.28 | 95.26 | 95.64 | 713,809 | -2.06(-2.11%) |
Jan 06, 2020 | 96.13 | 98.54 | 96.13 | 97.71 | 629,663 | +0.50(+0.52%) |
Jan 03, 2020 | 96.17 | 97.54 | 96.16 | 97.20 | 310,418 | -0.27(-0.28%) |
Jan 02, 2020 | 97.13 | 97.98 | 96.09 | 97.48 | 737,335 | +0.75(+0.78%) |
Dec 31, 2019 | 97.53 | 98.19 | 96.63 | 96.72 | 429,680 | -0.84(-0.86%) |
Dec 30, 2019 | 97.36 | 98.15 | 96.79 | 97.56 | 614,591 | +0.20(+0.21%) |
Dec 27, 2019 | 98.34 | 98.34 | 97.02 | 97.36 | 362,193 | -0.55(-0.56%) |
Dec 26, 2019 | 98.42 | 98.90 | 97.55 | 97.91 | 394,054 | -0.41(-0.41%) |
Dec 24, 2019 | 98.19 | 98.69 | 97.81 | 98.32 | 183,922 | +0.27(+0.27%) |
Dec 23, 2019 | 98.14 | 99.05 | 97.66 | 98.05 | 378,580 | +0.17(+0.17%) |
Dec 20, 2019 | 96.86 | 97.98 | 96.28 | 97.88 | 770,960 | +1.58(+1.64%) |
Dec 19, 2019 | 95.79 | 96.50 | 95.18 | 96.30 | 596,274 | +0.50(+0.53%) |
Dec 18, 2019 | 93.99 | 96.20 | 93.99 | 95.79 | 668,974 | +1.69(+1.80%) |
Dec 17, 2019 | 93.35 | 94.21 | 92.59 | 94.10 | 518,639 | +0.98(+1.05%) |
Dec 16, 2019 | 91.35 | 94.40 | 91.29 | 93.12 | 885,979 | +2.57(+2.84%) |
Dec 13, 2019 | 89.72 | 91.30 | 88.79 | 90.55 | 544,646 | +0.31(+0.34%) |
Dec 12, 2019 | 88.11 | 90.31 | 87.58 | 90.24 | 812,474 | +2.25(+2.55%) |
Dec 11, 2019 | 87.59 | 88.31 | 86.64 | 87.99 | 937,352 | -1.46(-1.63%) |
Dec 10, 2019 | 90.35 | 90.67 | 89.28 | 89.45 | 380,036 | -1.08(-1.19%) |
Dec 09, 2019 | 91.49 | 92.15 | 90.52 | 90.53 | 425,013 | -1.04(-1.14%) |
Dec 06, 2019 | 92.00 | 93.26 | 91.54 | 91.57 | 467,437 | +0.21(+0.23%) |
Dec 05, 2019 | 89.82 | 91.56 | 89.68 | 91.36 | 455,266 | +2.08(+2.33%) |
Dec 04, 2019 | 88.06 | 89.52 | 87.90 | 89.28 | 400,239 | +1.55(+1.76%) |
Dec 03, 2019 | 87.70 | 88.02 | 86.22 | 87.74 | 654,961 | -1.27(-1.43%) |
Dec 02, 2019 | 90.93 | 91.29 | 88.49 | 89.01 | 432,048 | -1.94(-2.13%) |
Nov 29, 2019 | 91.33 | 91.95 | 90.88 | 90.95 | 241,046 | -0.39(-0.42%) |
Nov 27, 2019 | 89.81 | 91.44 | 89.67 | 91.33 | 400,872 | +1.72(+1.92%) |
Nov 26, 2019 | 89.35 | 90.16 | 88.72 | 89.62 | 355,118 | +0.28(+0.32%) |
Nov 25, 2019 | 90.06 | 90.48 | 89.19 | 89.34 | 431,220 | -0.02(-0.02%) |
Nov 22, 2019 | 88.71 | 89.66 | 88.34 | 89.35 | 444,379 | +1.39(+1.58%) |
Nov 21, 2019 | 88.29 | 88.91 | 87.70 | 87.96 | 548,590 | -0.20(-0.23%) |
Nov 20, 2019 | 88.34 | 88.45 | 86.99 | 88.17 | 632,982 | -0.18(-0.20%) |
Nov 19, 2019 | 90.36 | 90.47 | 88.20 | 88.34 | 618,272 | -2.65(-2.91%) |
Nov 18, 2019 | 91.55 | 91.64 | 89.91 | 90.99 | 549,165 | -0.71(-0.78%) |
Nov 15, 2019 | 93.13 | 93.57 | 91.52 | 91.70 | 509,127 | -0.75(-0.81%) |
Nov 14, 2019 | 92.76 | 93.80 | 92.21 | 92.45 | 495,689 | -0.19(-0.21%) |
Nov 13, 2019 | 93.54 | 93.68 | 92.15 | 92.65 | 546,257 | -1.43(-1.53%) |
Nov 12, 2019 | 95.78 | 97.82 | 93.85 | 94.08 | 803,073 | -1.08(-1.14%) |
Nov 11, 2019 | 94.46 | 95.93 | 94.46 | 95.16 | 604,664 | -0.48(-0.51%) |
Nov 08, 2019 | 93.76 | 95.67 | 93.60 | 95.65 | 601,479 | +1.75(+1.87%) |
Nov 07, 2019 | 92.43 | 94.95 | 92.36 | 93.90 | 702,252 | +2.18(+2.38%) |
Nov 06, 2019 | 91.18 | 91.84 | 90.02 | 91.71 | 464,631 | +0.48(+0.52%) |
Nov 05, 2019 | 91.25 | 92.31 | 90.55 | 91.24 | 477,050 | +0.24(+0.26%) |
Nov 04, 2019 | 90.58 | 91.47 | 90.14 | 91.00 | 580,565 | +0.55(+0.61%) |
Nov 01, 2019 | 88.78 | 90.68 | 88.09 | 90.45 | 699,624 | +2.20(+2.49%) |
Oct 31, 2019 | 88.91 | 88.91 | 86.70 | 88.24 | 649,712 | -0.42(-0.48%) |
Oct 30, 2019 | 88.13 | 88.75 | 87.23 | 88.67 | 615,235 | +0.45(+0.51%) |
Oct 29, 2019 | 87.56 | 89.21 | 87.50 | 88.22 | 639,762 | +0.22(+0.25%) |
Oct 28, 2019 | 88.14 | 88.65 | 86.79 | 88.00 | 864,250 | -0.03(-0.03%) |
Oct 25, 2019 | 86.19 | 89.42 | 84.58 | 88.02 | 925,903 | -0.39(-0.44%) |
Oct 24, 2019 | 87.49 | 89.08 | 82.10 | 88.41 | 1,929,333 | +2.69(+3.13%) |
Oct 23, 2019 | 86.80 | 87.18 | 85.21 | 85.73 | 1,091,808 | -1.14(-1.31%) |
Oct 22, 2019 | 85.53 | 87.20 | 85.40 | 86.86 | 654,265 | +1.48(+1.73%) |
Oct 21, 2019 | 85.44 | 87.43 | 84.93 | 85.38 | 772,368 | +0.70(+0.83%) |
Oct 18, 2019 | 85.00 | 85.18 | 83.64 | 84.68 | 503,334 | -0.82(-0.96%) |
Oct 17, 2019 | 84.63 | 85.57 | 84.01 | 85.50 | 473,547 | +1.53(+1.82%) |
Oct 16, 2019 | 83.06 | 84.70 | 82.95 | 83.97 | 589,634 | +0.36(+0.43%) |
Oct 15, 2019 | 83.07 | 84.27 | 82.86 | 83.60 | 397,869 | +0.71(+0.86%) |
Oct 14, 2019 | 82.65 | 83.46 | 82.03 | 82.89 | 488,327 | +0.01(+0.01%) |
Oct 11, 2019 | 82.61 | 84.55 | 81.94 | 82.88 | 787,205 | +1.60(+1.97%) |
Oct 10, 2019 | 79.41 | 81.33 | 79.41 | 81.28 | 669,111 | +2.12(+2.68%) |
Oct 09, 2019 | 78.91 | 79.50 | 77.98 | 79.16 | 582,378 | +1.20(+1.54%) |
Oct 08, 2019 | 78.06 | 78.75 | 75.88 | 77.96 | 520,912 | -0.86(-1.09%) |
Oct 07, 2019 | 80.75 | 81.00 | 78.68 | 78.82 | 529,833 | -2.02(-2.49%) |
Oct 04, 2019 | 79.53 | 80.90 | 79.26 | 80.84 | 675,201 | +1.44(+1.81%) |
Oct 03, 2019 | 80.13 | 80.59 | 76.97 | 79.41 | 574,116 | -0.87(-1.09%) |
Oct 02, 2019 | 82.31 | 82.31 | 79.09 | 80.28 | 894,101 | +0.52(+0.65%) |
Oct 01, 2019 | 80.39 | 81.48 | 79.66 | 79.76 | 747,075 | -0.54(-0.67%) |
Sep 30, 2019 | 77.70 | 81.70 | 77.70 | 80.29 | 911,956 | +2.81(+3.62%) |
Sep 27, 2019 | 79.04 | 79.76 | 76.95 | 77.49 | 628,628 | -1.32(-1.68%) |
Sep 26, 2019 | 78.39 | 79.56 | 76.48 | 78.81 | 1,319,511 | +0.20(+0.26%) |
Sep 25, 2019 | 76.99 | 78.82 | 76.60 | 78.60 | 1,034,988 | +1.64(+2.13%) |
Sep 24, 2019 | 79.02 | 80.21 | 76.69 | 76.97 | 622,546 | -1.69(-2.15%) |
Sep 23, 2019 | 77.92 | 78.97 | 77.03 | 78.66 | 799,836 | +0.20(+0.26%) |
Sep 20, 2019 | 77.63 | 79.70 | 77.46 | 78.45 | 1,318,029 | +1.07(+1.39%) |
Sep 19, 2019 | 78.31 | 78.66 | 77.18 | 77.38 | 700,686 | -0.88(-1.12%) |
Sep 18, 2019 | 78.90 | 78.96 | 77.01 | 78.26 | 764,110 | -0.61(-0.77%) |
Sep 17, 2019 | 80.04 | 80.11 | 78.40 | 78.87 | 744,729 | -1.62(-2.01%) |
Sep 16, 2019 | 83.60 | 83.79 | 79.89 | 80.49 | 882,195 | -3.81(-4.52%) |
Sep 13, 2019 | 85.44 | 86.58 | 83.53 | 84.30 | 726,205 | -0.95(-1.12%) |
Sep 12, 2019 | 86.03 | 86.33 | 84.15 | 85.25 | 1,039,907 | -1.02(-1.18%) |
Sep 11, 2019 | 85.66 | 86.90 | 84.19 | 86.27 | 505,458 | +0.67(+0.78%) |
Sep 10, 2019 | 84.51 | 86.11 | 83.54 | 85.60 | 658,911 | +0.92(+1.09%) |
Sep 09, 2019 | 84.63 | 85.37 | 84.14 | 84.68 | 622,640 | +0.13(+0.16%) |
Sep 06, 2019 | 85.19 | 86.03 | 84.34 | 84.55 | 793,566 | -0.18(-0.21%) |
Sep 05, 2019 | 83.34 | 86.19 | 83.19 | 84.72 | 1,244,341 | +2.46(+3.00%) |
Sep 04, 2019 | 79.28 | 82.42 | 79.28 | 82.26 | 1,049,278 | +3.66(+4.66%) |
Sep 03, 2019 | 79.82 | 79.88 | 77.22 | 78.60 | 771,524 | -1.94(-2.40%) |
Aug 30, 2019 | 81.65 | 82.38 | 80.22 | 80.53 | 833,324 | -0.70(-0.87%) |
Aug 29, 2019 | 80.13 | 81.91 | 79.88 | 81.24 | 655,872 | +2.26(+2.86%) |
Aug 28, 2019 | 75.97 | 79.21 | 75.50 | 78.98 | 707,833 | +2.74(+3.59%) |
Aug 27, 2019 | 78.70 | 78.70 | 75.49 | 76.24 | 794,784 | -1.59(-2.05%) |
Aug 26, 2019 | 77.60 | 77.92 | 76.16 | 77.83 | 398,574 | +1.45(+1.90%) |
Aug 23, 2019 | 79.66 | 80.02 | 76.25 | 76.38 | 730,711 | -4.33(-5.37%) |
Aug 22, 2019 | 78.87 | 80.91 | 78.43 | 80.71 | 761,382 | +2.08(+2.64%) |
Aug 21, 2019 | 78.71 | 79.95 | 78.33 | 78.64 | 792,995 | +0.57(+0.73%) |
Aug 20, 2019 | 77.66 | 78.50 | 77.07 | 78.07 | 537,688 | +0.35(+0.45%) |
Aug 19, 2019 | 77.64 | 78.55 | 77.30 | 77.72 | 728,040 | +1.44(+1.88%) |
Aug 16, 2019 | 75.91 | 77.61 | 75.76 | 76.28 | 537,811 | +0.65(+0.86%) |
Aug 15, 2019 | 74.37 | 76.06 | 73.98 | 75.63 | 861,496 | +1.66(+2.25%) |
Aug 14, 2019 | 76.31 | 76.31 | 72.94 | 73.97 | 779,877 | -4.09(-5.24%) |
Aug 13, 2019 | 75.68 | 81.59 | 75.16 | 78.06 | 1,637,137 | +2.11(+2.78%) |
Aug 12, 2019 | 75.90 | 76.25 | 74.78 | 75.95 | 421,721 | -0.69(-0.90%) |
Aug 09, 2019 | 77.05 | 77.15 | 75.52 | 76.64 | 566,021 | -0.60(-0.77%) |
Aug 08, 2019 | 77.14 | 78.34 | 76.79 | 77.24 | 770,925 | +0.19(+0.25%) |
Aug 07, 2019 | 76.39 | 77.84 | 75.65 | 77.04 | 744,500 | -0.05(-0.07%) |
Aug 06, 2019 | 76.42 | 77.27 | 75.37 | 77.10 | 632,437 | +0.98(+1.29%) |
Aug 05, 2019 | 75.30 | 76.65 | 73.91 | 76.11 | 792,427 | -0.59(-0.76%) |
Aug 02, 2019 | 76.49 | 77.71 | 76.20 | 76.70 | 577,899 | -0.15(-0.19%) |
Aug 01, 2019 | 81.34 | 81.97 | 76.24 | 76.85 | 949,652 | -4.60(-5.64%) |
Jul 31, 2019 | 81.05 | 82.42 | 80.62 | 81.45 | 692,407 | +0.32(+0.39%) |
Jul 30, 2019 | 82.89 | 83.75 | 80.83 | 81.13 | 725,290 | -2.40(-2.87%) |
Jul 29, 2019 | 83.80 | 83.87 | 80.41 | 83.53 | 1,061,213 | +0.00(+0.00%) |
Jul 26, 2019 | 86.91 | 87.08 | 83.45 | 83.53 | 1,181,038 | -3.14(-3.63%) |
Jul 25, 2019 | 82.80 | 88.15 | 82.80 | 86.67 | 2,403,132 | +6.24(+7.76%) |
Jul 24, 2019 | 79.04 | 81.10 | 78.58 | 80.43 | 1,165,485 | +1.49(+1.89%) |
Jul 23, 2019 | 78.60 | 79.92 | 77.90 | 78.94 | 1,228,386 | +0.94(+1.20%) |
Jul 22, 2019 | 79.65 | 80.85 | 77.98 | 78.01 | 967,705 | -1.44(-1.82%) |
Jul 19, 2019 | 81.33 | 81.81 | 79.41 | 79.45 | 585,436 | -1.30(-1.62%) |
Jul 18, 2019 | 80.45 | 80.90 | 79.50 | 80.76 | 874,972 | +0.34(+0.42%) |
Jul 17, 2019 | 81.87 | 82.23 | 80.40 | 80.41 | 601,607 | -1.87(-2.28%) |
Jul 16, 2019 | 81.58 | 83.44 | 81.19 | 82.29 | 621,723 | +0.74(+0.90%) |
Jul 15, 2019 | 82.20 | 82.77 | 80.84 | 81.55 | 392,998 | -0.39(-0.48%) |
Jul 12, 2019 | 80.47 | 82.60 | 80.23 | 81.95 | 689,367 | +1.77(+2.21%) |
Jul 11, 2019 | 79.32 | 80.59 | 79.00 | 80.18 | 550,140 | +0.93(+1.17%) |
Jul 10, 2019 | 80.82 | 81.12 | 78.98 | 79.25 | 802,672 | -1.02(-1.27%) |
Jul 09, 2019 | 81.35 | 81.91 | 80.13 | 80.26 | 735,817 | -1.94(-2.36%) |
Jul 08, 2019 | 82.46 | 82.90 | 81.29 | 82.21 | 705,813 | -0.55(-0.67%) |
Jul 05, 2019 | 82.92 | 83.48 | 82.12 | 82.76 | 625,181 | -0.45(-0.54%) |
Jul 03, 2019 | 81.80 | 83.50 | 81.54 | 83.21 | 452,383 | +1.52(+1.87%) |
Jul 02, 2019 | 83.08 | 84.57 | 81.30 | 81.68 | 746,234 | -1.72(-2.07%) |
Jul 01, 2019 | 86.65 | 87.55 | 82.08 | 83.41 | 1,347,900 | -2.00(-2.34%) |
Jun 28, 2019 | 83.85 | 85.67 | 83.28 | 85.40 | 1,236,544 | +1.82(+2.18%) |
Jun 27, 2019 | 83.59 | 84.76 | 83.53 | 83.58 | 760,492 | +0.41(+0.49%) |
Jun 26, 2019 | 81.12 | 83.51 | 80.65 | 83.17 | 676,388 | +2.39(+2.96%) |
Jun 25, 2019 | 82.29 | 82.43 | 80.59 | 80.78 | 704,266 | -1.50(-1.82%) |
Jun 24, 2019 | 83.89 | 83.89 | 81.97 | 82.28 | 1,022,490 | -1.70(-2.02%) |
Jun 21, 2019 | 82.92 | 84.35 | 82.61 | 83.98 | 1,206,392 | +0.71(+0.85%) |
Jun 20, 2019 | 83.60 | 84.11 | 82.54 | 83.27 | 650,937 | +0.51(+0.61%) |
Jun 19, 2019 | 83.22 | 83.34 | 82.07 | 82.76 | 722,731 | -0.76(-0.91%) |
Jun 18, 2019 | 85.97 | 87.50 | 83.22 | 83.52 | 900,304 | -1.59(-1.87%) |
Jun 17, 2019 | 83.62 | 85.79 | 83.34 | 85.12 | 1,036,113 | +1.14(+1.36%) |
Jun 14, 2019 | 83.57 | 84.70 | 83.30 | 83.98 | 709,810 | +0.18(+0.21%) |
Jun 13, 2019 | 84.43 | 85.14 | 83.05 | 83.80 | 760,972 | -0.03(-0.04%) |
Jun 12, 2019 | 83.23 | 84.37 | 83.08 | 83.84 | 900,547 | +0.17(+0.20%) |
Jun 11, 2019 | 82.57 | 84.82 | 82.57 | 83.67 | 901,796 | +1.79(+2.18%) |
Jun 10, 2019 | 81.73 | 82.86 | 81.39 | 81.88 | 827,562 | +0.81(+1.00%) |
Jun 07, 2019 | 78.65 | 81.51 | 78.40 | 81.07 | 1,086,244 | +2.48(+3.15%) |
Jun 06, 2019 | 79.17 | 79.72 | 77.85 | 78.59 | 848,945 | -0.74(-0.93%) |
Jun 05, 2019 | 78.87 | 79.49 | 78.18 | 79.33 | 581,597 | +0.94(+1.20%) |
Jun 04, 2019 | 75.91 | 78.48 | 75.67 | 78.39 | 695,787 | +3.51(+4.69%) |
Jun 03, 2019 | 73.59 | 75.65 | 73.20 | 74.88 | 854,763 | +1.23(+1.68%) |
May 31, 2019 | 73.97 | 73.97 | 71.40 | 73.65 | 1,119,137 | -1.02(-1.37%) |
May 30, 2019 | 76.30 | 77.09 | 74.60 | 74.67 | 673,037 | -1.75(-2.29%) |
May 29, 2019 | 76.05 | 76.72 | 74.74 | 76.42 | 768,786 | -0.61(-0.80%) |
May 28, 2019 | 78.06 | 78.56 | 76.90 | 77.03 | 554,917 | -0.60(-0.78%) |
May 24, 2019 | 77.91 | 78.10 | 77.17 | 77.64 | 612,397 | +0.61(+0.79%) |
May 23, 2019 | 77.25 | 77.38 | 76.10 | 77.03 | 506,998 | -1.04(-1.34%) |
May 22, 2019 | 77.89 | 78.32 | 76.80 | 78.07 | 839,080 | -0.43(-0.54%) |
May 21, 2019 | 77.18 | 78.88 | 76.97 | 78.50 | 837,749 | +1.43(+1.85%) |
May 20, 2019 | 77.44 | 77.53 | 76.32 | 77.07 | 1,001,029 | -0.89(-1.14%) |
May 17, 2019 | 79.15 | 80.12 | 77.94 | 77.96 | 903,665 | -1.58(-1.98%) |
May 16, 2019 | 80.19 | 80.82 | 79.22 | 79.54 | 699,975 | -0.40(-0.50%) |
May 15, 2019 | 80.50 | 80.88 | 78.74 | 79.94 | 1,255,086 | -1.64(-2.01%) |
May 14, 2019 | 81.83 | 82.33 | 80.57 | 81.57 | 1,209,931 | -0.35(-0.43%) |
May 13, 2019 | 85.20 | 85.33 | 81.74 | 81.92 | 783,370 | -4.97(-5.72%) |
May 10, 2019 | 86.80 | 87.13 | 85.33 | 86.89 | 790,650 | -0.30(-0.34%) |
May 09, 2019 | 86.60 | 88.26 | 85.58 | 87.19 | 1,115,519 | +0.17(+0.20%) |
May 08, 2019 | 88.29 | 88.68 | 86.98 | 87.02 | 769,258 | -1.38(-1.56%) |
May 07, 2019 | 90.39 | 91.07 | 87.59 | 88.39 | 1,028,206 | -3.07(-3.36%) |
May 06, 2019 | 92.48 | 93.24 | 90.49 | 91.46 | 1,172,797 | -2.67(-2.84%) |
May 03, 2019 | 94.02 | 95.52 | 93.91 | 94.14 | 820,512 | +0.56(+0.60%) |
May 02, 2019 | 91.82 | 93.89 | 91.36 | 93.58 | 908,626 | +2.27(+2.49%) |
May 01, 2019 | 92.38 | 92.49 | 89.55 | 91.31 | 1,307,767 | -0.91(-0.98%) |
Apr 30, 2019 | 91.42 | 94.02 | 90.77 | 92.21 | 2,262,998 | -1.16(-1.24%) |
Apr 29, 2019 | 92.94 | 93.47 | 92.11 | 93.37 | 1,296,133 | +0.44(+0.48%) |
Apr 26, 2019 | 92.67 | 93.37 | 92.07 | 92.93 | 770,206 | +0.36(+0.39%) |
Apr 25, 2019 | 92.27 | 93.47 | 91.48 | 92.57 | 934,672 | +0.10(+0.11%) |
Apr 24, 2019 | 91.78 | 93.34 | 91.23 | 92.47 | 635,414 | +0.91(+1.00%) |
Apr 23, 2019 | 90.22 | 91.79 | 89.44 | 91.55 | 551,919 | +1.81(+2.02%) |
Apr 22, 2019 | 90.51 | 91.53 | 89.42 | 89.74 | 1,049,080 | -0.86(-0.95%) |
Apr 18, 2019 | 90.31 | 91.37 | 89.45 | 90.60 | 620,552 | +0.16(+0.17%) |
Apr 17, 2019 | 91.40 | 92.27 | 90.02 | 90.45 | 759,960 | -1.08(-1.18%) |
Apr 16, 2019 | 91.72 | 92.96 | 91.28 | 91.53 | 744,111 | +0.01(+0.01%) |
Apr 15, 2019 | 91.44 | 92.15 | 91.14 | 91.52 | 600,357 | +0.11(+0.12%) |
Apr 12, 2019 | 89.56 | 91.45 | 89.25 | 91.40 | 532,574 | +2.20(+2.47%) |
Apr 11, 2019 | 88.99 | 89.51 | 88.40 | 89.20 | 863,521 | +0.50(+0.56%) |
Apr 10, 2019 | 88.85 | 89.58 | 88.16 | 88.70 | 429,546 | -0.04(-0.05%) |
Apr 09, 2019 | 88.63 | 89.34 | 88.05 | 88.75 | 555,223 | -0.34(-0.38%) |
Apr 08, 2019 | 89.05 | 89.74 | 88.75 | 89.09 | 414,194 | -0.32(-0.36%) |
Apr 05, 2019 | 89.39 | 90.34 | 88.89 | 89.41 | 526,372 | +0.27(+0.30%) |
Apr 04, 2019 | 87.83 | 89.23 | 87.83 | 89.14 | 641,052 | +1.45(+1.65%) |
Apr 03, 2019 | 87.12 | 87.80 | 86.34 | 87.69 | 601,768 | +1.29(+1.49%) |
Apr 02, 2019 | 88.70 | 88.70 | 86.25 | 86.41 | 660,264 | -2.34(-2.64%) |
Apr 01, 2019 | 88.24 | 88.75 | 86.48 | 88.75 | 883,672 | +0.99(+1.13%) |
Mar 29, 2019 | 88.68 | 88.68 | 87.15 | 87.76 | 795,014 | -0.76(-0.86%) |
Mar 28, 2019 | 88.72 | 90.11 | 87.76 | 88.51 | 741,455 | +0.93(+1.06%) |
Mar 27, 2019 | 85.55 | 87.90 | 85.55 | 87.58 | 955,911 | +2.30(+2.70%) |
Mar 26, 2019 | 84.15 | 85.77 | 83.52 | 85.28 | 895,351 | +1.83(+2.19%) |
Mar 25, 2019 | 81.97 | 83.57 | 81.63 | 83.45 | 726,505 | +1.22(+1.48%) |
Mar 22, 2019 | 84.66 | 85.43 | 81.85 | 82.24 | 970,625 | -3.07(-3.60%) |
Mar 21, 2019 | 83.77 | 85.51 | 83.53 | 85.31 | 738,081 | +1.46(+1.74%) |
Mar 20, 2019 | 85.09 | 85.65 | 83.67 | 83.85 | 806,401 | -1.38(-1.62%) |
Mar 19, 2019 | 85.16 | 86.16 | 84.86 | 85.23 | 1,022,505 | +0.89(+1.05%) |
Mar 18, 2019 | 82.58 | 84.55 | 82.58 | 84.34 | 1,265,627 | +1.76(+2.13%) |
Mar 15, 2019 | 81.43 | 82.78 | 81.30 | 82.58 | 825,106 | +1.10(+1.35%) |
Mar 14, 2019 | 81.96 | 82.08 | 80.73 | 81.49 | 561,935 | -0.52(-0.64%) |
Mar 13, 2019 | 81.91 | 82.60 | 81.50 | 82.01 | 729,438 | +0.31(+0.38%) |
Mar 12, 2019 | 81.21 | 81.98 | 80.63 | 81.70 | 695,950 | +0.50(+0.61%) |
Mar 11, 2019 | 80.86 | 81.43 | 80.02 | 81.20 | 1,026,037 | +0.75(+0.93%) |
Mar 08, 2019 | 80.22 | 80.97 | 79.56 | 80.45 | 762,480 | -0.58(-0.72%) |
Mar 07, 2019 | 80.82 | 81.33 | 79.49 | 81.03 | 857,797 | +0.41(+0.50%) |
Mar 06, 2019 | 81.65 | 82.18 | 80.36 | 80.62 | 760,430 | -1.18(-1.44%) |
Mar 05, 2019 | 82.83 | 83.51 | 81.75 | 81.80 | 688,122 | -0.75(-0.91%) |
Mar 04, 2019 | 85.91 | 86.60 | 82.45 | 82.55 | 1,141,353 | -3.75(-4.34%) |