Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 92.88 | 93.34 | 92.45 | 92.81 | 848,590 | -0.07(-0.08%) |
Dec 30, 2019 | 93.96 | 93.96 | 92.72 | 92.88 | 750,760 | -0.59(-0.63%) |
Dec 27, 2019 | 93.38 | 93.93 | 92.96 | 93.46 | 1,136,720 | +0.37(+0.39%) |
Dec 26, 2019 | 93.34 | 93.51 | 92.59 | 93.10 | 1,358,554 | -0.12(-0.13%) |
Dec 24, 2019 | 92.98 | 93.43 | 92.77 | 93.22 | 233,869 | +0.27(+0.29%) |
Dec 23, 2019 | 93.15 | 93.38 | 92.71 | 92.95 | 588,302 | -0.17(-0.19%) |
Dec 20, 2019 | 93.72 | 94.41 | 92.89 | 93.12 | 2,534,783 | -0.50(-0.53%) |
Dec 19, 2019 | 94.21 | 94.60 | 93.49 | 93.62 | 1,375,494 | -0.80(-0.84%) |
Dec 18, 2019 | 95.39 | 95.40 | 94.12 | 94.42 | 1,979,139 | -0.59(-0.63%) |
Dec 17, 2019 | 94.53 | 95.47 | 94.53 | 95.01 | 1,499,844 | +0.48(+0.51%) |
Dec 16, 2019 | 95.90 | 96.18 | 94.28 | 94.53 | 1,191,525 | +0.15(+0.16%) |
Dec 13, 2019 | 96.12 | 96.51 | 94.32 | 94.38 | 1,224,979 | -1.61(-1.67%) |
Dec 12, 2019 | 94.31 | 96.21 | 93.66 | 95.99 | 1,774,101 | +1.99(+2.12%) |
Dec 11, 2019 | 94.79 | 95.31 | 93.89 | 94.00 | 1,975,043 | -0.40(-0.42%) |
Dec 10, 2019 | 94.80 | 95.06 | 94.23 | 94.39 | 1,555,752 | -0.33(-0.35%) |
Dec 09, 2019 | 94.56 | 94.79 | 94.18 | 94.72 | 1,677,486 | +0.17(+0.18%) |
Dec 06, 2019 | 94.77 | 94.93 | 94.31 | 94.55 | 1,301,503 | +0.96(+1.03%) |
Dec 05, 2019 | 92.97 | 93.92 | 92.78 | 93.59 | 1,168,843 | +1.29(+1.40%) |
Dec 04, 2019 | 91.57 | 92.62 | 91.35 | 92.29 | 894,255 | +0.89(+0.98%) |
Dec 03, 2019 | 91.22 | 91.53 | 90.85 | 91.40 | 694,041 | -1.05(-1.14%) |
Dec 02, 2019 | 93.71 | 94.16 | 92.36 | 92.45 | 1,001,866 | -0.62(-0.67%) |
Nov 29, 2019 | 93.16 | 93.79 | 93.01 | 93.08 | 449,696 | -0.39(-0.42%) |
Nov 27, 2019 | 93.08 | 93.47 | 91.61 | 93.47 | 652,364 | +0.82(+0.89%) |
Nov 26, 2019 | 93.30 | 93.60 | 92.45 | 92.64 | 1,497,046 | -0.62(-0.67%) |
Nov 25, 2019 | 93.47 | 93.97 | 93.01 | 93.27 | 1,020,869 | +0.29(+0.31%) |
Nov 22, 2019 | 92.65 | 93.53 | 91.92 | 92.98 | 812,863 | +0.28(+0.30%) |
Nov 21, 2019 | 92.68 | 93.35 | 92.00 | 92.70 | 1,038,391 | +0.44(+0.48%) |
Nov 20, 2019 | 92.16 | 92.85 | 91.65 | 92.26 | 921,011 | -0.66(-0.71%) |
Nov 19, 2019 | 92.98 | 93.38 | 92.68 | 92.92 | 635,873 | +0.42(+0.45%) |
Nov 18, 2019 | 92.06 | 92.53 | 91.72 | 92.50 | 1,087,143 | +0.03(+0.03%) |
Nov 15, 2019 | 91.84 | 92.62 | 91.44 | 92.48 | 597,981 | +0.63(+0.69%) |
Nov 14, 2019 | 91.41 | 92.20 | 91.24 | 91.84 | 701,791 | +0.20(+0.22%) |
Nov 13, 2019 | 91.60 | 92.00 | 90.66 | 91.64 | 829,760 | -0.70(-0.76%) |
Nov 12, 2019 | 92.30 | 92.82 | 91.98 | 92.35 | 1,062,818 | -0.33(-0.36%) |
Nov 11, 2019 | 92.49 | 93.36 | 92.09 | 92.68 | 916,766 | -0.75(-0.81%) |
Nov 08, 2019 | 93.09 | 93.67 | 92.60 | 93.43 | 1,014,494 | +0.34(+0.36%) |
Nov 07, 2019 | 92.80 | 94.13 | 92.27 | 93.09 | 2,249,574 | +1.08(+1.18%) |
Nov 06, 2019 | 91.23 | 92.06 | 90.82 | 92.01 | 1,243,894 | +0.44(+0.48%) |
Nov 05, 2019 | 90.26 | 91.70 | 89.37 | 91.57 | 1,416,716 | +1.41(+1.57%) |
Nov 04, 2019 | 89.05 | 90.20 | 88.41 | 90.15 | 797,047 | +2.13(+2.42%) |
Nov 01, 2019 | 87.32 | 88.18 | 87.26 | 88.02 | 935,340 | +1.51(+1.75%) |
Oct 31, 2019 | 87.13 | 87.69 | 85.73 | 86.51 | 1,216,973 | -1.17(-1.34%) |
Oct 30, 2019 | 88.30 | 88.52 | 86.99 | 87.69 | 1,139,281 | -1.15(-1.29%) |
Oct 29, 2019 | 88.99 | 89.69 | 88.72 | 88.83 | 1,117,323 | -0.16(-0.18%) |
Oct 28, 2019 | 88.91 | 89.40 | 88.23 | 88.99 | 1,405,225 | +0.87(+0.98%) |
Oct 25, 2019 | 87.07 | 88.72 | 87.07 | 88.12 | 1,103,328 | +1.02(+1.18%) |
Oct 24, 2019 | 87.22 | 87.65 | 86.31 | 87.10 | 1,125,837 | +0.16(+0.19%) |
Oct 23, 2019 | 85.92 | 86.93 | 83.66 | 86.93 | 2,124,373 | +2.30(+2.72%) |
Oct 22, 2019 | 84.04 | 85.46 | 83.91 | 84.63 | 1,276,904 | +0.57(+0.68%) |
Oct 21, 2019 | 83.16 | 84.31 | 83.15 | 84.06 | 1,306,674 | +1.88(+2.29%) |
Oct 18, 2019 | 81.55 | 82.40 | 81.12 | 82.17 | 1,622,039 | +0.79(+0.97%) |
Oct 17, 2019 | 81.63 | 81.89 | 80.97 | 81.38 | 1,020,532 | +0.48(+0.59%) |
Oct 16, 2019 | 81.46 | 82.16 | 80.62 | 80.91 | 908,376 | -0.35(-0.43%) |
Oct 15, 2019 | 80.28 | 81.67 | 79.68 | 81.25 | 788,714 | +1.35(+1.69%) |
Oct 14, 2019 | 78.89 | 80.07 | 78.60 | 79.90 | 968,504 | +0.39(+0.49%) |
Oct 11, 2019 | 79.03 | 80.58 | 78.92 | 79.51 | 1,107,360 | +1.84(+2.37%) |
Oct 10, 2019 | 76.72 | 77.97 | 76.72 | 77.67 | 581,412 | +0.92(+1.20%) |
Oct 09, 2019 | 76.80 | 77.13 | 76.33 | 76.75 | 561,798 | +0.82(+1.09%) |
Oct 08, 2019 | 76.61 | 76.84 | 75.76 | 75.93 | 1,300,284 | -1.12(-1.45%) |
Oct 07, 2019 | 76.97 | 78.16 | 76.97 | 77.05 | 1,067,831 | -0.23(-0.29%) |
Oct 04, 2019 | 75.56 | 77.32 | 75.37 | 77.27 | 1,229,030 | +1.92(+2.55%) |
Oct 03, 2019 | 75.37 | 75.98 | 74.43 | 75.35 | 1,297,693 | -0.34(-0.45%) |
Oct 02, 2019 | 77.26 | 77.26 | 75.58 | 75.69 | 1,191,994 | -2.32(-2.97%) |
Oct 01, 2019 | 81.55 | 81.71 | 77.69 | 78.01 | 1,371,193 | -2.99(-3.69%) |
Sep 30, 2019 | 81.26 | 81.48 | 80.57 | 80.99 | 858,887 | +0.16(+0.20%) |
Sep 27, 2019 | 82.15 | 82.55 | 80.62 | 80.83 | 1,090,999 | -0.69(-0.85%) |
Sep 26, 2019 | 81.86 | 82.04 | 81.28 | 81.52 | 752,726 | -1.20(-1.45%) |
Sep 25, 2019 | 81.90 | 82.96 | 81.62 | 82.72 | 721,751 | +1.04(+1.28%) |
Sep 24, 2019 | 81.96 | 82.63 | 81.27 | 81.68 | 1,085,969 | -0.44(-0.54%) |
Sep 23, 2019 | 81.57 | 82.28 | 80.99 | 82.12 | 845,237 | +0.30(+0.37%) |
Sep 20, 2019 | 83.12 | 83.55 | 81.76 | 81.82 | 2,070,468 | -1.31(-1.58%) |
Sep 19, 2019 | 83.22 | 84.21 | 82.78 | 83.13 | 814,330 | -0.49(-0.59%) |
Sep 18, 2019 | 82.96 | 83.98 | 82.67 | 83.62 | 873,627 | +0.14(+0.17%) |
Sep 17, 2019 | 84.69 | 84.69 | 82.57 | 83.49 | 923,933 | -1.58(-1.86%) |
Sep 16, 2019 | 85.00 | 85.73 | 84.09 | 85.06 | 1,273,538 | -0.81(-0.94%) |
Sep 13, 2019 | 85.40 | 86.68 | 84.45 | 85.87 | 1,326,735 | +1.20(+1.41%) |
Sep 12, 2019 | 83.59 | 84.78 | 82.37 | 84.67 | 1,260,937 | +0.77(+0.92%) |
Sep 11, 2019 | 81.46 | 84.12 | 80.27 | 83.90 | 1,295,573 | +2.50(+3.07%) |
Sep 10, 2019 | 80.63 | 81.89 | 79.36 | 81.40 | 2,051,838 | +1.14(+1.42%) |
Sep 09, 2019 | 77.94 | 80.52 | 77.55 | 80.27 | 1,351,439 | +2.87(+3.71%) |
Sep 06, 2019 | 77.52 | 77.72 | 76.60 | 77.40 | 1,118,048 | -0.17(-0.22%) |
Sep 05, 2019 | 77.27 | 78.53 | 76.79 | 77.57 | 897,968 | +1.77(+2.34%) |
Sep 04, 2019 | 75.37 | 75.91 | 75.15 | 75.79 | 837,141 | +1.12(+1.50%) |
Sep 03, 2019 | 74.99 | 75.28 | 74.07 | 74.67 | 1,036,538 | -1.09(-1.44%) |
Aug 30, 2019 | 75.85 | 76.50 | 75.56 | 75.77 | 825,944 | +0.57(+0.76%) |
Aug 29, 2019 | 74.16 | 75.66 | 73.96 | 75.20 | 617,315 | +1.85(+2.53%) |
Aug 28, 2019 | 72.35 | 73.64 | 72.35 | 73.35 | 722,397 | +0.54(+0.75%) |
Aug 27, 2019 | 73.56 | 73.82 | 72.34 | 72.80 | 999,108 | -0.28(-0.38%) |
Aug 26, 2019 | 73.72 | 73.92 | 72.53 | 73.08 | 1,247,030 | +0.09(+0.12%) |
Aug 23, 2019 | 74.85 | 75.79 | 72.60 | 72.99 | 1,491,621 | -2.21(-2.93%) |
Aug 22, 2019 | 75.28 | 75.83 | 74.73 | 75.20 | 1,139,298 | +0.47(+0.62%) |
Aug 21, 2019 | 75.05 | 75.57 | 74.51 | 74.73 | 1,090,103 | -0.42(-0.56%) |
Aug 20, 2019 | 75.76 | 75.87 | 74.64 | 75.16 | 1,339,512 | -1.11(-1.46%) |
Aug 19, 2019 | 76.36 | 76.59 | 75.86 | 76.27 | 1,057,918 | +1.30(+1.74%) |
Aug 16, 2019 | 74.12 | 75.24 | 73.69 | 74.97 | 898,129 | +1.30(+1.77%) |
Aug 15, 2019 | 74.46 | 74.79 | 73.16 | 73.67 | 1,590,935 | -0.41(-0.56%) |
Aug 14, 2019 | 74.60 | 75.35 | 73.92 | 74.08 | 1,623,430 | -2.50(-3.26%) |
Aug 13, 2019 | 75.73 | 78.20 | 75.44 | 76.58 | 1,153,069 | +0.76(+1.00%) |
Aug 12, 2019 | 75.98 | 76.24 | 75.27 | 75.82 | 1,078,897 | -1.26(-1.63%) |
Aug 09, 2019 | 77.32 | 78.11 | 76.16 | 77.08 | 899,405 | -0.97(-1.24%) |
Aug 08, 2019 | 76.85 | 78.14 | 76.49 | 78.04 | 921,869 | +2.21(+2.92%) |
Aug 07, 2019 | 75.77 | 76.27 | 74.52 | 75.83 | 1,442,322 | -1.80(-2.32%) |
Aug 06, 2019 | 77.68 | 77.71 | 76.16 | 77.63 | 1,045,489 | +0.65(+0.85%) |
Aug 05, 2019 | 79.20 | 79.56 | 76.29 | 76.97 | 1,759,511 | -3.82(-4.72%) |
Aug 02, 2019 | 81.35 | 81.54 | 79.57 | 80.79 | 1,449,958 | -0.84(-1.02%) |
Aug 01, 2019 | 84.37 | 84.75 | 81.45 | 81.63 | 1,169,704 | -2.82(-3.34%) |
Jul 31, 2019 | 85.31 | 85.40 | 84.39 | 84.44 | 1,351,082 | -0.94(-1.10%) |
Jul 30, 2019 | 84.50 | 85.41 | 84.46 | 85.38 | 783,948 | +0.06(+0.07%) |
Jul 29, 2019 | 85.51 | 86.09 | 85.08 | 85.32 | 865,957 | -0.53(-0.62%) |
Jul 26, 2019 | 85.76 | 85.98 | 84.76 | 85.86 | 1,092,285 | +0.53(+0.62%) |
Jul 25, 2019 | 86.25 | 86.25 | 84.96 | 85.33 | 1,541,931 | -0.37(-0.43%) |
Jul 24, 2019 | 81.68 | 86.56 | 81.68 | 85.70 | 3,884,090 | +3.83(+4.68%) |
Jul 23, 2019 | 80.21 | 81.87 | 80.02 | 81.87 | 1,702,007 | +1.96(+2.46%) |
Jul 22, 2019 | 80.14 | 80.33 | 79.55 | 79.90 | 1,354,390 | -0.11(-0.14%) |
Jul 19, 2019 | 78.75 | 80.34 | 78.37 | 80.02 | 2,116,679 | +1.47(+1.88%) |
Jul 18, 2019 | 77.50 | 78.81 | 76.65 | 78.54 | 1,179,707 | +1.09(+1.40%) |
Jul 17, 2019 | 76.97 | 77.66 | 76.53 | 77.46 | 1,699,457 | +0.34(+0.45%) |
Jul 16, 2019 | 77.76 | 78.28 | 76.94 | 77.11 | 1,068,500 | -0.21(-0.27%) |
Jul 15, 2019 | 78.71 | 79.15 | 77.06 | 77.32 | 1,651,374 | -1.39(-1.76%) |
Jul 12, 2019 | 78.52 | 78.83 | 77.91 | 78.71 | 904,860 | +0.00(+0.00%) |
Jul 11, 2019 | 78.16 | 78.96 | 77.26 | 78.71 | 1,240,251 | +0.79(+1.02%) |
Jul 10, 2019 | 78.88 | 79.27 | 77.82 | 77.91 | 1,820,001 | -1.01(-1.28%) |
Jul 09, 2019 | 78.34 | 78.96 | 78.25 | 78.92 | 1,010,110 | -0.07(-0.09%) |
Jul 08, 2019 | 80.24 | 80.24 | 78.09 | 78.99 | 1,870,909 | -1.94(-2.40%) |
Jul 05, 2019 | 80.33 | 81.14 | 80.09 | 80.93 | 1,189,652 | +0.97(+1.22%) |
Jul 03, 2019 | 79.31 | 80.10 | 79.31 | 79.96 | 890,469 | +0.79(+1.00%) |
Jul 02, 2019 | 78.91 | 79.75 | 78.42 | 79.16 | 2,975,614 | +0.20(+0.25%) |
Jul 01, 2019 | 78.31 | 79.10 | 78.31 | 78.96 | 2,088,330 | +1.41(+1.82%) |
Jun 28, 2019 | 76.53 | 77.74 | 76.42 | 77.55 | 3,353,101 | +1.86(+2.46%) |
Jun 27, 2019 | 74.81 | 75.80 | 74.66 | 75.69 | 1,346,757 | +0.97(+1.29%) |
Jun 26, 2019 | 74.22 | 74.86 | 73.52 | 74.72 | 2,107,549 | +0.83(+1.12%) |
Jun 25, 2019 | 73.62 | 74.13 | 72.42 | 73.90 | 1,184,125 | -0.10(-0.14%) |
Jun 24, 2019 | 74.38 | 75.27 | 73.89 | 74.00 | 935,245 | -0.70(-0.93%) |
Jun 21, 2019 | 73.99 | 75.15 | 73.53 | 74.70 | 1,941,788 | +0.82(+1.11%) |
Jun 20, 2019 | 74.20 | 74.20 | 73.03 | 73.88 | 1,530,403 | +0.42(+0.57%) |
Jun 19, 2019 | 74.51 | 75.48 | 73.26 | 73.46 | 1,301,913 | -0.99(-1.33%) |
Jun 18, 2019 | 73.40 | 75.53 | 73.16 | 74.45 | 1,437,185 | +0.46(+0.62%) |
Jun 17, 2019 | 75.16 | 75.66 | 73.87 | 73.99 | 798,282 | -1.12(-1.49%) |
Jun 14, 2019 | 75.35 | 75.63 | 74.28 | 75.11 | 1,083,697 | -0.06(-0.08%) |
Jun 13, 2019 | 75.71 | 76.40 | 74.80 | 75.17 | 1,096,209 | -0.15(-0.19%) |
Jun 12, 2019 | 74.89 | 76.52 | 73.96 | 75.32 | 2,579,881 | +0.20(+0.26%) |
Jun 11, 2019 | 76.08 | 77.13 | 74.94 | 75.12 | 2,855,712 | -0.52(-0.69%) |
Jun 10, 2019 | 76.26 | 76.85 | 75.53 | 75.64 | 1,727,033 | +0.10(+0.14%) |
Jun 07, 2019 | 75.14 | 75.66 | 74.54 | 75.54 | 1,074,192 | +0.49(+0.65%) |
Jun 06, 2019 | 74.71 | 76.47 | 73.51 | 75.05 | 1,088,304 | -0.10(-0.14%) |
Jun 05, 2019 | 75.84 | 76.51 | 74.46 | 75.16 | 991,644 | -0.93(-1.23%) |
Jun 04, 2019 | 74.58 | 76.12 | 74.39 | 76.09 | 848,723 | +2.61(+3.55%) |
Jun 03, 2019 | 73.35 | 74.10 | 72.81 | 73.48 | 1,311,634 | +0.29(+0.40%) |
May 31, 2019 | 73.98 | 74.51 | 73.00 | 73.19 | 1,155,052 | -1.83(-2.44%) |
May 30, 2019 | 76.83 | 76.99 | 74.66 | 75.02 | 883,299 | -1.52(-1.99%) |
May 29, 2019 | 76.07 | 76.64 | 75.22 | 76.54 | 1,299,760 | -0.03(-0.04%) |
May 28, 2019 | 78.10 | 78.10 | 76.42 | 76.58 | 1,687,940 | -1.59(-2.04%) |
May 24, 2019 | 77.65 | 78.35 | 77.57 | 78.17 | 1,213,593 | +1.04(+1.34%) |
May 23, 2019 | 79.07 | 79.16 | 76.79 | 77.13 | 1,832,781 | -2.76(-3.46%) |
May 22, 2019 | 80.68 | 80.79 | 79.88 | 79.90 | 847,951 | -1.03(-1.27%) |
May 21, 2019 | 80.35 | 81.15 | 80.29 | 80.92 | 1,157,112 | +0.91(+1.13%) |
May 20, 2019 | 79.67 | 80.32 | 79.42 | 80.02 | 1,198,662 | +0.07(+0.09%) |
May 17, 2019 | 80.26 | 81.31 | 79.82 | 79.95 | 890,505 | -1.16(-1.43%) |
May 16, 2019 | 81.17 | 81.81 | 80.82 | 81.11 | 922,062 | +0.46(+0.57%) |
May 15, 2019 | 80.45 | 81.53 | 79.90 | 80.65 | 1,111,236 | -0.57(-0.71%) |
May 14, 2019 | 80.45 | 81.80 | 80.38 | 81.22 | 1,217,091 | +0.82(+1.02%) |
May 13, 2019 | 81.89 | 82.23 | 80.07 | 80.40 | 1,107,699 | -3.09(-3.70%) |
May 10, 2019 | 82.65 | 83.63 | 81.77 | 83.49 | 854,867 | +0.50(+0.61%) |
May 09, 2019 | 82.05 | 83.13 | 81.13 | 82.99 | 939,475 | +0.09(+0.11%) |
May 08, 2019 | 83.19 | 83.67 | 82.71 | 82.89 | 788,143 | -0.53(-0.64%) |
May 07, 2019 | 83.79 | 84.16 | 82.82 | 83.42 | 1,181,875 | -1.13(-1.34%) |
May 06, 2019 | 83.52 | 85.06 | 83.23 | 84.55 | 767,074 | -0.58(-0.68%) |
May 03, 2019 | 84.49 | 85.43 | 84.29 | 85.14 | 845,869 | +0.86(+1.03%) |
May 02, 2019 | 83.66 | 85.35 | 83.56 | 84.27 | 1,467,422 | +0.78(+0.93%) |
May 01, 2019 | 84.31 | 85.03 | 83.45 | 83.49 | 1,184,884 | -0.85(-1.00%) |
Apr 30, 2019 | 84.49 | 84.63 | 83.47 | 84.34 | 1,966,598 | -0.02(-0.02%) |
Apr 29, 2019 | 83.62 | 84.78 | 83.44 | 84.36 | 1,296,916 | +0.73(+0.87%) |
Apr 26, 2019 | 83.34 | 83.81 | 83.02 | 83.63 | 1,340,725 | +0.13(+0.15%) |
Apr 25, 2019 | 83.49 | 83.99 | 82.19 | 83.50 | 1,581,195 | -0.14(-0.16%) |
Apr 24, 2019 | 82.11 | 84.04 | 81.41 | 83.64 | 2,620,714 | +1.53(+1.87%) |
Apr 23, 2019 | 79.45 | 82.52 | 78.89 | 82.11 | 3,125,157 | +3.48(+4.43%) |
Apr 22, 2019 | 78.48 | 79.16 | 78.06 | 78.62 | 1,503,052 | +0.00(+0.00%) |
Apr 18, 2019 | 79.32 | 79.45 | 78.36 | 78.62 | 2,185,776 | -0.47(-0.60%) |
Apr 17, 2019 | 80.44 | 80.45 | 78.73 | 79.09 | 3,183,388 | -2.74(-3.35%) |
Apr 16, 2019 | 80.51 | 82.05 | 80.51 | 81.83 | 1,192,227 | +1.35(+1.68%) |
Apr 15, 2019 | 80.86 | 80.99 | 80.03 | 80.48 | 969,863 | -0.44(-0.54%) |
Apr 12, 2019 | 82.61 | 82.61 | 80.57 | 80.92 | 1,430,581 | +0.79(+0.98%) |
Apr 11, 2019 | 80.40 | 81.01 | 79.46 | 80.13 | 1,201,485 | +0.20(+0.25%) |
Apr 10, 2019 | 79.97 | 80.32 | 79.22 | 79.93 | 1,096,102 | -0.03(-0.03%) |
Apr 09, 2019 | 80.33 | 80.33 | 79.44 | 79.96 | 865,293 | -0.83(-1.03%) |
Apr 08, 2019 | 81.31 | 81.51 | 80.50 | 80.79 | 1,041,537 | -0.56(-0.69%) |
Apr 05, 2019 | 81.37 | 81.62 | 80.80 | 81.35 | 1,351,708 | +0.27(+0.34%) |
Apr 04, 2019 | 80.77 | 81.58 | 80.64 | 81.08 | 802,081 | +0.52(+0.65%) |
Apr 03, 2019 | 80.55 | 81.14 | 80.30 | 80.56 | 1,015,466 | +0.73(+0.91%) |
Apr 02, 2019 | 79.20 | 80.04 | 78.65 | 79.83 | 1,069,775 | +0.50(+0.63%) |
Apr 01, 2019 | 77.86 | 79.67 | 77.81 | 79.33 | 1,286,773 | +1.96(+2.53%) |
Mar 29, 2019 | 77.86 | 78.17 | 77.10 | 77.37 | 1,246,077 | +0.29(+0.38%) |
Mar 28, 2019 | 76.22 | 77.13 | 75.93 | 77.08 | 1,138,316 | +0.86(+1.12%) |
Mar 27, 2019 | 76.86 | 77.30 | 76.17 | 76.23 | 1,860,282 | -0.38(-0.49%) |
Mar 26, 2019 | 75.51 | 76.61 | 74.88 | 76.60 | 1,258,175 | +1.65(+2.20%) |
Mar 25, 2019 | 75.91 | 76.54 | 74.64 | 74.95 | 1,479,563 | -0.86(-1.14%) |
Mar 22, 2019 | 78.53 | 78.67 | 75.70 | 75.82 | 1,910,597 | -3.51(-4.42%) |
Mar 21, 2019 | 78.78 | 79.67 | 77.88 | 79.32 | 1,175,817 | +0.23(+0.29%) |
Mar 20, 2019 | 81.10 | 81.36 | 79.00 | 79.09 | 1,277,165 | -2.26(-2.78%) |
Mar 19, 2019 | 82.61 | 82.93 | 81.12 | 81.35 | 1,083,809 | -0.92(-1.11%) |
Mar 18, 2019 | 81.22 | 82.65 | 81.22 | 82.27 | 1,036,972 | +1.04(+1.27%) |
Mar 15, 2019 | 80.93 | 81.72 | 80.75 | 81.23 | 2,433,613 | +0.37(+0.46%) |
Mar 14, 2019 | 79.59 | 81.18 | 78.99 | 80.87 | 2,385,630 | +2.16(+2.74%) |
Mar 13, 2019 | 77.36 | 78.76 | 76.36 | 78.71 | 1,845,831 | +1.57(+2.03%) |
Mar 12, 2019 | 77.08 | 77.60 | 76.94 | 77.14 | 1,241,838 | +0.30(+0.39%) |
Mar 11, 2019 | 76.90 | 77.42 | 76.54 | 76.84 | 1,317,809 | +0.22(+0.29%) |
Mar 08, 2019 | 76.26 | 76.96 | 75.89 | 76.62 | 1,211,606 | -0.39(-0.50%) |
Mar 07, 2019 | 77.84 | 78.08 | 76.60 | 77.01 | 2,166,270 | -1.22(-1.55%) |
Mar 06, 2019 | 78.93 | 79.44 | 78.05 | 78.22 | 1,466,701 | -0.77(-0.98%) |
Mar 05, 2019 | 79.07 | 79.25 | 77.95 | 78.99 | 1,494,989 | +0.14(+0.18%) |
Mar 04, 2019 | 79.38 | 80.34 | 78.25 | 78.85 | 1,807,310 | -0.33(-0.42%) |
Mar 01, 2019 | 79.73 | 80.11 | 78.86 | 79.18 | 1,315,888 | -0.06(-0.08%) |
Feb 28, 2019 | 79.55 | 79.73 | 79.01 | 79.24 | 1,636,842 | -0.05(-0.06%) |
Feb 27, 2019 | 78.75 | 79.50 | 78.56 | 79.29 | 933,066 | +0.27(+0.34%) |
Feb 26, 2019 | 78.60 | 79.33 | 78.32 | 79.02 | 983,054 | +0.22(+0.28%) |
Feb 25, 2019 | 79.46 | 79.67 | 78.73 | 78.80 | 1,377,962 | +0.03(+0.04%) |
Feb 22, 2019 | 79.11 | 79.21 | 78.48 | 78.76 | 817,196 | -0.04(-0.05%) |
Feb 21, 2019 | 79.50 | 79.50 | 78.50 | 78.81 | 1,274,046 | -0.66(-0.83%) |
Feb 20, 2019 | 79.07 | 79.50 | 78.55 | 79.47 | 992,566 | +0.40(+0.51%) |
Feb 19, 2019 | 78.76 | 79.51 | 78.34 | 79.07 | 1,016,339 | -0.08(-0.10%) |
Feb 15, 2019 | 78.31 | 79.39 | 78.08 | 79.15 | 1,042,666 | +1.54(+1.98%) |
Feb 14, 2019 | 77.69 | 77.99 | 76.70 | 77.61 | 1,019,842 | -0.58(-0.74%) |
Feb 13, 2019 | 78.64 | 78.97 | 78.12 | 78.19 | 1,518,474 | -0.08(-0.10%) |
Feb 12, 2019 | 76.91 | 78.48 | 76.91 | 78.26 | 1,687,590 | +2.06(+2.70%) |
Feb 11, 2019 | 76.32 | 76.68 | 75.74 | 76.21 | 973,864 | -0.01(-0.01%) |
Feb 08, 2019 | 75.82 | 76.32 | 74.92 | 76.21 | 1,423,624 | -0.16(-0.21%) |
Feb 07, 2019 | 76.38 | 76.91 | 75.48 | 76.38 | 1,334,810 | -0.47(-0.61%) |
Feb 06, 2019 | 76.17 | 76.91 | 76.03 | 76.84 | 1,436,911 | +0.48(+0.63%) |
Feb 05, 2019 | 75.81 | 76.41 | 75.58 | 76.36 | 1,884,049 | +0.58(+0.76%) |
Feb 04, 2019 | 75.34 | 75.79 | 75.15 | 75.78 | 1,039,678 | +0.51(+0.68%) |
Feb 01, 2019 | 75.51 | 75.87 | 74.94 | 75.27 | 1,513,600 | +0.06(+0.08%) |
Jan 31, 2019 | 75.58 | 75.98 | 74.90 | 75.21 | 1,760,519 | -0.82(-1.08%) |
Jan 30, 2019 | 76.26 | 76.57 | 75.29 | 76.04 | 2,234,100 | -0.18(-0.23%) |
Jan 29, 2019 | 77.13 | 77.67 | 76.17 | 76.21 | 1,075,244 | -1.03(-1.33%) |
Jan 28, 2019 | 76.95 | 77.36 | 76.46 | 77.24 | 896,316 | -0.24(-0.31%) |
Jan 25, 2019 | 76.57 | 78.07 | 76.30 | 77.48 | 2,129,085 | +1.50(+1.97%) |
Jan 24, 2019 | 75.58 | 76.33 | 74.89 | 75.98 | 2,350,836 | -0.48(-0.62%) |
Jan 23, 2019 | 79.50 | 79.50 | 74.08 | 76.46 | 3,015,403 | -0.51(-0.66%) |
Jan 22, 2019 | 76.89 | 77.30 | 76.44 | 76.97 | 2,125,508 | -0.54(-0.69%) |
Jan 18, 2019 | 76.53 | 77.55 | 76.15 | 77.51 | 2,594,727 | +1.68(+2.22%) |
Jan 17, 2019 | 74.68 | 76.10 | 72.98 | 75.82 | 1,618,866 | +0.65(+0.86%) |
Jan 16, 2019 | 74.36 | 75.70 | 74.05 | 75.18 | 1,404,667 | +1.25(+1.69%) |
Jan 15, 2019 | 72.82 | 74.00 | 72.39 | 73.93 | 1,640,708 | +0.76(+1.03%) |
Jan 14, 2019 | 72.09 | 73.79 | 72.09 | 73.17 | 1,584,426 | +0.35(+0.48%) |
Jan 11, 2019 | 71.44 | 72.86 | 71.17 | 72.82 | 1,342,351 | +0.65(+0.90%) |
Jan 10, 2019 | 71.73 | 72.97 | 71.71 | 72.18 | 1,065,473 | -0.17(-0.24%) |
Jan 09, 2019 | 71.70 | 72.71 | 71.22 | 72.35 | 1,102,078 | +0.65(+0.90%) |
Jan 08, 2019 | 72.20 | 72.79 | 70.87 | 71.70 | 1,272,039 | -0.54(-0.75%) |
Jan 07, 2019 | 71.67 | 72.86 | 71.38 | 72.24 | 1,127,506 | +0.19(+0.26%) |
Jan 04, 2019 | 70.91 | 72.14 | 70.44 | 72.06 | 1,403,512 | +2.43(+3.49%) |
Jan 03, 2019 | 71.11 | 71.31 | 69.51 | 69.62 | 1,351,898 | -1.84(-2.57%) |