Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 94.27 | 94.36 | 92.59 | 92.78 | 1,347,236 | -1.79(-1.90%) |
Jan 30, 2020 | 93.64 | 94.63 | 93.33 | 94.58 | 892,824 | +0.51(+0.54%) |
Jan 29, 2020 | 94.71 | 94.77 | 94.07 | 94.07 | 541,737 | -0.54(-0.57%) |
Jan 28, 2020 | 94.50 | 94.97 | 94.35 | 94.61 | 643,397 | +0.50(+0.53%) |
Jan 27, 2020 | 94.10 | 94.54 | 93.87 | 94.11 | 1,056,033 | -0.99(-1.04%) |
Jan 24, 2020 | 96.15 | 96.15 | 94.66 | 95.10 | 662,189 | -0.94(-0.98%) |
Jan 23, 2020 | 95.76 | 96.12 | 95.12 | 96.04 | 848,676 | +0.01(+0.01%) |
Jan 22, 2020 | 96.23 | 96.50 | 95.96 | 96.03 | 625,695 | +0.16(+0.17%) |
Jan 21, 2020 | 95.96 | 96.14 | 95.54 | 95.87 | 773,804 | -0.35(-0.36%) |
Jan 17, 2020 | 96.35 | 96.40 | 96.06 | 96.22 | 500,273 | -0.12(-0.12%) |
Jan 16, 2020 | 95.81 | 96.33 | 95.77 | 96.33 | 777,289 | +0.90(+0.94%) |
Jan 15, 2020 | 95.19 | 95.82 | 95.15 | 95.44 | 1,737,589 | +0.18(+0.19%) |
Jan 14, 2020 | 95.16 | 95.41 | 94.96 | 95.26 | 775,242 | -0.01(-0.01%) |
Jan 13, 2020 | 94.72 | 95.29 | 94.58 | 95.27 | 913,475 | +0.68(+0.72%) |
Jan 10, 2020 | 94.99 | 95.11 | 94.43 | 94.58 | 688,987 | -0.31(-0.33%) |
Jan 09, 2020 | 94.90 | 94.94 | 94.55 | 94.89 | 467,289 | +0.25(+0.26%) |
Jan 08, 2020 | 94.36 | 95.05 | 94.29 | 94.65 | 726,013 | +0.28(+0.30%) |
Jan 07, 2020 | 94.58 | 94.63 | 94.20 | 94.36 | 816,189 | -0.43(-0.45%) |
Jan 06, 2020 | 94.40 | 94.82 | 94.24 | 94.79 | 769,909 | -0.06(-0.07%) |
Jan 03, 2020 | 94.44 | 95.02 | 94.43 | 94.85 | 590,014 | -0.44(-0.46%) |
Jan 02, 2020 | 95.92 | 95.92 | 94.71 | 95.29 | 1,862,598 | -0.25(-0.26%) |
Dec 31, 2019 | 95.21 | 95.60 | 95.19 | 95.53 | 336,780 | +0.20(+0.21%) |
Dec 30, 2019 | 95.69 | 95.72 | 95.22 | 95.33 | 316,903 | -0.27(-0.28%) |
Dec 27, 2019 | 95.69 | 95.73 | 95.47 | 95.60 | 355,021 | +0.05(+0.06%) |
Dec 26, 2019 | 95.45 | 95.54 | 95.24 | 95.54 | 414,819 | +0.20(+0.20%) |
Dec 24, 2019 | 95.59 | 95.61 | 95.23 | 95.35 | 374,276 | -0.07(-0.07%) |
Dec 23, 2019 | 95.68 | 95.70 | 95.36 | 95.42 | 569,824 | -0.13(-0.14%) |
Dec 20, 2019 | 95.36 | 95.79 | 95.34 | 95.55 | 366,394 | +0.54(+0.57%) |
Dec 19, 2019 | 94.90 | 95.13 | 94.85 | 95.01 | 305,830 | +0.11(+0.11%) |
Dec 18, 2019 | 95.05 | 95.07 | 94.66 | 94.90 | 420,268 | -0.04(-0.04%) |
Dec 17, 2019 | 95.04 | 95.17 | 94.89 | 94.94 | 320,189 | +0.03(+0.03%) |
Dec 16, 2019 | 94.85 | 95.16 | 94.84 | 94.91 | 369,520 | +0.56(+0.59%) |
Dec 13, 2019 | 94.83 | 95.07 | 94.05 | 94.36 | 334,850 | -0.56(-0.59%) |
Dec 12, 2019 | 94.07 | 95.16 | 94.00 | 94.92 | 476,419 | +0.88(+0.94%) |
Dec 11, 2019 | 94.01 | 94.21 | 93.78 | 94.04 | 339,695 | +0.17(+0.18%) |
Dec 10, 2019 | 94.09 | 94.19 | 93.69 | 93.87 | 445,034 | -0.28(-0.30%) |
Dec 09, 2019 | 94.11 | 94.35 | 94.04 | 94.15 | 323,612 | -0.04(-0.05%) |
Dec 06, 2019 | 94.00 | 94.55 | 93.92 | 94.20 | 448,282 | +0.77(+0.82%) |
Dec 05, 2019 | 93.42 | 93.47 | 93.03 | 93.43 | 385,631 | +0.22(+0.24%) |
Dec 04, 2019 | 92.82 | 93.61 | 92.71 | 93.21 | 419,324 | +0.73(+0.79%) |
Dec 03, 2019 | 92.45 | 92.55 | 91.90 | 92.48 | 543,401 | -0.59(-0.63%) |
Dec 02, 2019 | 93.81 | 93.87 | 93.04 | 93.07 | 502,443 | -0.61(-0.65%) |
Nov 29, 2019 | 94.11 | 94.13 | 93.58 | 93.68 | 175,705 | -0.55(-0.58%) |
Nov 27, 2019 | 93.96 | 94.22 | 93.81 | 94.22 | 401,207 | +0.45(+0.48%) |
Nov 26, 2019 | 93.62 | 93.84 | 93.50 | 93.77 | 369,996 | +0.19(+0.20%) |
Nov 25, 2019 | 93.29 | 93.66 | 93.18 | 93.59 | 509,445 | +0.58(+0.63%) |
Nov 22, 2019 | 92.91 | 93.15 | 92.65 | 93.01 | 358,784 | +0.35(+0.38%) |
Nov 21, 2019 | 93.03 | 93.03 | 92.50 | 92.65 | 788,722 | -0.34(-0.36%) |
Nov 20, 2019 | 93.22 | 93.35 | 92.57 | 92.99 | 597,910 | -0.37(-0.40%) |
Nov 19, 2019 | 93.63 | 93.63 | 93.22 | 93.36 | 2,137,571 | -0.10(-0.10%) |
Nov 18, 2019 | 93.50 | 93.57 | 93.29 | 93.46 | 4,091,305 | -0.18(-0.19%) |
Nov 15, 2019 | 93.52 | 93.64 | 93.22 | 93.63 | 351,524 | +0.51(+0.55%) |
Nov 14, 2019 | 92.99 | 93.25 | 92.88 | 93.12 | 352,790 | +0.09(+0.09%) |
Nov 13, 2019 | 92.79 | 93.23 | 92.59 | 93.03 | 359,022 | -0.08(-0.09%) |
Nov 12, 2019 | 93.28 | 93.45 | 92.99 | 93.11 | 355,510 | -0.11(-0.11%) |
Nov 11, 2019 | 93.32 | 93.39 | 93.13 | 93.22 | 386,355 | -0.34(-0.37%) |
Nov 08, 2019 | 93.46 | 93.56 | 93.11 | 93.56 | 309,895 | -0.03(-0.03%) |
Nov 07, 2019 | 93.96 | 94.23 | 93.43 | 93.59 | 470,136 | +0.02(+0.02%) |
Nov 06, 2019 | 93.60 | 93.66 | 93.25 | 93.57 | 869,658 | -0.04(-0.05%) |
Nov 05, 2019 | 93.51 | 93.81 | 93.30 | 93.62 | 582,901 | +0.22(+0.24%) |
Nov 04, 2019 | 93.10 | 93.45 | 93.01 | 93.40 | 567,233 | +0.74(+0.80%) |
Nov 01, 2019 | 92.30 | 92.65 | 92.20 | 92.65 | 461,893 | +0.73(+0.80%) |
Oct 31, 2019 | 92.52 | 92.52 | 91.53 | 91.92 | 686,866 | -0.71(-0.77%) |
Oct 30, 2019 | 92.44 | 92.71 | 92.08 | 92.64 | 484,463 | +0.11(+0.11%) |
Oct 29, 2019 | 92.04 | 92.69 | 91.92 | 92.53 | 497,129 | +0.41(+0.45%) |
Oct 28, 2019 | 92.19 | 92.53 | 92.11 | 92.12 | 338,114 | +0.24(+0.26%) |
Oct 25, 2019 | 91.59 | 92.07 | 91.47 | 91.88 | 548,782 | +0.13(+0.14%) |
Oct 24, 2019 | 92.22 | 92.29 | 91.41 | 91.75 | 331,831 | -0.34(-0.37%) |
Oct 23, 2019 | 91.80 | 92.12 | 91.60 | 92.09 | 318,335 | +0.28(+0.31%) |
Oct 22, 2019 | 91.69 | 92.21 | 91.39 | 91.81 | 331,550 | +0.24(+0.26%) |
Oct 21, 2019 | 91.40 | 91.60 | 91.32 | 91.57 | 753,611 | +0.53(+0.58%) |
Oct 18, 2019 | 90.53 | 91.24 | 90.52 | 91.04 | 344,378 | +0.31(+0.34%) |
Oct 17, 2019 | 90.37 | 90.81 | 90.37 | 90.73 | 760,654 | +0.56(+0.63%) |
Oct 16, 2019 | 90.11 | 90.43 | 90.01 | 90.17 | 378,724 | +0.04(+0.05%) |
Oct 15, 2019 | 89.90 | 90.40 | 89.80 | 90.12 | 426,886 | +0.50(+0.56%) |
Oct 14, 2019 | 89.73 | 89.80 | 89.46 | 89.62 | 327,924 | -0.26(-0.28%) |
Oct 11, 2019 | 89.24 | 90.59 | 89.24 | 89.88 | 550,937 | +1.53(+1.74%) |
Oct 10, 2019 | 87.64 | 88.52 | 87.39 | 88.34 | 433,302 | +0.71(+0.80%) |
Oct 09, 2019 | 87.57 | 87.92 | 87.16 | 87.64 | 493,241 | +0.60(+0.69%) |
Oct 08, 2019 | 87.81 | 87.96 | 87.00 | 87.04 | 515,395 | -1.30(-1.48%) |
Oct 07, 2019 | 88.63 | 88.96 | 88.27 | 88.34 | 354,190 | -0.51(-0.58%) |
Oct 04, 2019 | 88.03 | 88.91 | 87.94 | 88.86 | 2,900,221 | +0.96(+1.09%) |
Oct 03, 2019 | 87.38 | 87.89 | 86.46 | 87.89 | 540,329 | +0.39(+0.44%) |
Oct 02, 2019 | 88.61 | 88.74 | 87.04 | 87.51 | 852,098 | -1.56(-1.75%) |
Oct 01, 2019 | 90.64 | 90.83 | 88.96 | 89.07 | 455,415 | -1.38(-1.53%) |
Sep 30, 2019 | 90.19 | 90.64 | 90.08 | 90.45 | 385,226 | +0.39(+0.43%) |
Sep 27, 2019 | 90.34 | 90.53 | 89.63 | 90.06 | 331,334 | -0.05(-0.06%) |
Sep 26, 2019 | 90.21 | 90.50 | 89.74 | 90.12 | 478,001 | -0.06(-0.07%) |
Sep 25, 2019 | 89.57 | 90.26 | 89.50 | 90.18 | 522,120 | +0.62(+0.69%) |
Sep 24, 2019 | 90.26 | 90.40 | 89.31 | 89.56 | 856,547 | -0.44(-0.49%) |
Sep 23, 2019 | 89.65 | 90.26 | 89.35 | 90.00 | 369,301 | +0.14(+0.16%) |
Sep 20, 2019 | 90.41 | 90.59 | 89.76 | 89.86 | 1,062,741 | -0.40(-0.44%) |
Sep 19, 2019 | 90.60 | 90.75 | 90.13 | 90.26 | 353,858 | -0.13(-0.15%) |
Sep 18, 2019 | 90.34 | 90.43 | 89.70 | 90.39 | 302,579 | -0.02(-0.02%) |
Sep 17, 2019 | 90.20 | 90.45 | 89.99 | 90.41 | 285,260 | +0.13(+0.15%) |
Sep 16, 2019 | 90.49 | 90.52 | 90.12 | 90.27 | 391,430 | -0.52(-0.57%) |
Sep 13, 2019 | 91.04 | 91.29 | 90.71 | 90.79 | 433,946 | -0.11(-0.12%) |
Sep 12, 2019 | 91.07 | 91.11 | 90.50 | 90.90 | 442,642 | +0.07(+0.08%) |
Sep 11, 2019 | 89.79 | 90.88 | 89.39 | 90.83 | 578,807 | +1.04(+1.16%) |
Sep 10, 2019 | 88.87 | 89.78 | 88.82 | 89.78 | 571,849 | +0.74(+0.84%) |
Sep 09, 2019 | 88.71 | 89.04 | 88.53 | 89.04 | 368,019 | +0.60(+0.68%) |
Sep 06, 2019 | 88.36 | 88.61 | 88.20 | 88.44 | 314,497 | +0.28(+0.32%) |
Sep 05, 2019 | 87.94 | 88.57 | 87.73 | 88.16 | 492,073 | +0.67(+0.76%) |
Sep 04, 2019 | 87.15 | 87.52 | 87.03 | 87.49 | 617,855 | +0.83(+0.96%) |
Sep 03, 2019 | 86.55 | 86.69 | 85.99 | 86.66 | 456,048 | -0.38(-0.43%) |
Aug 30, 2019 | 87.18 | 87.38 | 86.76 | 87.03 | 396,147 | +0.25(+0.29%) |
Aug 29, 2019 | 86.42 | 86.93 | 86.31 | 86.78 | 324,811 | +1.02(+1.19%) |
Aug 28, 2019 | 84.96 | 85.82 | 84.84 | 85.76 | 483,734 | +0.67(+0.79%) |
Aug 27, 2019 | 85.97 | 86.06 | 85.04 | 85.08 | 494,697 | -0.61(-0.72%) |
Aug 26, 2019 | 85.55 | 85.80 | 85.08 | 85.69 | 466,707 | +0.74(+0.88%) |
Aug 23, 2019 | 86.75 | 87.01 | 84.57 | 84.95 | 519,479 | -2.11(-2.42%) |
Aug 22, 2019 | 87.13 | 87.37 | 86.48 | 87.06 | 337,579 | +0.20(+0.23%) |
Aug 21, 2019 | 86.92 | 87.04 | 86.70 | 86.86 | 393,192 | +0.73(+0.84%) |
Aug 20, 2019 | 86.84 | 86.84 | 86.11 | 86.13 | 307,417 | -0.81(-0.93%) |
Aug 19, 2019 | 86.85 | 87.10 | 86.73 | 86.94 | 336,253 | +0.86(+1.00%) |
Aug 16, 2019 | 85.17 | 86.24 | 85.17 | 86.08 | 402,656 | +1.30(+1.53%) |
Aug 15, 2019 | 84.99 | 85.14 | 84.29 | 84.78 | 430,009 | +0.11(+0.13%) |
Aug 14, 2019 | 85.91 | 86.00 | 84.62 | 84.67 | 587,900 | -2.35(-2.70%) |
Aug 13, 2019 | 86.05 | 87.91 | 85.86 | 87.02 | 358,197 | +0.88(+1.03%) |
Aug 12, 2019 | 86.80 | 86.84 | 85.92 | 86.13 | 341,784 | -1.00(-1.15%) |
Aug 09, 2019 | 87.59 | 87.68 | 86.63 | 87.13 | 380,845 | -0.69(-0.79%) |
Aug 08, 2019 | 86.70 | 87.83 | 86.60 | 87.82 | 465,980 | +1.56(+1.81%) |
Aug 07, 2019 | 85.22 | 86.59 | 84.53 | 86.26 | 768,278 | +0.30(+0.35%) |
Aug 06, 2019 | 85.49 | 86.05 | 84.96 | 85.97 | 501,620 | +0.78(+0.91%) |
Aug 05, 2019 | 86.50 | 86.50 | 84.51 | 85.19 | 2,166,016 | -2.19(-2.51%) |
Aug 02, 2019 | 87.60 | 87.84 | 86.97 | 87.38 | 541,063 | -0.42(-0.48%) |
Aug 01, 2019 | 89.18 | 89.56 | 87.69 | 87.80 | 571,196 | -1.37(-1.54%) |
Jul 31, 2019 | 90.03 | 90.16 | 88.52 | 89.17 | 535,132 | -0.94(-1.04%) |
Jul 30, 2019 | 89.66 | 90.11 | 89.54 | 90.11 | 377,839 | +0.16(+0.18%) |
Jul 29, 2019 | 89.99 | 90.05 | 89.84 | 89.95 | 355,830 | -0.01(-0.01%) |
Jul 26, 2019 | 89.50 | 90.02 | 89.40 | 89.96 | 285,262 | +0.53(+0.59%) |
Jul 25, 2019 | 89.69 | 89.82 | 89.21 | 89.43 | 372,559 | -0.28(-0.31%) |
Jul 24, 2019 | 89.06 | 89.71 | 89.02 | 89.71 | 419,961 | +0.52(+0.58%) |
Jul 23, 2019 | 88.62 | 89.23 | 88.43 | 89.20 | 414,423 | +0.97(+1.10%) |
Jul 22, 2019 | 88.65 | 88.72 | 88.12 | 88.23 | 300,063 | -0.32(-0.36%) |
Jul 19, 2019 | 89.07 | 89.29 | 88.52 | 88.54 | 340,876 | -0.42(-0.47%) |
Jul 18, 2019 | 88.62 | 89.05 | 88.40 | 88.96 | 329,335 | +0.25(+0.28%) |
Jul 17, 2019 | 89.38 | 89.38 | 88.71 | 88.72 | 524,641 | -0.62(-0.70%) |
Jul 16, 2019 | 89.36 | 89.51 | 89.23 | 89.34 | 362,731 | -0.04(-0.05%) |
Jul 15, 2019 | 89.68 | 89.68 | 89.24 | 89.38 | 599,470 | -0.16(-0.18%) |
Jul 12, 2019 | 89.03 | 89.58 | 88.87 | 89.54 | 423,326 | +0.67(+0.76%) |
Jul 11, 2019 | 88.97 | 88.99 | 88.43 | 88.86 | 767,214 | +0.04(+0.04%) |
Jul 10, 2019 | 89.16 | 89.20 | 88.75 | 88.83 | 462,507 | +0.01(+0.01%) |
Jul 09, 2019 | 88.80 | 88.91 | 88.58 | 88.82 | 425,972 | -0.27(-0.30%) |
Jul 08, 2019 | 89.34 | 89.44 | 88.93 | 89.09 | 286,168 | -0.44(-0.49%) |
Jul 05, 2019 | 89.33 | 89.55 | 88.75 | 89.53 | 816,048 | -0.17(-0.19%) |
Jul 03, 2019 | 89.06 | 89.70 | 89.06 | 89.70 | 941,778 | +0.83(+0.94%) |
Jul 02, 2019 | 88.69 | 88.92 | 88.50 | 88.86 | 685,094 | +0.21(+0.24%) |
Jul 01, 2019 | 89.05 | 89.26 | 88.23 | 88.65 | 694,209 | +0.32(+0.36%) |
Jun 28, 2019 | 87.85 | 88.47 | 87.85 | 88.34 | 410,650 | +0.69(+0.79%) |
Jun 27, 2019 | 87.21 | 87.70 | 87.19 | 87.65 | 677,227 | +0.62(+0.71%) |
Jun 26, 2019 | 87.79 | 87.79 | 87.00 | 87.03 | 1,512,186 | -0.66(-0.75%) |
Jun 25, 2019 | 88.25 | 88.32 | 87.63 | 87.68 | 738,786 | -0.64(-0.72%) |
Jun 24, 2019 | 88.57 | 88.74 | 88.32 | 88.32 | 405,166 | -0.21(-0.24%) |
Jun 21, 2019 | 88.73 | 88.84 | 88.35 | 88.53 | 460,554 | -0.25(-0.28%) |
Jun 20, 2019 | 88.68 | 88.89 | 88.09 | 88.78 | 521,269 | +0.66(+0.75%) |
Jun 19, 2019 | 87.94 | 88.24 | 87.68 | 88.12 | 777,074 | +0.21(+0.24%) |
Jun 18, 2019 | 87.67 | 88.34 | 87.67 | 87.91 | 789,121 | +0.61(+0.70%) |
Jun 17, 2019 | 87.71 | 87.76 | 87.25 | 87.30 | 362,842 | -0.40(-0.46%) |
Jun 14, 2019 | 87.87 | 87.89 | 87.45 | 87.70 | 435,136 | -0.16(-0.18%) |
Jun 13, 2019 | 87.68 | 88.00 | 87.46 | 87.86 | 567,239 | +0.37(+0.42%) |
Jun 12, 2019 | 87.22 | 87.59 | 87.22 | 87.49 | 536,734 | +0.26(+0.30%) |
Jun 11, 2019 | 87.50 | 87.86 | 87.11 | 87.23 | 1,198,012 | +0.00(+0.00%) |
Jun 10, 2019 | 87.50 | 87.58 | 87.11 | 87.23 | 352,947 | +0.05(+0.06%) |
Jun 07, 2019 | 86.93 | 87.60 | 86.93 | 87.18 | 538,433 | +0.49(+0.56%) |
Jun 06, 2019 | 86.44 | 86.90 | 86.21 | 86.69 | 795,747 | +0.35(+0.40%) |
Jun 05, 2019 | 85.90 | 86.35 | 85.51 | 86.34 | 473,616 | +0.74(+0.86%) |
Jun 04, 2019 | 84.81 | 85.62 | 84.71 | 85.60 | 749,473 | +1.41(+1.67%) |
Jun 03, 2019 | 83.47 | 84.37 | 83.44 | 84.19 | 748,596 | +0.76(+0.91%) |
May 31, 2019 | 83.59 | 83.70 | 83.23 | 83.44 | 670,916 | -0.77(-0.92%) |
May 30, 2019 | 84.37 | 84.73 | 83.92 | 84.21 | 397,286 | -0.04(-0.05%) |
May 29, 2019 | 84.47 | 84.57 | 83.83 | 84.25 | 621,057 | -0.49(-0.58%) |
May 28, 2019 | 85.92 | 86.10 | 84.74 | 84.74 | 504,083 | -1.16(-1.35%) |
May 24, 2019 | 86.04 | 86.06 | 85.57 | 85.90 | 502,354 | +0.31(+0.37%) |
May 23, 2019 | 85.99 | 85.99 | 85.17 | 85.59 | 1,076,876 | -0.91(-1.05%) |
May 22, 2019 | 86.48 | 86.67 | 86.29 | 86.49 | 387,427 | -0.22(-0.25%) |
May 21, 2019 | 86.23 | 86.78 | 86.19 | 86.71 | 306,663 | +0.84(+0.97%) |
May 20, 2019 | 85.89 | 86.35 | 85.69 | 85.87 | 361,908 | -0.25(-0.29%) |
May 17, 2019 | 86.05 | 86.74 | 85.99 | 86.13 | 375,271 | -0.45(-0.52%) |
May 16, 2019 | 86.27 | 87.04 | 86.19 | 86.58 | 483,010 | +0.51(+0.60%) |
May 15, 2019 | 85.47 | 86.25 | 85.30 | 86.06 | 405,155 | +0.19(+0.22%) |
May 14, 2019 | 85.52 | 86.28 | 85.46 | 85.87 | 501,717 | +0.51(+0.60%) |
May 13, 2019 | 85.80 | 85.92 | 85.02 | 85.36 | 831,515 | -1.62(-1.86%) |
May 10, 2019 | 86.33 | 87.20 | 85.51 | 86.98 | 651,612 | +0.41(+0.47%) |
May 09, 2019 | 86.13 | 86.73 | 85.66 | 86.57 | 490,252 | -0.10(-0.11%) |
May 08, 2019 | 86.86 | 87.22 | 86.61 | 86.66 | 1,692,018 | -0.31(-0.36%) |
May 07, 2019 | 87.63 | 87.70 | 86.43 | 86.98 | 700,203 | -1.31(-1.48%) |
May 06, 2019 | 87.68 | 88.44 | 87.60 | 88.28 | 660,290 | -0.37(-0.41%) |
May 03, 2019 | 88.10 | 88.70 | 88.10 | 88.65 | 406,984 | +0.85(+0.97%) |
May 02, 2019 | 87.40 | 87.89 | 87.22 | 87.80 | 460,897 | +0.34(+0.39%) |
May 01, 2019 | 88.37 | 88.37 | 87.44 | 87.46 | 552,642 | -0.90(-1.01%) |
Apr 30, 2019 | 88.02 | 88.43 | 87.67 | 88.35 | 470,646 | +0.37(+0.42%) |
Apr 29, 2019 | 88.07 | 88.23 | 87.95 | 87.99 | 556,746 | -0.01(-0.01%) |
Apr 26, 2019 | 87.49 | 88.03 | 87.48 | 88.00 | 568,652 | +0.56(+0.64%) |
Apr 25, 2019 | 87.78 | 87.87 | 87.00 | 87.44 | 609,738 | -0.75(-0.85%) |
Apr 24, 2019 | 88.20 | 88.50 | 88.02 | 88.19 | 534,953 | +0.04(+0.05%) |
Apr 23, 2019 | 87.59 | 88.27 | 87.47 | 88.14 | 489,118 | +0.66(+0.76%) |
Apr 22, 2019 | 87.70 | 87.79 | 87.30 | 87.48 | 640,202 | -0.41(-0.47%) |
Apr 18, 2019 | 87.84 | 88.02 | 87.59 | 87.89 | 653,565 | +0.27(+0.31%) |
Apr 17, 2019 | 88.28 | 88.28 | 87.54 | 87.62 | 655,729 | -0.46(-0.52%) |
Apr 16, 2019 | 88.21 | 88.24 | 87.83 | 88.08 | 507,072 | +0.10(+0.11%) |
Apr 15, 2019 | 88.21 | 88.29 | 87.87 | 87.99 | 348,528 | -0.17(-0.19%) |
Apr 12, 2019 | 88.00 | 88.18 | 87.76 | 88.15 | 453,175 | +0.43(+0.49%) |
Apr 11, 2019 | 87.53 | 87.78 | 87.41 | 87.73 | 631,390 | +0.33(+0.38%) |
Apr 10, 2019 | 87.11 | 87.42 | 87.02 | 87.40 | 684,074 | +0.41(+0.47%) |
Apr 09, 2019 | 87.61 | 87.61 | 86.84 | 86.99 | 531,412 | -0.89(-1.01%) |
Apr 08, 2019 | 87.78 | 87.89 | 87.53 | 87.87 | 505,767 | +0.00(+0.00%) |
Apr 05, 2019 | 87.53 | 87.88 | 87.39 | 87.87 | 530,505 | +0.50(+0.58%) |
Apr 04, 2019 | 87.10 | 87.43 | 87.01 | 87.37 | 460,134 | +0.38(+0.44%) |
Apr 03, 2019 | 87.16 | 87.22 | 86.76 | 86.99 | 685,058 | +0.16(+0.18%) |
Apr 02, 2019 | 87.20 | 87.20 | 86.67 | 86.83 | 654,827 | -0.42(-0.48%) |
Apr 01, 2019 | 86.93 | 87.31 | 86.76 | 87.25 | 1,030,189 | +0.73(+0.84%) |
Mar 29, 2019 | 86.46 | 86.62 | 86.19 | 86.52 | 515,912 | +0.37(+0.42%) |
Mar 28, 2019 | 85.84 | 86.28 | 85.57 | 86.15 | 570,508 | +0.50(+0.58%) |
Mar 27, 2019 | 85.66 | 85.86 | 85.16 | 85.66 | 473,826 | +0.01(+0.01%) |
Mar 26, 2019 | 85.21 | 85.86 | 85.19 | 85.65 | 842,738 | +0.88(+1.04%) |
Mar 25, 2019 | 84.55 | 85.12 | 84.32 | 84.77 | 633,498 | +0.11(+0.13%) |
Mar 22, 2019 | 85.72 | 85.84 | 84.62 | 84.65 | 865,331 | -1.41(-1.64%) |
Mar 21, 2019 | 84.93 | 86.22 | 84.89 | 86.06 | 1,578,008 | +1.02(+1.20%) |
Mar 20, 2019 | 85.66 | 85.79 | 84.85 | 85.05 | 1,446,687 | -0.69(-0.80%) |
Mar 19, 2019 | 86.35 | 86.50 | 85.43 | 85.73 | 715,743 | -0.37(-0.43%) |
Mar 18, 2019 | 85.76 | 86.11 | 85.63 | 86.11 | 414,501 | +0.45(+0.53%) |
Mar 15, 2019 | 85.62 | 85.98 | 85.47 | 85.66 | 1,794,203 | +0.18(+0.21%) |
Mar 14, 2019 | 85.54 | 85.62 | 85.19 | 85.47 | 1,670,256 | -0.12(-0.14%) |
Mar 13, 2019 | 85.44 | 85.76 | 85.40 | 85.59 | 453,384 | +0.33(+0.39%) |
Mar 12, 2019 | 85.20 | 85.42 | 85.11 | 85.26 | 563,233 | +0.16(+0.19%) |
Mar 11, 2019 | 84.23 | 85.11 | 84.23 | 85.10 | 513,436 | +1.01(+1.20%) |
Mar 08, 2019 | 83.86 | 84.11 | 83.59 | 84.09 | 639,770 | -0.14(-0.16%) |
Mar 07, 2019 | 84.78 | 84.78 | 84.06 | 84.23 | 559,128 | -0.63(-0.74%) |
Mar 06, 2019 | 85.41 | 85.45 | 84.79 | 84.86 | 995,618 | -0.59(-0.69%) |
Mar 05, 2019 | 85.78 | 85.82 | 85.41 | 85.45 | 1,582,914 | -0.30(-0.35%) |
Mar 04, 2019 | 86.16 | 86.27 | 85.06 | 85.75 | 819,313 | -0.21(-0.24%) |
Mar 01, 2019 | 86.30 | 86.42 | 85.56 | 85.96 | 576,579 | +0.11(+0.13%) |
Feb 28, 2019 | 85.97 | 86.16 | 85.79 | 85.84 | 718,318 | -0.17(-0.20%) |
Feb 27, 2019 | 85.66 | 86.09 | 85.52 | 86.02 | 560,326 | +0.21(+0.24%) |
Feb 26, 2019 | 86.11 | 86.25 | 85.79 | 85.81 | 751,403 | -0.30(-0.35%) |
Feb 25, 2019 | 86.54 | 86.64 | 86.00 | 86.11 | 550,150 | -0.13(-0.15%) |
Feb 22, 2019 | 85.97 | 86.27 | 85.77 | 86.24 | 1,441,852 | +0.43(+0.50%) |
Feb 21, 2019 | 85.64 | 85.90 | 85.46 | 85.81 | 592,096 | -0.02(-0.02%) |
Feb 20, 2019 | 85.53 | 85.94 | 85.39 | 85.83 | 709,568 | +0.25(+0.29%) |
Feb 19, 2019 | 85.06 | 85.74 | 85.01 | 85.58 | 816,193 | +0.31(+0.37%) |
Feb 15, 2019 | 84.73 | 85.27 | 84.73 | 85.26 | 583,279 | +0.99(+1.17%) |
Feb 14, 2019 | 84.32 | 84.67 | 84.02 | 84.28 | 760,015 | -0.43(-0.51%) |
Feb 13, 2019 | 84.55 | 84.83 | 84.32 | 84.71 | 629,918 | +0.35(+0.41%) |
Feb 12, 2019 | 83.86 | 84.49 | 83.78 | 84.36 | 932,310 | +0.93(+1.11%) |
Feb 11, 2019 | 83.21 | 83.50 | 82.98 | 83.44 | 723,659 | +0.35(+0.43%) |
Feb 08, 2019 | 82.87 | 83.11 | 82.44 | 83.08 | 681,821 | +0.01(+0.01%) |
Feb 07, 2019 | 82.80 | 83.16 | 82.48 | 83.07 | 948,728 | +0.01(+0.01%) |
Feb 06, 2019 | 83.14 | 83.25 | 82.88 | 83.07 | 1,616,104 | -0.20(-0.24%) |
Feb 05, 2019 | 82.94 | 83.33 | 82.83 | 83.26 | 1,089,333 | +0.29(+0.35%) |
Feb 04, 2019 | 82.43 | 82.97 | 82.10 | 82.97 | 1,217,177 | +0.54(+0.65%) |