Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 86.52 | 86.84 | 84.38 | 84.57 | 1,621,814 | -2.88(-3.30%) |
Jan 30, 2020 | 84.78 | 87.92 | 84.30 | 87.46 | 2,540,601 | -2.19(-2.45%) |
Jan 29, 2020 | 90.10 | 90.82 | 89.27 | 89.65 | 1,567,540 | +0.24(+0.27%) |
Jan 28, 2020 | 89.34 | 90.06 | 88.47 | 89.41 | 1,457,584 | +1.04(+1.17%) |
Jan 27, 2020 | 88.93 | 89.37 | 87.97 | 88.38 | 1,681,429 | -2.93(-3.21%) |
Jan 24, 2020 | 92.57 | 92.60 | 90.52 | 91.31 | 1,550,132 | -0.79(-0.86%) |
Jan 23, 2020 | 90.31 | 92.17 | 89.02 | 92.10 | 1,427,748 | +1.18(+1.29%) |
Jan 22, 2020 | 91.61 | 92.17 | 90.66 | 90.92 | 945,278 | +0.15(+0.16%) |
Jan 21, 2020 | 90.81 | 91.68 | 90.24 | 90.77 | 1,471,197 | -0.53(-0.58%) |
Jan 17, 2020 | 90.67 | 91.95 | 90.25 | 91.30 | 1,771,193 | +0.33(+0.36%) |
Jan 16, 2020 | 88.17 | 91.19 | 88.17 | 90.97 | 1,921,372 | +3.30(+3.77%) |
Jan 15, 2020 | 88.50 | 89.10 | 87.37 | 87.67 | 1,534,950 | -1.12(-1.26%) |
Jan 14, 2020 | 88.61 | 89.50 | 88.29 | 88.78 | 2,270,702 | +0.14(+0.16%) |
Jan 13, 2020 | 89.19 | 89.19 | 88.41 | 88.64 | 2,070,742 | -0.64(-0.72%) |
Jan 10, 2020 | 91.50 | 91.50 | 89.16 | 89.28 | 1,326,866 | -2.21(-2.42%) |
Jan 09, 2020 | 93.87 | 94.11 | 91.45 | 91.50 | 1,090,710 | -1.36(-1.46%) |
Jan 08, 2020 | 91.20 | 93.23 | 90.73 | 92.85 | 2,301,527 | +1.90(+2.08%) |
Jan 07, 2020 | 92.10 | 92.27 | 90.62 | 90.96 | 2,106,285 | -1.16(-1.26%) |
Jan 06, 2020 | 92.94 | 92.94 | 91.51 | 92.12 | 1,579,839 | -1.75(-1.86%) |
Jan 03, 2020 | 94.01 | 94.58 | 93.36 | 93.86 | 962,942 | -2.20(-2.29%) |
Jan 02, 2020 | 95.70 | 96.10 | 94.77 | 96.07 | 1,659,535 | +1.34(+1.41%) |
Dec 31, 2019 | 95.03 | 95.64 | 94.46 | 94.73 | 674,912 | -0.28(-0.29%) |
Dec 30, 2019 | 96.04 | 96.04 | 94.86 | 95.01 | 615,196 | -1.06(-1.10%) |
Dec 27, 2019 | 95.93 | 96.33 | 95.52 | 96.07 | 759,426 | +0.59(+0.62%) |
Dec 26, 2019 | 95.12 | 95.52 | 94.62 | 95.48 | 520,987 | +0.83(+0.87%) |
Dec 24, 2019 | 95.56 | 95.80 | 94.65 | 94.65 | 321,114 | -0.64(-0.67%) |
Dec 23, 2019 | 96.47 | 96.66 | 95.03 | 95.29 | 1,053,712 | -0.82(-0.85%) |
Dec 20, 2019 | 98.68 | 98.79 | 96.01 | 96.11 | 2,026,440 | -1.50(-1.53%) |
Dec 19, 2019 | 97.49 | 98.05 | 96.85 | 97.60 | 1,056,202 | -0.01(-0.01%) |
Dec 18, 2019 | 96.06 | 97.93 | 95.70 | 97.61 | 1,288,812 | +2.01(+2.11%) |
Dec 17, 2019 | 94.99 | 95.64 | 94.32 | 95.60 | 1,324,070 | +0.88(+0.93%) |
Dec 16, 2019 | 94.60 | 95.63 | 94.14 | 94.72 | 1,401,665 | +1.41(+1.51%) |
Dec 13, 2019 | 95.38 | 96.12 | 93.07 | 93.31 | 1,231,023 | -2.25(-2.36%) |
Dec 12, 2019 | 93.44 | 95.90 | 93.04 | 95.57 | 953,827 | +2.81(+3.03%) |
Dec 11, 2019 | 93.12 | 93.52 | 92.25 | 92.75 | 823,915 | +0.22(+0.24%) |
Dec 10, 2019 | 92.63 | 93.00 | 91.99 | 92.53 | 772,242 | -0.19(-0.20%) |
Dec 09, 2019 | 93.10 | 93.29 | 92.66 | 92.72 | 828,895 | -0.81(-0.86%) |
Dec 06, 2019 | 94.31 | 94.59 | 93.06 | 93.53 | 866,197 | +0.39(+0.42%) |
Dec 05, 2019 | 92.35 | 93.43 | 91.70 | 93.14 | 796,660 | +1.01(+1.09%) |
Dec 04, 2019 | 91.84 | 92.81 | 91.84 | 92.14 | 1,234,230 | +0.54(+0.59%) |
Dec 03, 2019 | 93.56 | 94.76 | 91.49 | 91.60 | 1,331,527 | -2.66(-2.83%) |
Dec 02, 2019 | 94.48 | 95.33 | 93.44 | 94.26 | 1,754,465 | +0.62(+0.66%) |
Nov 29, 2019 | 94.32 | 94.42 | 93.53 | 93.64 | 665,989 | -0.80(-0.84%) |
Nov 27, 2019 | 94.63 | 95.03 | 93.84 | 94.44 | 745,290 | -0.19(-0.20%) |
Nov 26, 2019 | 93.16 | 94.74 | 92.94 | 94.63 | 1,569,399 | +0.84(+0.90%) |
Nov 25, 2019 | 92.27 | 93.78 | 91.74 | 93.78 | 2,390,728 | +2.54(+2.79%) |
Nov 22, 2019 | 89.86 | 91.39 | 89.59 | 91.24 | 3,136,055 | +2.47(+2.79%) |
Nov 21, 2019 | 89.74 | 90.64 | 88.59 | 88.76 | 1,114,518 | -0.51(-0.57%) |
Nov 20, 2019 | 90.46 | 90.73 | 89.06 | 89.27 | 1,494,386 | -1.64(-1.80%) |
Nov 19, 2019 | 92.34 | 92.45 | 90.53 | 90.91 | 1,829,637 | -1.18(-1.28%) |
Nov 18, 2019 | 91.74 | 92.39 | 91.28 | 92.09 | 1,259,525 | +0.01(+0.01%) |
Nov 15, 2019 | 92.92 | 92.92 | 91.70 | 92.08 | 1,332,079 | +0.06(+0.06%) |
Nov 14, 2019 | 91.25 | 92.60 | 90.92 | 92.02 | 1,282,119 | +0.56(+0.61%) |
Nov 13, 2019 | 93.97 | 93.99 | 91.04 | 91.46 | 1,274,569 | -3.48(-3.67%) |
Nov 12, 2019 | 96.36 | 96.63 | 94.66 | 94.94 | 1,329,133 | -0.87(-0.91%) |
Nov 11, 2019 | 95.75 | 96.87 | 95.48 | 95.81 | 686,994 | -0.83(-0.86%) |
Nov 08, 2019 | 95.97 | 96.67 | 94.88 | 96.63 | 864,493 | +0.39(+0.40%) |
Nov 07, 2019 | 96.19 | 97.39 | 96.05 | 96.25 | 1,991,083 | +0.91(+0.95%) |
Nov 06, 2019 | 95.10 | 95.58 | 94.27 | 95.34 | 1,079,961 | +0.35(+0.37%) |
Nov 05, 2019 | 95.35 | 96.11 | 94.68 | 94.99 | 2,563,949 | -0.17(-0.18%) |
Nov 04, 2019 | 93.04 | 95.17 | 92.69 | 95.16 | 1,943,304 | +3.25(+3.54%) |
Nov 01, 2019 | 90.28 | 92.04 | 89.83 | 91.90 | 1,533,610 | +2.79(+3.13%) |
Oct 31, 2019 | 91.75 | 91.97 | 88.65 | 89.12 | 1,740,007 | -2.86(-3.11%) |
Oct 30, 2019 | 88.58 | 92.31 | 85.47 | 91.97 | 2,907,542 | +2.03(+2.26%) |
Oct 29, 2019 | 89.19 | 89.99 | 88.71 | 89.94 | 1,488,238 | +0.27(+0.30%) |
Oct 28, 2019 | 90.04 | 90.26 | 89.51 | 89.67 | 773,157 | +0.53(+0.59%) |
Oct 25, 2019 | 88.42 | 89.52 | 87.97 | 89.15 | 1,059,419 | +0.56(+0.63%) |
Oct 24, 2019 | 89.29 | 89.75 | 88.42 | 88.59 | 587,444 | -0.35(-0.39%) |
Oct 23, 2019 | 89.66 | 89.83 | 88.30 | 88.94 | 1,042,869 | -1.02(-1.13%) |
Oct 22, 2019 | 88.43 | 90.58 | 87.76 | 89.95 | 658,723 | +1.02(+1.15%) |
Oct 21, 2019 | 89.40 | 89.40 | 88.32 | 88.93 | 791,927 | +0.40(+0.45%) |
Oct 18, 2019 | 88.25 | 89.29 | 88.21 | 88.53 | 957,426 | -0.08(-0.09%) |
Oct 17, 2019 | 89.14 | 89.15 | 88.15 | 88.61 | 814,374 | -0.07(-0.08%) |
Oct 16, 2019 | 88.16 | 89.32 | 87.83 | 88.68 | 1,187,841 | +1.05(+1.20%) |
Oct 15, 2019 | 86.38 | 88.43 | 86.36 | 87.62 | 850,142 | +1.45(+1.69%) |
Oct 14, 2019 | 85.49 | 86.40 | 85.44 | 86.17 | 495,330 | +0.33(+0.38%) |
Oct 11, 2019 | 84.44 | 86.80 | 84.44 | 85.84 | 1,061,629 | +3.08(+3.72%) |
Oct 10, 2019 | 81.77 | 83.57 | 81.77 | 82.77 | 836,915 | +1.31(+1.61%) |
Oct 09, 2019 | 81.44 | 81.90 | 80.66 | 81.45 | 785,891 | +1.28(+1.60%) |
Oct 08, 2019 | 81.93 | 82.51 | 80.14 | 80.17 | 971,929 | -3.42(-4.10%) |
Oct 07, 2019 | 82.76 | 84.41 | 82.20 | 83.59 | 957,789 | +0.57(+0.68%) |
Oct 04, 2019 | 82.58 | 83.74 | 82.56 | 83.03 | 1,433,024 | +0.83(+1.00%) |
Oct 03, 2019 | 81.38 | 83.11 | 81.07 | 82.20 | 1,168,110 | +0.38(+0.46%) |
Oct 02, 2019 | 83.35 | 84.28 | 80.18 | 81.82 | 1,862,227 | -2.88(-3.40%) |
Oct 01, 2019 | 87.17 | 87.92 | 84.60 | 84.70 | 1,151,087 | -2.30(-2.64%) |
Sep 30, 2019 | 86.50 | 87.53 | 86.50 | 87.00 | 916,800 | +0.54(+0.62%) |
Sep 27, 2019 | 87.53 | 88.16 | 86.03 | 86.46 | 820,866 | -0.83(-0.95%) |
Sep 26, 2019 | 87.83 | 87.91 | 86.37 | 87.29 | 516,677 | -0.36(-0.41%) |
Sep 25, 2019 | 86.24 | 87.88 | 85.47 | 87.64 | 775,781 | +1.37(+1.59%) |
Sep 24, 2019 | 88.07 | 88.69 | 85.90 | 86.27 | 1,239,058 | -1.29(-1.48%) |
Sep 23, 2019 | 87.63 | 88.87 | 87.35 | 87.56 | 1,143,210 | +0.92(+1.06%) |
Sep 20, 2019 | 89.44 | 89.61 | 86.53 | 86.65 | 1,693,482 | -2.39(-2.68%) |
Sep 19, 2019 | 89.17 | 89.80 | 88.62 | 89.04 | 788,598 | -0.04(-0.04%) |
Sep 18, 2019 | 89.09 | 89.70 | 88.32 | 89.08 | 798,391 | -0.13(-0.15%) |
Sep 17, 2019 | 88.65 | 89.47 | 87.51 | 89.21 | 1,029,922 | +0.05(+0.06%) |
Sep 16, 2019 | 89.13 | 90.48 | 88.28 | 89.16 | 1,294,592 | -0.59(-0.65%) |
Sep 13, 2019 | 89.58 | 91.12 | 89.13 | 89.74 | 1,417,850 | -0.97(-1.06%) |
Sep 12, 2019 | 90.36 | 91.01 | 88.53 | 90.71 | 1,243,012 | +0.05(+0.05%) |
Sep 11, 2019 | 90.05 | 90.70 | 88.40 | 90.66 | 810,397 | +0.34(+0.37%) |
Sep 10, 2019 | 89.01 | 90.32 | 88.04 | 90.32 | 1,109,189 | +0.45(+0.50%) |
Sep 09, 2019 | 89.12 | 90.34 | 88.58 | 89.87 | 1,061,500 | +1.55(+1.76%) |
Sep 06, 2019 | 87.83 | 88.65 | 86.61 | 88.32 | 723,294 | +0.58(+0.66%) |
Sep 05, 2019 | 85.41 | 87.85 | 85.06 | 87.74 | 1,094,459 | +3.96(+4.73%) |
Sep 04, 2019 | 82.51 | 83.82 | 82.35 | 83.78 | 940,126 | +2.62(+3.22%) |
Sep 03, 2019 | 82.50 | 82.50 | 80.49 | 81.17 | 1,201,748 | -1.60(-1.94%) |
Aug 30, 2019 | 83.73 | 84.41 | 82.43 | 82.77 | 1,121,117 | -0.13(-0.16%) |
Aug 29, 2019 | 83.11 | 83.90 | 82.27 | 82.90 | 820,377 | +0.62(+0.75%) |
Aug 28, 2019 | 80.33 | 82.44 | 79.74 | 82.28 | 748,452 | +1.65(+2.05%) |
Aug 27, 2019 | 81.36 | 81.97 | 80.58 | 80.63 | 776,883 | +0.16(+0.20%) |
Aug 26, 2019 | 80.40 | 80.97 | 79.60 | 80.47 | 674,783 | +0.98(+1.23%) |
Aug 23, 2019 | 82.11 | 82.61 | 79.07 | 79.49 | 1,269,333 | -3.62(-4.36%) |
Aug 22, 2019 | 83.67 | 84.14 | 82.66 | 83.12 | 532,724 | +0.09(+0.11%) |
Aug 21, 2019 | 83.31 | 83.48 | 82.66 | 83.03 | 809,324 | +1.23(+1.51%) |
Aug 20, 2019 | 82.47 | 82.82 | 80.63 | 81.79 | 912,873 | -1.36(-1.64%) |
Aug 19, 2019 | 83.07 | 83.56 | 82.11 | 83.16 | 936,186 | +1.70(+2.09%) |
Aug 16, 2019 | 79.70 | 81.72 | 79.48 | 81.45 | 806,195 | +2.65(+3.36%) |
Aug 15, 2019 | 79.54 | 80.13 | 78.18 | 78.81 | 1,238,862 | -0.33(-0.41%) |
Aug 14, 2019 | 80.98 | 81.13 | 78.98 | 79.14 | 1,273,806 | -4.02(-4.83%) |
Aug 13, 2019 | 81.78 | 84.42 | 81.08 | 83.16 | 1,085,157 | +1.00(+1.21%) |
Aug 12, 2019 | 82.43 | 83.26 | 81.74 | 82.16 | 1,024,483 | -0.98(-1.17%) |
Aug 09, 2019 | 84.32 | 84.89 | 82.67 | 83.14 | 872,415 | -1.91(-2.25%) |
Aug 08, 2019 | 83.48 | 85.31 | 83.35 | 85.05 | 1,331,014 | +1.93(+2.32%) |
Aug 07, 2019 | 81.15 | 83.29 | 80.54 | 83.12 | 1,762,284 | +0.32(+0.38%) |
Aug 06, 2019 | 81.36 | 83.09 | 81.33 | 82.80 | 1,493,240 | +2.42(+3.01%) |
Aug 05, 2019 | 80.53 | 81.37 | 80.16 | 80.38 | 1,704,600 | -2.24(-2.71%) |
Aug 02, 2019 | 82.25 | 82.94 | 79.93 | 82.62 | 1,317,023 | -0.38(-0.45%) |
Aug 01, 2019 | 87.88 | 88.16 | 81.72 | 83.00 | 2,290,159 | -3.99(-4.59%) |
Jul 31, 2019 | 85.09 | 88.31 | 84.31 | 86.99 | 3,586,457 | +6.03(+7.45%) |
Jul 30, 2019 | 80.32 | 81.10 | 79.39 | 80.96 | 1,426,744 | -0.61(-0.74%) |
Jul 29, 2019 | 81.70 | 82.13 | 81.00 | 81.56 | 772,568 | -0.22(-0.27%) |
Jul 26, 2019 | 81.44 | 81.92 | 80.46 | 81.78 | 1,503,126 | +0.49(+0.60%) |
Jul 25, 2019 | 82.59 | 82.78 | 80.66 | 81.29 | 1,703,273 | -1.76(-2.12%) |
Jul 24, 2019 | 81.31 | 83.05 | 81.31 | 83.05 | 1,098,297 | +1.47(+1.80%) |
Jul 23, 2019 | 81.09 | 82.30 | 79.55 | 81.58 | 1,651,768 | +2.09(+2.63%) |
Jul 22, 2019 | 79.78 | 80.83 | 79.32 | 79.49 | 1,290,899 | +0.00(+0.00%) |
Jul 19, 2019 | 78.42 | 81.37 | 78.10 | 79.49 | 1,199,941 | +1.43(+1.83%) |
Jul 18, 2019 | 77.38 | 78.08 | 77.12 | 78.06 | 925,501 | +0.29(+0.37%) |
Jul 17, 2019 | 79.20 | 79.40 | 77.64 | 77.77 | 1,181,806 | -1.62(-2.04%) |
Jul 16, 2019 | 78.93 | 80.30 | 77.60 | 79.39 | 1,403,118 | -0.78(-0.98%) |
Jul 15, 2019 | 79.63 | 80.29 | 78.13 | 80.17 | 1,304,794 | +0.58(+0.72%) |
Jul 12, 2019 | 77.55 | 79.89 | 77.45 | 79.60 | 914,994 | +2.46(+3.19%) |
Jul 11, 2019 | 76.78 | 77.22 | 76.29 | 77.13 | 662,602 | +0.20(+0.26%) |
Jul 10, 2019 | 75.78 | 77.09 | 75.34 | 76.94 | 1,361,003 | +1.44(+1.91%) |
Jul 09, 2019 | 75.66 | 75.87 | 74.35 | 75.50 | 1,745,013 | -0.69(-0.91%) |
Jul 08, 2019 | 78.13 | 78.56 | 75.93 | 76.19 | 1,194,162 | -2.40(-3.06%) |
Jul 05, 2019 | 78.08 | 79.12 | 77.97 | 78.59 | 937,866 | -0.13(-0.16%) |
Jul 03, 2019 | 79.41 | 79.57 | 78.65 | 78.72 | 440,821 | -0.26(-0.33%) |
Jul 02, 2019 | 80.19 | 80.48 | 78.24 | 78.98 | 1,034,946 | -1.12(-1.40%) |
Jul 01, 2019 | 81.88 | 82.36 | 79.31 | 80.10 | 1,363,780 | -0.12(-0.15%) |
Jun 28, 2019 | 80.40 | 81.89 | 80.22 | 80.22 | 5,936,129 | -0.23(-0.28%) |
Jun 27, 2019 | 79.45 | 80.45 | 79.25 | 80.45 | 1,761,565 | +2.12(+2.71%) |
Jun 26, 2019 | 77.65 | 79.15 | 76.69 | 78.33 | 1,285,661 | +0.80(+1.04%) |
Jun 25, 2019 | 77.52 | 77.88 | 77.03 | 77.52 | 1,146,328 | -0.20(-0.26%) |
Jun 24, 2019 | 77.58 | 78.47 | 76.53 | 77.72 | 970,925 | -0.11(-0.14%) |
Jun 21, 2019 | 77.89 | 78.16 | 77.36 | 77.83 | 1,453,351 | -0.05(-0.06%) |
Jun 20, 2019 | 77.68 | 78.11 | 76.70 | 77.88 | 1,296,290 | +1.61(+2.11%) |
Jun 19, 2019 | 76.74 | 77.12 | 75.94 | 76.27 | 1,190,389 | +0.05(+0.07%) |
Jun 18, 2019 | 75.90 | 77.82 | 75.85 | 76.22 | 1,021,415 | +0.95(+1.27%) |
Jun 17, 2019 | 74.57 | 75.58 | 73.99 | 75.27 | 1,085,579 | +0.51(+0.68%) |
Jun 14, 2019 | 75.36 | 75.36 | 73.68 | 74.76 | 1,117,319 | -0.75(-1.00%) |
Jun 13, 2019 | 74.08 | 75.56 | 73.71 | 75.52 | 1,279,717 | +1.19(+1.60%) |
Jun 12, 2019 | 75.56 | 75.64 | 74.22 | 74.33 | 1,022,897 | -1.24(-1.64%) |
Jun 11, 2019 | 76.59 | 76.96 | 75.41 | 75.57 | 1,070,729 | +0.43(+0.57%) |
Jun 10, 2019 | 74.19 | 76.19 | 73.94 | 75.14 | 1,408,271 | +2.29(+3.15%) |
Jun 07, 2019 | 72.90 | 73.74 | 72.07 | 72.85 | 1,185,331 | +0.48(+0.66%) |
Jun 06, 2019 | 71.80 | 72.75 | 71.35 | 72.37 | 2,349,632 | +0.41(+0.57%) |
Jun 05, 2019 | 70.20 | 72.11 | 69.61 | 71.96 | 2,823,592 | +1.98(+2.84%) |
Jun 04, 2019 | 67.92 | 70.17 | 67.80 | 69.98 | 3,199,536 | +3.64(+5.49%) |
Jun 03, 2019 | 63.72 | 66.63 | 63.61 | 66.34 | 2,106,830 | +2.78(+4.37%) |
May 31, 2019 | 65.34 | 65.42 | 62.88 | 63.56 | 3,850,816 | -4.60(-6.74%) |
May 30, 2019 | 68.21 | 69.14 | 67.73 | 68.15 | 1,336,551 | +0.06(+0.09%) |
May 29, 2019 | 67.81 | 68.58 | 67.31 | 68.09 | 1,452,477 | -0.51(-0.74%) |
May 28, 2019 | 67.93 | 68.97 | 67.69 | 68.60 | 2,055,737 | +1.30(+1.93%) |
May 24, 2019 | 67.88 | 68.09 | 66.66 | 67.30 | 2,077,554 | +0.09(+0.13%) |
May 23, 2019 | 68.12 | 68.15 | 66.42 | 67.21 | 2,822,455 | -1.62(-2.35%) |
May 22, 2019 | 71.30 | 71.38 | 68.49 | 68.83 | 2,631,841 | -3.01(-4.19%) |
May 21, 2019 | 72.70 | 73.11 | 71.77 | 71.83 | 1,167,157 | -0.35(-0.48%) |
May 20, 2019 | 72.23 | 72.94 | 71.78 | 72.18 | 1,332,335 | -0.91(-1.25%) |
May 17, 2019 | 72.74 | 74.05 | 72.61 | 73.09 | 1,628,571 | -0.06(-0.08%) |
May 16, 2019 | 74.74 | 74.75 | 72.95 | 73.15 | 2,013,562 | -1.32(-1.77%) |
May 15, 2019 | 73.19 | 75.05 | 72.14 | 74.47 | 1,658,475 | +0.31(+0.41%) |
May 14, 2019 | 73.27 | 74.66 | 72.90 | 74.17 | 1,250,494 | +1.41(+1.94%) |
May 13, 2019 | 74.77 | 74.84 | 72.06 | 72.76 | 2,203,227 | -3.89(-5.08%) |
May 10, 2019 | 76.72 | 77.41 | 75.18 | 76.65 | 1,228,053 | -0.67(-0.87%) |
May 09, 2019 | 77.36 | 77.93 | 75.57 | 77.32 | 1,882,678 | -1.80(-2.27%) |
May 08, 2019 | 78.82 | 80.23 | 78.62 | 79.12 | 1,845,247 | +0.29(+0.37%) |
May 07, 2019 | 77.72 | 78.98 | 77.47 | 78.83 | 2,456,551 | -0.05(-0.06%) |
May 06, 2019 | 77.10 | 79.12 | 76.53 | 78.88 | 1,795,248 | -0.48(-0.60%) |
May 03, 2019 | 78.77 | 79.83 | 78.01 | 79.36 | 1,486,574 | +0.40(+0.50%) |
May 02, 2019 | 74.24 | 79.58 | 73.26 | 78.96 | 2,959,935 | -3.82(-4.61%) |
May 01, 2019 | 85.10 | 85.26 | 82.70 | 82.78 | 1,546,658 | -2.04(-2.40%) |
Apr 30, 2019 | 84.61 | 85.25 | 83.67 | 84.82 | 1,380,029 | -0.14(-0.16%) |
Apr 29, 2019 | 85.26 | 85.75 | 84.83 | 84.96 | 983,167 | -0.66(-0.77%) |
Apr 26, 2019 | 85.42 | 86.14 | 84.48 | 85.62 | 1,402,813 | +1.05(+1.24%) |
Apr 25, 2019 | 87.22 | 87.35 | 84.29 | 84.57 | 1,718,224 | -3.46(-3.93%) |
Apr 24, 2019 | 88.57 | 88.63 | 87.98 | 88.04 | 1,189,671 | -0.53(-0.60%) |
Apr 23, 2019 | 88.64 | 88.87 | 87.93 | 88.57 | 1,091,722 | -0.25(-0.28%) |
Apr 22, 2019 | 88.83 | 89.60 | 88.53 | 88.82 | 897,423 | -0.59(-0.66%) |
Apr 18, 2019 | 89.24 | 89.74 | 88.44 | 89.41 | 1,302,078 | -0.38(-0.42%) |
Apr 17, 2019 | 89.85 | 90.38 | 89.47 | 89.79 | 1,186,728 | +0.59(+0.67%) |
Apr 16, 2019 | 88.78 | 89.32 | 88.44 | 89.19 | 1,183,069 | +0.40(+0.45%) |
Apr 15, 2019 | 89.75 | 89.95 | 88.44 | 88.80 | 964,393 | -1.06(-1.18%) |
Apr 12, 2019 | 89.07 | 90.28 | 88.89 | 89.86 | 1,391,901 | +1.69(+1.92%) |
Apr 11, 2019 | 87.64 | 88.23 | 87.04 | 88.16 | 870,750 | +0.51(+0.59%) |
Apr 10, 2019 | 86.41 | 87.72 | 86.16 | 87.65 | 786,566 | +1.04(+1.20%) |
Apr 09, 2019 | 86.46 | 86.82 | 85.84 | 86.61 | 1,518,934 | -0.97(-1.11%) |
Apr 08, 2019 | 86.11 | 87.70 | 86.01 | 87.58 | 1,387,585 | +1.53(+1.78%) |
Apr 05, 2019 | 85.66 | 86.35 | 85.50 | 86.05 | 910,757 | +0.49(+0.58%) |
Apr 04, 2019 | 84.25 | 85.86 | 84.10 | 85.55 | 1,016,830 | +1.45(+1.72%) |
Apr 03, 2019 | 83.30 | 84.92 | 83.28 | 84.11 | 1,481,501 | +2.03(+2.47%) |
Apr 02, 2019 | 81.75 | 82.23 | 81.20 | 82.08 | 1,170,887 | +0.35(+0.42%) |
Apr 01, 2019 | 79.85 | 81.82 | 79.56 | 81.73 | 1,311,532 | +3.06(+3.89%) |
Mar 29, 2019 | 78.53 | 79.14 | 78.28 | 78.67 | 1,563,363 | +0.67(+0.86%) |
Mar 28, 2019 | 77.33 | 78.78 | 77.27 | 78.00 | 1,087,866 | +1.09(+1.42%) |
Mar 27, 2019 | 78.37 | 78.66 | 76.56 | 76.91 | 1,732,999 | -1.26(-1.61%) |
Mar 26, 2019 | 77.80 | 78.48 | 77.54 | 78.17 | 817,413 | +0.95(+1.23%) |
Mar 25, 2019 | 76.80 | 77.78 | 76.32 | 77.22 | 1,190,207 | +0.41(+0.53%) |
Mar 22, 2019 | 79.37 | 79.77 | 76.78 | 76.81 | 1,741,089 | -3.26(-4.07%) |
Mar 21, 2019 | 79.57 | 80.53 | 79.18 | 80.07 | 1,280,768 | +0.47(+0.58%) |
Mar 20, 2019 | 81.74 | 81.88 | 79.35 | 79.60 | 2,111,998 | -2.36(-2.87%) |
Mar 19, 2019 | 80.83 | 82.74 | 80.73 | 81.96 | 1,971,229 | +1.79(+2.23%) |
Mar 18, 2019 | 80.91 | 81.13 | 79.69 | 80.17 | 1,875,549 | -0.95(-1.17%) |
Mar 15, 2019 | 80.80 | 81.69 | 80.47 | 81.12 | 2,209,704 | +0.85(+1.06%) |
Mar 14, 2019 | 81.16 | 81.16 | 79.84 | 80.27 | 1,262,448 | -1.24(-1.52%) |
Mar 13, 2019 | 81.84 | 82.57 | 81.48 | 81.50 | 1,495,520 | -0.12(-0.15%) |
Mar 12, 2019 | 82.04 | 82.57 | 81.58 | 81.62 | 1,205,586 | -0.11(-0.13%) |
Mar 11, 2019 | 81.15 | 82.23 | 81.04 | 81.73 | 1,320,989 | +0.78(+0.97%) |
Mar 08, 2019 | 80.41 | 81.27 | 80.18 | 80.95 | 1,751,496 | -0.35(-0.43%) |
Mar 07, 2019 | 81.02 | 81.68 | 80.01 | 81.30 | 1,429,819 | -0.32(-0.39%) |
Mar 06, 2019 | 82.78 | 83.37 | 81.46 | 81.61 | 1,448,580 | -1.51(-1.82%) |
Mar 05, 2019 | 83.04 | 83.49 | 82.57 | 83.13 | 1,375,199 | +0.04(+0.05%) |
Mar 04, 2019 | 83.59 | 84.09 | 82.02 | 83.09 | 3,040,917 | -0.32(-0.38%) |
Mar 01, 2019 | 83.13 | 83.95 | 82.57 | 83.40 | 1,701,179 | +1.15(+1.40%) |
Feb 28, 2019 | 82.10 | 82.45 | 81.43 | 82.26 | 1,962,407 | -0.20(-0.24%) |
Feb 27, 2019 | 81.70 | 82.73 | 81.17 | 82.45 | 1,071,425 | +0.53(+0.65%) |
Feb 26, 2019 | 81.73 | 82.45 | 81.54 | 81.92 | 892,491 | -0.28(-0.34%) |
Feb 25, 2019 | 82.18 | 83.07 | 81.91 | 82.20 | 1,375,817 | +0.68(+0.84%) |
Feb 22, 2019 | 80.59 | 81.56 | 80.32 | 81.51 | 935,714 | +1.23(+1.53%) |
Feb 21, 2019 | 80.52 | 81.19 | 80.07 | 80.29 | 1,084,877 | -0.58(-0.72%) |
Feb 20, 2019 | 80.80 | 81.56 | 80.66 | 80.87 | 1,077,795 | +0.41(+0.50%) |
Feb 19, 2019 | 79.91 | 80.78 | 79.87 | 80.46 | 1,216,179 | +0.35(+0.43%) |
Feb 15, 2019 | 79.52 | 80.35 | 78.97 | 80.12 | 1,605,091 | +1.29(+1.63%) |
Feb 14, 2019 | 77.91 | 79.18 | 77.10 | 78.83 | 1,805,835 | +0.13(+0.16%) |
Feb 13, 2019 | 78.43 | 79.14 | 77.89 | 78.70 | 2,452,433 | +2.34(+3.06%) |
Feb 12, 2019 | 75.75 | 76.85 | 75.61 | 76.37 | 2,235,963 | +1.09(+1.45%) |
Feb 11, 2019 | 74.92 | 75.89 | 74.68 | 75.28 | 1,435,939 | +0.37(+0.49%) |
Feb 08, 2019 | 74.96 | 75.03 | 72.87 | 74.91 | 2,093,611 | -0.52(-0.70%) |
Feb 07, 2019 | 76.46 | 76.77 | 74.88 | 75.44 | 2,324,858 | -2.04(-2.63%) |
Feb 06, 2019 | 77.66 | 78.23 | 77.33 | 77.48 | 1,585,116 | -0.38(-0.48%) |
Feb 05, 2019 | 77.43 | 78.18 | 77.31 | 77.85 | 1,835,122 | +0.29(+0.37%) |
Feb 04, 2019 | 77.06 | 77.73 | 75.44 | 77.56 | 3,027,810 | +0.56(+0.73%) |