Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2019 | 95.39 | 95.64 | 94.71 | 94.98 | 366,302 | -0.31(-0.33%) |
Nov 27, 2019 | 95.18 | 95.55 | 94.70 | 95.29 | 708,034 | +0.10(+0.11%) |
Nov 26, 2019 | 94.05 | 95.22 | 93.90 | 95.19 | 1,488,654 | +1.19(+1.27%) |
Nov 25, 2019 | 94.11 | 94.55 | 93.84 | 93.99 | 601,246 | +0.17(+0.18%) |
Nov 22, 2019 | 94.16 | 94.91 | 93.72 | 93.83 | 584,844 | -0.30(-0.32%) |
Nov 21, 2019 | 95.80 | 96.08 | 93.93 | 94.13 | 638,042 | -1.63(-1.70%) |
Nov 20, 2019 | 95.73 | 96.66 | 95.41 | 95.76 | 919,755 | +0.03(+0.03%) |
Nov 19, 2019 | 95.82 | 96.05 | 95.52 | 95.73 | 1,007,451 | +0.04(+0.04%) |
Nov 18, 2019 | 94.78 | 95.72 | 94.69 | 95.70 | 810,665 | +0.67(+0.71%) |
Nov 15, 2019 | 95.96 | 96.30 | 94.77 | 95.02 | 899,300 | -0.80(-0.83%) |
Nov 14, 2019 | 96.12 | 96.12 | 95.21 | 95.82 | 961,931 | -0.33(-0.34%) |
Nov 13, 2019 | 96.07 | 96.68 | 95.56 | 96.15 | 1,203,316 | -0.18(-0.18%) |
Nov 12, 2019 | 96.92 | 97.45 | 96.10 | 96.33 | 748,474 | -0.51(-0.52%) |
Nov 11, 2019 | 96.27 | 97.19 | 96.04 | 96.83 | 401,643 | +0.39(+0.40%) |
Nov 08, 2019 | 96.25 | 97.32 | 96.01 | 96.44 | 542,578 | -0.29(-0.30%) |
Nov 07, 2019 | 98.08 | 98.08 | 96.13 | 96.74 | 793,507 | -1.65(-1.68%) |
Nov 06, 2019 | 97.93 | 98.43 | 97.25 | 98.39 | 634,804 | +0.76(+0.78%) |
Nov 05, 2019 | 97.60 | 97.98 | 96.87 | 97.62 | 556,927 | -0.13(-0.14%) |
Nov 04, 2019 | 99.90 | 100.41 | 97.45 | 97.76 | 588,845 | -1.70(-1.71%) |
Nov 01, 2019 | 100.72 | 101.15 | 98.56 | 99.46 | 630,153 | -0.98(-0.98%) |
Oct 31, 2019 | 99.86 | 100.48 | 99.00 | 100.44 | 1,272,097 | +0.38(+0.38%) |
Oct 30, 2019 | 98.93 | 100.45 | 98.41 | 100.06 | 926,211 | +1.24(+1.26%) |
Oct 29, 2019 | 98.11 | 99.31 | 97.70 | 98.82 | 888,071 | +0.58(+0.59%) |
Oct 28, 2019 | 99.06 | 99.55 | 97.73 | 98.24 | 962,821 | -0.82(-0.82%) |
Oct 25, 2019 | 102.92 | 104.61 | 97.30 | 99.06 | 1,108,487 | -3.21(-3.14%) |
Oct 24, 2019 | 101.47 | 102.45 | 100.48 | 102.27 | 1,185,826 | +1.16(+1.15%) |
Oct 23, 2019 | 100.43 | 101.22 | 100.30 | 101.11 | 505,935 | +0.51(+0.51%) |
Oct 22, 2019 | 102.90 | 102.90 | 100.27 | 100.60 | 551,638 | -2.36(-2.29%) |
Oct 21, 2019 | 102.81 | 103.15 | 101.72 | 102.96 | 588,011 | +0.28(+0.28%) |
Oct 18, 2019 | 101.99 | 103.05 | 101.65 | 102.67 | 716,149 | +0.53(+0.52%) |
Oct 17, 2019 | 102.59 | 102.87 | 101.47 | 102.14 | 804,047 | -0.11(-0.11%) |
Oct 16, 2019 | 102.54 | 102.57 | 100.95 | 102.25 | 757,172 | -0.74(-0.71%) |
Oct 15, 2019 | 103.47 | 103.68 | 102.61 | 102.99 | 482,813 | -0.07(-0.07%) |
Oct 14, 2019 | 102.72 | 103.67 | 102.50 | 103.06 | 437,146 | +0.03(+0.03%) |
Oct 11, 2019 | 104.60 | 104.86 | 102.97 | 103.04 | 640,634 | -0.09(-0.09%) |
Oct 10, 2019 | 101.88 | 103.38 | 101.88 | 103.12 | 441,698 | +1.24(+1.22%) |
Oct 09, 2019 | 101.08 | 102.39 | 101.08 | 101.88 | 612,045 | +0.90(+0.89%) |
Oct 08, 2019 | 102.46 | 102.46 | 100.68 | 100.99 | 682,796 | -1.92(-1.86%) |
Oct 07, 2019 | 103.99 | 104.11 | 102.87 | 102.90 | 551,662 | -1.27(-1.22%) |
Oct 04, 2019 | 101.81 | 104.34 | 101.63 | 104.17 | 626,095 | +2.86(+2.82%) |
Oct 03, 2019 | 99.68 | 101.48 | 99.68 | 101.31 | 582,458 | +1.04(+1.04%) |
Oct 02, 2019 | 100.74 | 100.87 | 98.98 | 100.28 | 581,903 | -1.05(-1.03%) |
Oct 01, 2019 | 103.71 | 103.85 | 101.23 | 101.32 | 522,120 | -2.19(-2.12%) |
Sep 30, 2019 | 102.71 | 103.67 | 102.50 | 103.52 | 589,646 | +0.81(+0.79%) |
Sep 27, 2019 | 103.81 | 103.85 | 102.07 | 102.71 | 447,678 | -0.74(-0.71%) |
Sep 26, 2019 | 102.29 | 103.95 | 102.21 | 103.44 | 663,591 | +1.32(+1.29%) |
Sep 25, 2019 | 101.39 | 102.31 | 101.03 | 102.12 | 810,447 | +0.67(+0.66%) |
Sep 24, 2019 | 102.00 | 102.19 | 101.01 | 101.46 | 654,225 | +0.06(+0.06%) |
Sep 23, 2019 | 100.58 | 101.87 | 100.58 | 101.39 | 439,267 | +0.42(+0.41%) |
Sep 20, 2019 | 101.20 | 101.50 | 100.10 | 100.98 | 1,022,491 | -0.44(-0.43%) |
Sep 19, 2019 | 101.37 | 102.17 | 101.23 | 101.41 | 421,698 | -0.22(-0.22%) |
Sep 18, 2019 | 101.16 | 101.70 | 100.40 | 101.63 | 464,222 | +0.44(+0.44%) |
Sep 17, 2019 | 99.75 | 101.22 | 99.75 | 101.19 | 718,256 | +1.62(+1.63%) |
Sep 16, 2019 | 99.37 | 99.73 | 98.84 | 99.57 | 522,699 | -0.15(-0.15%) |
Sep 13, 2019 | 99.98 | 100.29 | 99.05 | 99.72 | 605,546 | -0.26(-0.26%) |
Sep 12, 2019 | 98.80 | 100.34 | 98.66 | 99.97 | 590,300 | +1.55(+1.58%) |
Sep 11, 2019 | 98.39 | 98.76 | 96.85 | 98.42 | 718,465 | -0.26(-0.27%) |
Sep 10, 2019 | 100.03 | 100.03 | 98.15 | 98.68 | 873,079 | -1.43(-1.43%) |
Sep 09, 2019 | 101.73 | 101.82 | 99.33 | 100.11 | 907,903 | -1.36(-1.34%) |
Sep 06, 2019 | 100.74 | 102.02 | 100.66 | 101.47 | 511,984 | +0.89(+0.89%) |
Sep 05, 2019 | 100.94 | 101.75 | 100.25 | 100.58 | 510,729 | +0.24(+0.24%) |
Sep 04, 2019 | 100.11 | 100.41 | 99.32 | 100.34 | 626,453 | +0.86(+0.87%) |
Sep 03, 2019 | 99.32 | 100.00 | 99.02 | 99.48 | 692,029 | +0.17(+0.17%) |
Aug 30, 2019 | 99.88 | 100.37 | 98.84 | 99.31 | 541,661 | -0.17(-0.17%) |
Aug 29, 2019 | 98.94 | 99.71 | 98.14 | 99.48 | 699,958 | +1.39(+1.42%) |
Aug 28, 2019 | 96.97 | 98.29 | 96.39 | 98.08 | 840,291 | +0.63(+0.64%) |
Aug 27, 2019 | 97.82 | 98.10 | 96.97 | 97.46 | 739,859 | +0.05(+0.05%) |
Aug 26, 2019 | 96.54 | 97.41 | 95.72 | 97.40 | 667,160 | +1.85(+1.94%) |
Aug 23, 2019 | 97.76 | 98.61 | 94.89 | 95.55 | 615,627 | -2.47(-2.52%) |
Aug 22, 2019 | 97.55 | 98.28 | 96.97 | 98.02 | 456,988 | +0.49(+0.50%) |
Aug 21, 2019 | 97.43 | 97.60 | 96.69 | 97.54 | 369,343 | +0.93(+0.96%) |
Aug 20, 2019 | 97.40 | 98.00 | 96.57 | 96.61 | 473,791 | -0.99(-1.01%) |
Aug 19, 2019 | 98.03 | 98.03 | 97.05 | 97.60 | 602,169 | +0.75(+0.77%) |
Aug 16, 2019 | 96.39 | 97.22 | 95.87 | 96.85 | 722,895 | +0.99(+1.03%) |
Aug 15, 2019 | 94.62 | 96.13 | 94.50 | 95.86 | 541,257 | +1.45(+1.53%) |
Aug 14, 2019 | 96.96 | 97.40 | 94.33 | 94.41 | 692,851 | -3.33(-3.41%) |
Aug 13, 2019 | 95.56 | 97.88 | 95.16 | 97.74 | 899,157 | +1.81(+1.89%) |
Aug 12, 2019 | 96.53 | 97.73 | 95.74 | 95.93 | 572,592 | -1.16(-1.19%) |
Aug 09, 2019 | 96.94 | 97.52 | 96.02 | 97.09 | 479,928 | +0.20(+0.21%) |
Aug 08, 2019 | 95.28 | 97.02 | 95.08 | 96.88 | 551,782 | +2.10(+2.22%) |
Aug 07, 2019 | 93.54 | 95.58 | 92.48 | 94.78 | 907,619 | +0.33(+0.35%) |
Aug 06, 2019 | 92.16 | 94.51 | 91.53 | 94.45 | 1,037,213 | +2.82(+3.07%) |
Aug 05, 2019 | 93.44 | 93.68 | 91.12 | 91.64 | 1,044,974 | -2.16(-2.31%) |
Aug 02, 2019 | 93.93 | 94.43 | 93.38 | 93.80 | 842,848 | -0.04(-0.04%) |
Aug 01, 2019 | 94.61 | 95.52 | 93.68 | 93.84 | 789,866 | -0.92(-0.97%) |
Jul 31, 2019 | 93.66 | 96.39 | 93.13 | 94.76 | 2,743,277 | +1.29(+1.38%) |
Jul 30, 2019 | 93.17 | 94.11 | 93.10 | 93.47 | 750,059 | -0.34(-0.37%) |
Jul 29, 2019 | 95.40 | 95.44 | 93.40 | 93.81 | 818,475 | -1.39(-1.46%) |
Jul 26, 2019 | 94.82 | 95.22 | 94.01 | 95.20 | 622,990 | +0.56(+0.60%) |
Jul 25, 2019 | 94.85 | 95.21 | 94.06 | 94.63 | 666,410 | -0.06(-0.07%) |
Jul 24, 2019 | 93.95 | 94.76 | 93.45 | 94.69 | 678,176 | +0.67(+0.71%) |
Jul 23, 2019 | 93.92 | 94.22 | 92.84 | 94.02 | 647,874 | +0.06(+0.07%) |
Jul 22, 2019 | 94.13 | 94.53 | 93.62 | 93.96 | 471,434 | -0.27(-0.29%) |
Jul 19, 2019 | 95.10 | 95.28 | 94.23 | 94.23 | 709,868 | -0.63(-0.66%) |
Jul 18, 2019 | 94.45 | 95.03 | 94.03 | 94.86 | 697,236 | +0.35(+0.37%) |
Jul 17, 2019 | 95.93 | 95.93 | 94.30 | 94.51 | 632,186 | -1.43(-1.49%) |
Jul 16, 2019 | 95.42 | 96.13 | 95.35 | 95.94 | 731,348 | +0.75(+0.79%) |
Jul 15, 2019 | 95.24 | 95.66 | 94.65 | 95.19 | 644,755 | +0.12(+0.13%) |
Jul 12, 2019 | 94.75 | 95.13 | 93.87 | 95.06 | 608,944 | +0.77(+0.81%) |
Jul 11, 2019 | 94.58 | 94.58 | 93.34 | 94.30 | 771,284 | -0.23(-0.24%) |
Jul 10, 2019 | 94.91 | 95.79 | 94.23 | 94.53 | 1,068,190 | -0.38(-0.40%) |
Jul 09, 2019 | 94.41 | 95.08 | 94.01 | 94.91 | 937,304 | +0.11(+0.11%) |
Jul 08, 2019 | 94.88 | 95.65 | 94.67 | 94.80 | 863,104 | -0.40(-0.42%) |
Jul 05, 2019 | 94.70 | 95.51 | 93.99 | 95.20 | 549,250 | +0.19(+0.20%) |
Jul 03, 2019 | 93.40 | 95.13 | 93.36 | 95.00 | 669,204 | +1.94(+2.09%) |
Jul 02, 2019 | 92.69 | 93.47 | 92.60 | 93.06 | 1,046,439 | +0.25(+0.27%) |
Jul 01, 2019 | 92.28 | 93.02 | 91.35 | 92.81 | 708,614 | +1.29(+1.41%) |
Jun 28, 2019 | 91.03 | 91.59 | 90.83 | 91.52 | 922,818 | +0.73(+0.81%) |
Jun 27, 2019 | 90.17 | 90.90 | 89.65 | 90.79 | 783,462 | +0.52(+0.58%) |
Jun 26, 2019 | 92.38 | 92.69 | 90.23 | 90.27 | 822,178 | -2.46(-2.66%) |
Jun 25, 2019 | 92.72 | 93.18 | 92.57 | 92.73 | 411,335 | +0.02(+0.02%) |
Jun 24, 2019 | 92.67 | 93.29 | 92.55 | 92.72 | 959,000 | +0.38(+0.41%) |
Jun 21, 2019 | 93.57 | 93.93 | 92.19 | 92.34 | 1,504,351 | -1.19(-1.27%) |
Jun 20, 2019 | 92.57 | 93.70 | 92.57 | 93.53 | 1,018,093 | +0.97(+1.05%) |
Jun 19, 2019 | 91.67 | 92.72 | 91.60 | 92.56 | 476,139 | +0.83(+0.90%) |
Jun 18, 2019 | 92.11 | 92.19 | 91.29 | 91.73 | 790,550 | +0.53(+0.58%) |
Jun 17, 2019 | 90.78 | 91.58 | 90.78 | 91.20 | 973,420 | +0.28(+0.31%) |
Jun 14, 2019 | 90.29 | 91.07 | 89.83 | 90.92 | 575,802 | +0.78(+0.87%) |
Jun 13, 2019 | 90.54 | 90.80 | 89.84 | 90.13 | 2,268,072 | -0.29(-0.32%) |
Jun 12, 2019 | 89.56 | 90.48 | 89.56 | 90.42 | 555,215 | +0.86(+0.96%) |
Jun 11, 2019 | 90.06 | 90.57 | 89.27 | 89.56 | 1,095,035 | -0.51(-0.57%) |
Jun 10, 2019 | 90.35 | 90.43 | 89.91 | 90.07 | 1,080,638 | -0.05(-0.06%) |
Jun 07, 2019 | 89.54 | 90.57 | 89.16 | 90.13 | 917,457 | +0.82(+0.91%) |
Jun 06, 2019 | 89.26 | 89.80 | 88.87 | 89.31 | 924,161 | +0.10(+0.11%) |
Jun 05, 2019 | 87.65 | 89.30 | 87.56 | 89.21 | 1,413,912 | +1.62(+1.85%) |
Jun 04, 2019 | 87.84 | 87.94 | 87.00 | 87.59 | 1,058,042 | +0.48(+0.55%) |
Jun 03, 2019 | 86.50 | 87.52 | 86.06 | 87.11 | 1,093,521 | +0.84(+0.98%) |
May 31, 2019 | 85.89 | 86.73 | 85.54 | 86.26 | 788,881 | -0.13(-0.15%) |
May 30, 2019 | 86.58 | 87.10 | 86.24 | 86.39 | 519,547 | -0.09(-0.10%) |
May 29, 2019 | 86.43 | 87.02 | 85.86 | 86.48 | 799,030 | -0.32(-0.36%) |
May 28, 2019 | 87.50 | 87.88 | 86.77 | 86.80 | 1,340,562 | -0.74(-0.84%) |
May 24, 2019 | 87.54 | 87.60 | 87.04 | 87.54 | 495,627 | +0.41(+0.47%) |
May 23, 2019 | 86.97 | 87.17 | 86.28 | 87.12 | 761,403 | -0.37(-0.42%) |
May 22, 2019 | 87.05 | 87.81 | 86.88 | 87.49 | 858,769 | +0.36(+0.41%) |
May 21, 2019 | 86.39 | 87.20 | 86.38 | 87.13 | 1,013,731 | +1.00(+1.16%) |
May 20, 2019 | 85.72 | 86.49 | 85.67 | 86.13 | 1,089,599 | +0.32(+0.37%) |
May 17, 2019 | 85.57 | 86.30 | 85.31 | 85.81 | 1,105,025 | +0.51(+0.60%) |
May 16, 2019 | 84.84 | 85.61 | 84.66 | 85.31 | 1,024,263 | +0.64(+0.76%) |
May 15, 2019 | 83.59 | 84.97 | 83.55 | 84.66 | 977,145 | +0.60(+0.71%) |
May 14, 2019 | 83.51 | 84.23 | 83.46 | 84.07 | 945,436 | +0.46(+0.55%) |
May 13, 2019 | 83.52 | 84.11 | 83.16 | 83.61 | 809,159 | -1.04(-1.23%) |
May 10, 2019 | 83.08 | 84.73 | 82.85 | 84.66 | 511,457 | +1.16(+1.39%) |
May 09, 2019 | 83.09 | 83.88 | 82.95 | 83.50 | 633,017 | -0.06(-0.07%) |
May 08, 2019 | 83.46 | 84.52 | 82.89 | 83.56 | 623,336 | +0.13(+0.16%) |
May 07, 2019 | 83.91 | 84.27 | 82.94 | 83.43 | 601,099 | -1.00(-1.19%) |
May 06, 2019 | 83.48 | 84.50 | 83.48 | 84.43 | 457,855 | +0.07(+0.08%) |
May 03, 2019 | 84.31 | 84.62 | 83.71 | 84.36 | 540,384 | +0.11(+0.12%) |
May 02, 2019 | 83.69 | 84.41 | 83.44 | 84.25 | 856,405 | +0.64(+0.77%) |
May 01, 2019 | 84.72 | 84.72 | 83.51 | 83.61 | 668,300 | -0.84(-1.00%) |
Apr 30, 2019 | 83.44 | 84.57 | 83.18 | 84.45 | 1,002,526 | +1.04(+1.25%) |
Apr 29, 2019 | 82.84 | 83.69 | 82.66 | 83.41 | 749,019 | +0.70(+0.85%) |
Apr 26, 2019 | 82.28 | 82.93 | 81.49 | 82.71 | 1,043,869 | +0.54(+0.66%) |
Apr 25, 2019 | 76.74 | 82.30 | 76.39 | 82.16 | 1,624,837 | +5.16(+6.71%) |
Apr 24, 2019 | 76.40 | 77.24 | 76.28 | 77.00 | 623,699 | +0.64(+0.84%) |
Apr 23, 2019 | 75.69 | 76.42 | 75.48 | 76.36 | 755,060 | +0.87(+1.15%) |
Apr 22, 2019 | 75.76 | 75.90 | 75.13 | 75.49 | 487,201 | -0.55(-0.73%) |
Apr 18, 2019 | 76.02 | 76.40 | 75.80 | 76.04 | 1,241,801 | +0.11(+0.15%) |
Apr 17, 2019 | 77.01 | 77.01 | 75.81 | 75.93 | 494,415 | -1.10(-1.42%) |
Apr 16, 2019 | 76.68 | 77.07 | 76.67 | 77.03 | 469,547 | +0.52(+0.68%) |
Apr 15, 2019 | 76.75 | 76.95 | 76.38 | 76.51 | 504,792 | -0.32(-0.41%) |
Apr 12, 2019 | 76.56 | 76.85 | 76.31 | 76.82 | 576,144 | +0.54(+0.71%) |
Apr 11, 2019 | 75.70 | 76.35 | 75.62 | 76.28 | 373,780 | +0.72(+0.95%) |
Apr 10, 2019 | 74.86 | 75.60 | 74.71 | 75.56 | 395,178 | +0.85(+1.14%) |
Apr 09, 2019 | 75.04 | 75.17 | 74.55 | 74.71 | 420,885 | -0.51(-0.68%) |
Apr 08, 2019 | 75.75 | 75.75 | 74.83 | 75.22 | 346,323 | -0.49(-0.65%) |
Apr 05, 2019 | 75.30 | 75.86 | 75.12 | 75.71 | 575,688 | +0.50(+0.67%) |
Apr 04, 2019 | 75.10 | 75.44 | 74.88 | 75.21 | 407,770 | +0.16(+0.21%) |
Apr 03, 2019 | 75.42 | 75.42 | 74.48 | 75.05 | 650,340 | -0.04(-0.06%) |
Apr 02, 2019 | 75.79 | 75.97 | 74.96 | 75.09 | 481,759 | -0.69(-0.92%) |
Apr 01, 2019 | 75.82 | 76.17 | 75.26 | 75.79 | 599,818 | +0.36(+0.48%) |
Mar 29, 2019 | 75.45 | 75.51 | 75.01 | 75.43 | 606,095 | +0.40(+0.54%) |
Mar 28, 2019 | 75.10 | 75.41 | 74.34 | 75.02 | 414,681 | +0.06(+0.08%) |
Mar 27, 2019 | 74.86 | 75.24 | 74.46 | 74.96 | 411,120 | +0.29(+0.39%) |
Mar 26, 2019 | 74.71 | 74.93 | 74.21 | 74.67 | 557,638 | +0.33(+0.45%) |
Mar 25, 2019 | 74.41 | 75.03 | 73.96 | 74.34 | 463,039 | +0.02(+0.02%) |
Mar 22, 2019 | 74.19 | 75.01 | 74.19 | 74.32 | 619,420 | -0.24(-0.32%) |
Mar 21, 2019 | 73.50 | 74.74 | 73.39 | 74.56 | 437,598 | +0.77(+1.05%) |
Mar 20, 2019 | 74.34 | 74.92 | 73.65 | 73.78 | 640,677 | -0.48(-0.65%) |
Mar 19, 2019 | 75.33 | 75.33 | 73.92 | 74.27 | 737,281 | -0.68(-0.91%) |
Mar 18, 2019 | 74.80 | 75.22 | 74.60 | 74.95 | 601,589 | +0.26(+0.35%) |
Mar 15, 2019 | 74.44 | 75.35 | 74.26 | 74.69 | 2,318,205 | +0.26(+0.35%) |
Mar 14, 2019 | 74.24 | 74.60 | 73.84 | 74.43 | 582,771 | +0.24(+0.33%) |
Mar 13, 2019 | 74.80 | 75.04 | 74.15 | 74.19 | 710,452 | -0.57(-0.76%) |
Mar 12, 2019 | 74.67 | 74.89 | 74.52 | 74.75 | 661,669 | +0.21(+0.28%) |
Mar 11, 2019 | 73.91 | 74.69 | 73.91 | 74.54 | 662,267 | +0.84(+1.14%) |
Mar 08, 2019 | 73.37 | 73.78 | 72.41 | 73.71 | 477,098 | -0.09(-0.12%) |
Mar 07, 2019 | 73.95 | 74.01 | 73.34 | 73.79 | 654,669 | -0.15(-0.20%) |
Mar 06, 2019 | 74.60 | 74.87 | 73.84 | 73.94 | 528,608 | -0.70(-0.94%) |
Mar 05, 2019 | 75.01 | 75.42 | 74.45 | 74.64 | 483,612 | -0.21(-0.28%) |
Mar 04, 2019 | 76.04 | 76.14 | 74.37 | 74.85 | 990,846 | -1.04(-1.37%) |
Mar 01, 2019 | 76.20 | 76.30 | 75.67 | 75.89 | 655,810 | +0.15(+0.20%) |
Feb 28, 2019 | 75.28 | 76.03 | 74.87 | 75.74 | 1,214,280 | +0.72(+0.97%) |
Feb 27, 2019 | 74.69 | 75.44 | 74.52 | 75.01 | 824,425 | +0.33(+0.44%) |
Feb 26, 2019 | 74.80 | 75.15 | 74.58 | 74.68 | 686,903 | -0.22(-0.29%) |
Feb 25, 2019 | 75.33 | 75.77 | 74.74 | 74.90 | 655,255 | -0.23(-0.30%) |
Feb 22, 2019 | 74.88 | 75.21 | 74.50 | 75.13 | 657,759 | +0.51(+0.68%) |
Feb 21, 2019 | 75.08 | 75.15 | 74.32 | 74.62 | 770,983 | -0.36(-0.48%) |
Feb 20, 2019 | 74.82 | 75.01 | 74.60 | 74.98 | 606,798 | +0.30(+0.40%) |
Feb 19, 2019 | 74.49 | 74.83 | 74.12 | 74.68 | 725,308 | +0.11(+0.15%) |
Feb 15, 2019 | 73.71 | 74.60 | 73.50 | 74.57 | 762,991 | +1.30(+1.77%) |
Feb 14, 2019 | 73.38 | 73.76 | 72.91 | 73.27 | 598,418 | -0.44(-0.60%) |
Feb 13, 2019 | 74.18 | 74.62 | 73.31 | 73.71 | 667,948 | -0.19(-0.26%) |
Feb 12, 2019 | 73.79 | 74.25 | 73.64 | 73.91 | 693,611 | +0.58(+0.79%) |
Feb 11, 2019 | 73.54 | 73.67 | 72.60 | 73.33 | 1,066,869 | +0.03(+0.05%) |
Feb 08, 2019 | 73.12 | 73.32 | 72.49 | 73.30 | 1,026,645 | -0.24(-0.33%) |
Feb 07, 2019 | 70.25 | 74.94 | 68.70 | 73.54 | 1,668,649 | +2.14(+2.99%) |
Feb 06, 2019 | 71.99 | 72.02 | 70.88 | 71.40 | 1,062,237 | -0.64(-0.88%) |
Feb 05, 2019 | 72.00 | 72.07 | 71.25 | 72.04 | 855,096 | +0.10(+0.13%) |
Feb 04, 2019 | 71.11 | 71.95 | 70.63 | 71.94 | 876,862 | +0.79(+1.12%) |
Feb 01, 2019 | 70.81 | 71.20 | 70.06 | 71.15 | 861,345 | +0.38(+0.54%) |
Jan 31, 2019 | 69.68 | 71.04 | 69.52 | 70.77 | 3,653,580 | +0.81(+1.16%) |
Jan 30, 2019 | 69.52 | 70.29 | 68.83 | 69.95 | 823,966 | +0.70(+1.01%) |
Jan 29, 2019 | 69.05 | 69.33 | 68.54 | 69.26 | 719,928 | +0.35(+0.51%) |
Jan 28, 2019 | 68.96 | 69.22 | 68.17 | 68.91 | 524,641 | -0.31(-0.45%) |
Jan 25, 2019 | 69.54 | 69.90 | 69.01 | 69.22 | 736,855 | +0.20(+0.29%) |
Jan 24, 2019 | 69.20 | 69.44 | 68.45 | 69.02 | 494,974 | -0.47(-0.68%) |
Jan 23, 2019 | 69.23 | 69.70 | 68.58 | 69.49 | 371,619 | +0.14(+0.20%) |
Jan 22, 2019 | 69.83 | 70.76 | 68.99 | 69.35 | 965,940 | -0.74(-1.06%) |
Jan 18, 2019 | 68.59 | 70.15 | 68.18 | 70.09 | 1,600,723 | +1.89(+2.78%) |
Jan 17, 2019 | 67.66 | 68.23 | 67.65 | 68.20 | 580,055 | +0.21(+0.31%) |
Jan 16, 2019 | 68.15 | 68.24 | 67.24 | 67.99 | 819,916 | +0.26(+0.39%) |
Jan 15, 2019 | 67.87 | 68.17 | 67.34 | 67.73 | 586,547 | +0.03(+0.05%) |
Jan 14, 2019 | 66.79 | 67.79 | 66.74 | 67.69 | 634,509 | +0.48(+0.71%) |
Jan 11, 2019 | 67.15 | 67.63 | 66.88 | 67.22 | 482,601 | -0.22(-0.32%) |
Jan 10, 2019 | 66.39 | 67.49 | 65.26 | 67.43 | 549,554 | +0.92(+1.39%) |
Jan 09, 2019 | 66.22 | 66.55 | 65.73 | 66.51 | 770,871 | +0.66(+1.01%) |
Jan 08, 2019 | 66.33 | 66.34 | 64.78 | 65.85 | 749,307 | -0.06(-0.09%) |
Jan 07, 2019 | 66.02 | 66.75 | 65.74 | 65.91 | 519,121 | -0.30(-0.45%) |
Jan 04, 2019 | 65.77 | 66.49 | 65.65 | 66.20 | 554,360 | +1.30(+2.00%) |
Jan 03, 2019 | 65.79 | 66.30 | 64.78 | 64.90 | 597,487 | -1.06(-1.61%) |
Jan 02, 2019 | 66.82 | 66.87 | 65.59 | 65.97 | 769,210 | -1.57(-2.32%) |
Dec 31, 2018 | 67.21 | 67.56 | 66.74 | 67.54 | 667,388 | +0.71(+1.06%) |
Dec 28, 2018 | 67.22 | 67.61 | 66.46 | 66.83 | 659,822 | +0.06(+0.09%) |
Dec 27, 2018 | 64.96 | 66.82 | 64.38 | 66.77 | 717,033 | +1.00(+1.53%) |
Dec 26, 2018 | 63.24 | 65.80 | 62.12 | 65.77 | 960,327 | +2.83(+4.49%) |
Dec 24, 2018 | 65.92 | 65.92 | 62.91 | 62.94 | 511,488 | -3.04(-4.60%) |
Dec 21, 2018 | 65.83 | 67.94 | 65.75 | 65.98 | 2,291,152 | -0.18(-0.28%) |
Dec 20, 2018 | 66.50 | 66.75 | 65.60 | 66.16 | 573,819 | -0.48(-0.72%) |
Dec 19, 2018 | 66.92 | 68.44 | 66.49 | 66.64 | 893,532 | -0.15(-0.22%) |
Dec 18, 2018 | 67.43 | 67.64 | 66.17 | 66.79 | 758,331 | -0.15(-0.22%) |
Dec 17, 2018 | 68.63 | 68.79 | 66.69 | 66.94 | 1,003,474 | -1.86(-2.71%) |
Dec 14, 2018 | 68.74 | 69.10 | 68.38 | 68.80 | 533,604 | -0.25(-0.36%) |
Dec 13, 2018 | 69.12 | 69.79 | 68.38 | 69.05 | 542,209 | -0.01(-0.01%) |
Dec 12, 2018 | 69.15 | 69.76 | 68.72 | 69.06 | 418,854 | +0.49(+0.72%) |
Dec 11, 2018 | 69.53 | 69.67 | 68.30 | 68.56 | 434,631 | -0.22(-0.31%) |
Dec 10, 2018 | 69.45 | 69.52 | 67.53 | 68.78 | 576,114 | -0.65(-0.94%) |
Dec 07, 2018 | 69.90 | 70.49 | 68.97 | 69.43 | 546,993 | -0.36(-0.51%) |
Dec 06, 2018 | 69.79 | 70.00 | 68.11 | 69.79 | 859,763 | -0.83(-1.18%) |
Dec 04, 2018 | 71.40 | 71.68 | 70.38 | 70.62 | 1,102,298 | -0.98(-1.37%) |