Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 75.25 | 76.85 | 74.69 | 76.85 | 116,020 | -0.88(-1.13%) |
Feb 27, 2020 | 80.51 | 80.93 | 77.67 | 77.73 | 93,216 | -3.83(-4.69%) |
Feb 26, 2020 | 82.31 | 83.26 | 81.50 | 81.56 | 81,864 | -0.42(-0.51%) |
Feb 25, 2020 | 85.71 | 85.71 | 81.80 | 81.97 | 135,301 | -3.87(-4.51%) |
Feb 24, 2020 | 86.29 | 86.43 | 85.54 | 85.85 | 112,003 | -2.59(-2.92%) |
Feb 21, 2020 | 88.12 | 88.55 | 88.12 | 88.43 | 15,217 | -0.32(-0.37%) |
Feb 20, 2020 | 88.14 | 89.28 | 88.14 | 88.75 | 22,705 | +0.25(+0.28%) |
Feb 19, 2020 | 88.66 | 88.66 | 88.50 | 88.50 | 9,158 | +0.43(+0.48%) |
Feb 18, 2020 | 87.94 | 88.25 | 87.65 | 88.08 | 17,218 | -0.11(-0.13%) |
Feb 14, 2020 | 88.21 | 88.57 | 87.98 | 88.19 | 11,440 | -0.08(-0.09%) |
Feb 13, 2020 | 88.29 | 88.80 | 88.03 | 88.27 | 20,154 | -0.14(-0.16%) |
Feb 12, 2020 | 88.38 | 88.73 | 88.28 | 88.41 | 15,294 | +0.65(+0.74%) |
Feb 11, 2020 | 87.49 | 88.59 | 87.49 | 87.76 | 14,854 | +0.66(+0.76%) |
Feb 10, 2020 | 87.24 | 87.42 | 86.95 | 87.11 | 20,780 | -0.10(-0.12%) |
Feb 07, 2020 | 87.49 | 87.69 | 86.94 | 87.21 | 29,355 | -1.31(-1.48%) |
Feb 06, 2020 | 88.88 | 88.95 | 88.12 | 88.51 | 31,019 | -0.21(-0.24%) |
Feb 05, 2020 | 87.96 | 88.84 | 87.31 | 88.73 | 61,269 | +1.60(+1.84%) |
Feb 04, 2020 | 86.36 | 87.53 | 86.36 | 87.12 | 49,517 | +1.58(+1.85%) |
Feb 03, 2020 | 84.57 | 85.88 | 84.35 | 85.54 | 38,682 | +1.57(+1.86%) |
Jan 31, 2020 | 85.22 | 85.22 | 83.79 | 83.97 | 41,875 | -1.95(-2.26%) |
Jan 30, 2020 | 85.17 | 85.99 | 84.91 | 85.92 | 30,436 | -0.24(-0.28%) |
Jan 29, 2020 | 86.59 | 86.64 | 86.16 | 86.16 | 28,200 | +0.33(+0.39%) |
Jan 28, 2020 | 85.35 | 86.14 | 85.28 | 85.83 | 33,744 | +0.79(+0.93%) |
Jan 27, 2020 | 85.73 | 85.73 | 85.01 | 85.04 | 21,843 | -2.20(-2.52%) |
Jan 24, 2020 | 88.05 | 88.05 | 86.94 | 87.24 | 23,096 | -0.62(-0.71%) |
Jan 23, 2020 | 87.43 | 87.86 | 86.52 | 87.86 | 37,685 | -0.26(-0.29%) |
Jan 22, 2020 | 88.81 | 88.81 | 88.00 | 88.12 | 12,917 | -0.61(-0.69%) |
Jan 21, 2020 | 89.07 | 89.14 | 88.55 | 88.73 | 27,359 | -1.01(-1.13%) |
Jan 17, 2020 | 89.58 | 89.87 | 89.26 | 89.74 | 15,541 | +0.21(+0.24%) |
Jan 16, 2020 | 89.46 | 89.72 | 89.11 | 89.52 | 15,647 | +0.34(+0.38%) |
Jan 15, 2020 | 89.00 | 89.57 | 88.75 | 89.18 | 14,981 | +0.36(+0.41%) |
Jan 14, 2020 | 88.69 | 89.26 | 88.61 | 88.82 | 23,605 | +0.01(+0.01%) |
Jan 13, 2020 | 87.65 | 88.81 | 87.65 | 88.81 | 26,910 | +1.24(+1.42%) |
Jan 10, 2020 | 88.23 | 88.43 | 87.49 | 87.57 | 11,763 | -0.52(-0.59%) |
Jan 09, 2020 | 88.49 | 88.49 | 87.80 | 88.09 | 17,370 | +0.11(+0.13%) |
Jan 08, 2020 | 88.00 | 88.29 | 87.52 | 87.98 | 47,684 | +0.10(+0.12%) |
Jan 07, 2020 | 87.56 | 88.52 | 87.56 | 87.87 | 19,497 | +0.03(+0.03%) |
Jan 06, 2020 | 88.09 | 88.38 | 87.85 | 87.85 | 24,887 | -0.38(-0.43%) |
Jan 03, 2020 | 88.79 | 89.34 | 88.23 | 88.23 | 38,637 | -1.62(-1.80%) |
Jan 02, 2020 | 91.46 | 91.50 | 89.76 | 89.85 | 76,437 | -0.90(-0.99%) |
Dec 31, 2019 | 90.08 | 90.83 | 90.08 | 90.75 | 33,996 | +0.60(+0.67%) |
Dec 30, 2019 | 90.61 | 90.61 | 90.08 | 90.14 | 15,577 | -0.29(-0.32%) |
Dec 27, 2019 | 90.90 | 90.92 | 90.29 | 90.43 | 9,389 | -0.16(-0.17%) |
Dec 26, 2019 | 90.58 | 90.64 | 90.24 | 90.59 | 6,721 | +0.30(+0.33%) |
Dec 24, 2019 | 90.21 | 90.53 | 90.16 | 90.29 | 15,649 | +0.11(+0.12%) |
Dec 23, 2019 | 89.46 | 90.25 | 89.46 | 90.18 | 11,996 | +0.44(+0.50%) |
Dec 20, 2019 | 89.80 | 90.01 | 89.68 | 89.74 | 19,426 | +0.24(+0.27%) |
Dec 19, 2019 | 89.10 | 89.70 | 89.10 | 89.50 | 17,294 | +0.36(+0.41%) |
Dec 18, 2019 | 89.16 | 89.19 | 88.52 | 89.13 | 10,515 | -0.10(-0.11%) |
Dec 17, 2019 | 89.29 | 89.52 | 88.89 | 89.24 | 15,485 | +0.13(+0.15%) |
Dec 16, 2019 | 89.76 | 89.76 | 89.01 | 89.11 | 17,468 | +0.23(+0.25%) |
Dec 13, 2019 | 89.88 | 90.14 | 88.84 | 88.88 | 36,933 | -0.87(-0.97%) |
Dec 12, 2019 | 88.38 | 89.81 | 88.29 | 89.76 | 68,813 | +1.56(+1.77%) |
Dec 11, 2019 | 87.65 | 88.33 | 87.65 | 88.19 | 27,294 | +0.55(+0.63%) |
Dec 10, 2019 | 87.71 | 88.07 | 87.50 | 87.64 | 12,769 | -0.35(-0.40%) |
Dec 09, 2019 | 88.02 | 88.48 | 87.89 | 87.99 | 10,960 | -0.06(-0.07%) |
Dec 06, 2019 | 87.28 | 88.30 | 87.28 | 88.05 | 15,968 | +1.08(+1.24%) |
Dec 05, 2019 | 86.55 | 86.98 | 86.55 | 86.98 | 35,050 | +0.52(+0.61%) |
Dec 04, 2019 | 86.99 | 87.56 | 86.45 | 86.45 | 19,122 | +0.11(+0.13%) |
Dec 03, 2019 | 86.47 | 86.47 | 85.76 | 86.34 | 23,496 | -0.76(-0.88%) |
Dec 02, 2019 | 87.78 | 88.06 | 87.10 | 87.10 | 25,275 | -0.78(-0.89%) |
Nov 29, 2019 | 87.91 | 88.15 | 87.78 | 87.89 | 6,409 | -0.40(-0.45%) |
Nov 27, 2019 | 87.75 | 88.37 | 87.61 | 88.28 | 14,990 | +0.36(+0.41%) |
Nov 26, 2019 | 87.50 | 88.15 | 87.50 | 87.92 | 31,313 | +0.21(+0.24%) |
Nov 25, 2019 | 87.28 | 87.86 | 87.28 | 87.71 | 82,128 | +0.52(+0.60%) |
Nov 22, 2019 | 87.18 | 87.57 | 87.16 | 87.19 | 205,089 | +0.14(+0.16%) |
Nov 21, 2019 | 87.03 | 87.25 | 86.74 | 87.05 | 33,643 | -0.02(-0.02%) |
Nov 20, 2019 | 87.63 | 88.09 | 86.99 | 87.07 | 30,625 | -1.00(-1.14%) |
Nov 19, 2019 | 88.70 | 88.70 | 87.91 | 88.07 | 19,069 | -0.37(-0.42%) |
Nov 18, 2019 | 88.41 | 88.65 | 88.14 | 88.44 | 32,606 | -0.26(-0.29%) |
Nov 15, 2019 | 89.29 | 89.29 | 88.54 | 88.70 | 33,131 | -0.06(-0.07%) |
Nov 14, 2019 | 88.26 | 88.81 | 88.26 | 88.76 | 28,736 | +0.37(+0.42%) |
Nov 13, 2019 | 88.68 | 88.83 | 88.24 | 88.39 | 25,326 | -0.77(-0.87%) |
Nov 12, 2019 | 89.04 | 89.55 | 88.76 | 89.17 | 29,119 | +0.29(+0.33%) |
Nov 11, 2019 | 88.47 | 88.90 | 88.36 | 88.87 | 19,945 | -0.15(-0.17%) |
Nov 08, 2019 | 88.38 | 89.08 | 88.38 | 89.02 | 21,399 | +0.33(+0.37%) |
Nov 07, 2019 | 88.05 | 88.77 | 88.05 | 88.69 | 56,411 | +1.00(+1.14%) |
Nov 06, 2019 | 87.78 | 88.09 | 87.46 | 87.68 | 33,103 | -0.26(-0.29%) |
Nov 05, 2019 | 87.40 | 88.20 | 87.40 | 87.94 | 50,636 | +0.50(+0.57%) |
Nov 04, 2019 | 86.83 | 87.54 | 86.83 | 87.45 | 39,032 | +1.04(+1.20%) |
Nov 01, 2019 | 85.30 | 86.48 | 85.30 | 86.41 | 29,220 | +1.50(+1.77%) |
Oct 31, 2019 | 85.43 | 85.62 | 84.44 | 84.90 | 49,334 | -0.75(-0.88%) |
Oct 30, 2019 | 85.42 | 85.75 | 85.04 | 85.66 | 44,262 | -0.24(-0.28%) |
Oct 29, 2019 | 84.82 | 86.35 | 84.74 | 85.90 | 32,311 | +0.64(+0.74%) |
Oct 28, 2019 | 85.39 | 85.61 | 84.99 | 85.26 | 27,329 | +0.41(+0.48%) |
Oct 25, 2019 | 84.07 | 85.03 | 84.00 | 84.86 | 28,895 | +0.94(+1.12%) |
Oct 24, 2019 | 83.98 | 84.40 | 83.33 | 83.92 | 38,457 | +0.44(+0.53%) |
Oct 23, 2019 | 83.35 | 83.77 | 83.26 | 83.48 | 32,389 | +0.50(+0.60%) |
Oct 22, 2019 | 82.60 | 83.28 | 82.39 | 82.98 | 53,624 | -0.40(-0.47%) |
Oct 21, 2019 | 84.17 | 84.17 | 83.35 | 83.38 | 22,642 | -0.23(-0.28%) |
Oct 18, 2019 | 83.87 | 83.91 | 83.28 | 83.61 | 54,531 | -0.17(-0.21%) |
Oct 17, 2019 | 84.18 | 84.44 | 83.64 | 83.78 | 38,088 | +0.17(+0.21%) |
Oct 16, 2019 | 83.62 | 84.38 | 83.53 | 83.61 | 58,750 | +0.14(+0.17%) |
Oct 15, 2019 | 83.36 | 84.03 | 83.04 | 83.47 | 118,178 | +0.47(+0.57%) |
Oct 14, 2019 | 83.48 | 83.53 | 82.94 | 83.00 | 53,881 | -0.73(-0.87%) |
Oct 11, 2019 | 83.02 | 84.32 | 82.92 | 83.73 | 175,651 | +2.03(+2.49%) |
Oct 10, 2019 | 81.05 | 82.06 | 81.05 | 81.69 | 128,339 | +0.83(+1.02%) |
Oct 09, 2019 | 80.93 | 81.19 | 80.38 | 80.86 | 34,271 | +0.64(+0.79%) |
Oct 08, 2019 | 81.35 | 81.35 | 80.23 | 80.23 | 79,243 | -1.63(-1.99%) |
Oct 07, 2019 | 81.83 | 82.70 | 81.65 | 81.86 | 37,167 | -0.34(-0.41%) |
Oct 04, 2019 | 81.82 | 82.28 | 81.69 | 82.20 | 16,728 | +0.40(+0.48%) |
Oct 03, 2019 | 81.29 | 81.82 | 80.49 | 81.80 | 86,697 | +0.35(+0.43%) |
Oct 02, 2019 | 82.33 | 82.33 | 80.73 | 81.45 | 46,818 | -1.53(-1.84%) |
Oct 01, 2019 | 85.23 | 85.59 | 82.94 | 82.98 | 76,914 | -1.96(-2.31%) |
Sep 30, 2019 | 84.46 | 85.13 | 84.34 | 84.94 | 18,150 | +0.61(+0.72%) |
Sep 27, 2019 | 84.56 | 84.93 | 84.01 | 84.33 | 66,371 | -0.15(-0.17%) |
Sep 26, 2019 | 84.62 | 84.73 | 84.14 | 84.48 | 35,882 | -0.38(-0.44%) |
Sep 25, 2019 | 84.09 | 85.10 | 83.96 | 84.86 | 39,465 | +0.57(+0.68%) |
Sep 24, 2019 | 85.34 | 85.59 | 84.04 | 84.29 | 87,898 | -1.11(-1.30%) |
Sep 23, 2019 | 85.08 | 85.64 | 85.08 | 85.39 | 57,906 | -0.19(-0.22%) |
Sep 20, 2019 | 85.80 | 86.14 | 85.20 | 85.59 | 29,268 | -0.16(-0.19%) |
Sep 19, 2019 | 86.13 | 86.34 | 85.66 | 85.75 | 23,593 | +0.14(+0.16%) |
Sep 18, 2019 | 85.43 | 85.80 | 84.85 | 85.61 | 24,207 | -0.01(-0.01%) |
Sep 17, 2019 | 85.24 | 85.85 | 85.24 | 85.62 | 18,198 | +0.21(+0.25%) |
Sep 16, 2019 | 86.28 | 86.38 | 85.33 | 85.41 | 34,035 | -1.10(-1.27%) |
Sep 13, 2019 | 86.20 | 86.83 | 85.98 | 86.51 | 32,981 | +0.93(+1.09%) |
Sep 12, 2019 | 85.52 | 85.78 | 84.83 | 85.58 | 68,992 | +0.48(+0.56%) |
Sep 11, 2019 | 84.34 | 85.12 | 83.77 | 85.10 | 43,856 | +0.94(+1.12%) |
Sep 10, 2019 | 83.11 | 84.19 | 83.11 | 84.16 | 37,150 | +1.02(+1.22%) |
Sep 09, 2019 | 83.08 | 83.22 | 82.88 | 83.14 | 27,422 | +0.15(+0.18%) |
Sep 06, 2019 | 82.88 | 83.22 | 82.48 | 83.00 | 33,527 | +0.27(+0.33%) |
Sep 05, 2019 | 82.82 | 83.29 | 82.70 | 82.72 | 46,929 | +0.56(+0.68%) |
Sep 04, 2019 | 81.92 | 82.25 | 81.70 | 82.16 | 30,215 | +1.03(+1.26%) |
Sep 03, 2019 | 81.27 | 81.40 | 80.74 | 81.14 | 35,684 | -0.85(-1.04%) |
Aug 30, 2019 | 81.82 | 82.37 | 81.67 | 81.99 | 21,405 | +0.66(+0.81%) |
Aug 29, 2019 | 81.59 | 81.70 | 81.27 | 81.33 | 24,323 | +1.09(+1.36%) |
Aug 28, 2019 | 79.17 | 80.38 | 79.02 | 80.24 | 20,243 | +0.86(+1.08%) |
Aug 27, 2019 | 79.71 | 80.09 | 79.26 | 79.38 | 29,601 | -0.01(-0.01%) |
Aug 26, 2019 | 79.82 | 79.82 | 79.10 | 79.39 | 41,098 | +0.24(+0.30%) |
Aug 23, 2019 | 80.79 | 81.06 | 78.83 | 79.15 | 81,470 | -2.07(-2.55%) |
Aug 22, 2019 | 82.25 | 82.40 | 81.15 | 81.22 | 27,508 | -0.71(-0.86%) |
Aug 21, 2019 | 81.95 | 82.22 | 81.75 | 81.92 | 28,570 | +0.51(+0.63%) |
Aug 20, 2019 | 82.14 | 82.29 | 81.35 | 81.41 | 30,102 | -0.92(-1.12%) |
Aug 19, 2019 | 82.36 | 82.67 | 82.18 | 82.34 | 49,570 | +0.76(+0.93%) |
Aug 16, 2019 | 80.40 | 81.73 | 80.40 | 81.58 | 39,752 | +1.44(+1.79%) |
Aug 15, 2019 | 80.49 | 80.66 | 79.53 | 80.14 | 106,409 | -0.19(-0.24%) |
Aug 14, 2019 | 81.74 | 82.06 | 80.26 | 80.33 | 79,710 | -2.79(-3.36%) |
Aug 13, 2019 | 81.97 | 84.22 | 81.97 | 83.12 | 30,910 | +0.74(+0.90%) |
Aug 12, 2019 | 83.79 | 83.79 | 82.28 | 82.38 | 43,416 | -1.52(-1.81%) |
Aug 09, 2019 | 84.34 | 84.34 | 83.54 | 83.90 | 38,223 | -0.87(-1.03%) |
Aug 08, 2019 | 83.89 | 84.84 | 83.76 | 84.77 | 32,129 | +1.73(+2.08%) |
Aug 07, 2019 | 81.30 | 83.11 | 81.30 | 83.04 | 36,167 | +0.94(+1.15%) |
Aug 06, 2019 | 82.27 | 82.27 | 80.90 | 82.10 | 37,950 | +0.03(+0.03%) |
Aug 05, 2019 | 82.73 | 82.98 | 81.36 | 82.07 | 63,635 | -1.48(-1.78%) |
Aug 02, 2019 | 84.58 | 84.61 | 83.06 | 83.55 | 52,202 | -1.44(-1.69%) |
Aug 01, 2019 | 85.41 | 86.70 | 84.62 | 84.99 | 60,956 | -0.87(-1.01%) |
Jul 31, 2019 | 86.94 | 87.35 | 85.28 | 85.86 | 33,218 | -1.37(-1.57%) |
Jul 30, 2019 | 86.07 | 87.31 | 86.06 | 87.24 | 19,654 | +0.41(+0.47%) |
Jul 29, 2019 | 86.87 | 87.06 | 86.65 | 86.82 | 26,419 | -0.38(-0.44%) |
Jul 26, 2019 | 87.00 | 87.22 | 86.43 | 87.21 | 30,142 | +0.04(+0.04%) |
Jul 25, 2019 | 87.54 | 87.54 | 86.34 | 87.17 | 32,830 | -1.00(-1.13%) |
Jul 24, 2019 | 87.72 | 88.21 | 87.72 | 88.17 | 26,041 | -0.05(-0.05%) |
Jul 23, 2019 | 87.04 | 88.24 | 87.04 | 88.22 | 44,719 | +1.38(+1.59%) |
Jul 22, 2019 | 87.00 | 87.24 | 86.63 | 86.83 | 32,587 | +0.01(+0.01%) |
Jul 19, 2019 | 86.59 | 87.30 | 86.59 | 86.82 | 18,893 | +0.23(+0.26%) |
Jul 18, 2019 | 85.95 | 86.65 | 85.95 | 86.59 | 44,552 | +0.30(+0.35%) |
Jul 17, 2019 | 86.99 | 86.99 | 86.24 | 86.29 | 21,401 | -0.84(-0.97%) |
Jul 16, 2019 | 86.71 | 87.82 | 86.71 | 87.13 | 31,550 | +0.34(+0.39%) |
Jul 15, 2019 | 86.48 | 86.80 | 86.28 | 86.80 | 22,474 | +0.38(+0.44%) |
Jul 12, 2019 | 85.30 | 86.45 | 85.30 | 86.41 | 17,364 | +1.15(+1.35%) |
Jul 11, 2019 | 84.89 | 85.26 | 84.49 | 85.26 | 22,956 | +0.31(+0.37%) |
Jul 10, 2019 | 85.47 | 85.76 | 84.89 | 84.95 | 24,027 | -0.09(-0.11%) |
Jul 09, 2019 | 85.68 | 85.68 | 84.88 | 85.04 | 28,649 | -0.93(-1.09%) |
Jul 08, 2019 | 86.70 | 86.91 | 85.79 | 85.97 | 32,670 | -1.03(-1.18%) |
Jul 05, 2019 | 86.50 | 87.00 | 86.24 | 87.00 | 9,719 | -0.38(-0.43%) |
Jul 03, 2019 | 87.20 | 87.37 | 86.79 | 87.37 | 14,524 | +0.27(+0.30%) |
Jul 02, 2019 | 87.51 | 87.53 | 86.72 | 87.11 | 22,018 | -0.40(-0.46%) |
Jul 01, 2019 | 87.17 | 87.51 | 86.89 | 87.51 | 120,991 | +0.51(+0.59%) |
Jun 28, 2019 | 86.63 | 87.00 | 86.30 | 87.00 | 22,060 | +0.73(+0.85%) |
Jun 27, 2019 | 85.92 | 86.37 | 85.92 | 86.26 | 25,075 | +0.26(+0.30%) |
Jun 26, 2019 | 85.80 | 86.26 | 85.80 | 86.01 | 25,384 | +0.08(+0.10%) |
Jun 25, 2019 | 86.14 | 86.20 | 85.67 | 85.93 | 27,123 | +0.00(+0.00%) |
Jun 24, 2019 | 85.53 | 86.12 | 85.39 | 85.93 | 22,983 | +0.47(+0.55%) |
Jun 21, 2019 | 85.59 | 85.87 | 85.41 | 85.46 | 27,739 | -0.25(-0.29%) |
Jun 20, 2019 | 85.90 | 85.94 | 85.16 | 85.71 | 25,951 | +0.83(+0.98%) |
Jun 19, 2019 | 85.16 | 85.31 | 84.42 | 84.87 | 88,984 | -0.25(-0.29%) |
Jun 18, 2019 | 84.53 | 85.51 | 84.53 | 85.12 | 64,106 | +0.93(+1.11%) |
Jun 17, 2019 | 84.82 | 84.82 | 84.10 | 84.19 | 24,195 | -0.78(-0.91%) |
Jun 14, 2019 | 85.27 | 85.27 | 84.74 | 84.96 | 22,185 | -0.43(-0.51%) |
Jun 13, 2019 | 84.99 | 85.40 | 84.99 | 85.40 | 39,821 | +0.71(+0.84%) |
Jun 12, 2019 | 84.42 | 84.79 | 84.37 | 84.69 | 35,691 | +0.26(+0.31%) |
Jun 11, 2019 | 84.87 | 85.09 | 84.39 | 84.42 | 39,346 | +0.27(+0.32%) |
Jun 10, 2019 | 84.29 | 84.61 | 84.14 | 84.15 | 54,371 | +0.26(+0.31%) |
Jun 07, 2019 | 83.75 | 84.18 | 83.39 | 83.89 | 71,827 | +0.55(+0.66%) |
Jun 06, 2019 | 82.82 | 83.44 | 82.49 | 83.34 | 390,043 | +0.74(+0.89%) |
Jun 05, 2019 | 82.54 | 82.61 | 81.42 | 82.60 | 53,626 | +0.36(+0.43%) |
Jun 04, 2019 | 80.67 | 82.29 | 80.37 | 82.25 | 223,544 | +2.40(+3.01%) |
Jun 03, 2019 | 77.41 | 79.86 | 77.41 | 79.84 | 79,776 | +2.63(+3.41%) |
May 31, 2019 | 77.47 | 77.63 | 77.04 | 77.21 | 47,225 | -1.15(-1.46%) |
May 30, 2019 | 78.35 | 78.75 | 78.07 | 78.36 | 35,384 | +0.11(+0.14%) |
May 29, 2019 | 77.59 | 78.40 | 77.34 | 78.25 | 79,126 | -0.06(-0.08%) |
May 28, 2019 | 79.07 | 79.21 | 78.20 | 78.31 | 31,569 | -0.74(-0.93%) |
May 24, 2019 | 79.61 | 79.62 | 78.62 | 79.05 | 40,196 | +0.41(+0.52%) |
May 23, 2019 | 79.24 | 79.34 | 78.29 | 78.64 | 44,474 | -1.44(-1.80%) |
May 22, 2019 | 80.40 | 80.64 | 80.08 | 80.08 | 59,545 | -0.54(-0.67%) |
May 21, 2019 | 79.48 | 80.76 | 79.48 | 80.62 | 35,784 | +1.20(+1.51%) |
May 20, 2019 | 79.66 | 80.12 | 79.29 | 79.42 | 29,179 | -1.04(-1.29%) |
May 17, 2019 | 80.52 | 81.04 | 80.22 | 80.45 | 30,092 | -0.60(-0.74%) |
May 16, 2019 | 80.57 | 81.36 | 80.57 | 81.05 | 34,248 | +1.07(+1.33%) |
May 15, 2019 | 79.47 | 80.44 | 79.27 | 79.99 | 60,577 | -0.12(-0.15%) |
May 14, 2019 | 79.75 | 80.66 | 79.48 | 80.11 | 64,622 | +0.74(+0.93%) |
May 13, 2019 | 79.35 | 80.11 | 78.81 | 79.37 | 129,459 | -2.12(-2.60%) |
May 10, 2019 | 80.43 | 81.85 | 80.10 | 81.49 | 59,307 | +0.99(+1.23%) |
May 09, 2019 | 80.23 | 80.80 | 79.57 | 80.50 | 53,780 | -0.66(-0.82%) |
May 08, 2019 | 81.17 | 81.48 | 80.76 | 81.16 | 38,454 | -0.06(-0.08%) |
May 07, 2019 | 82.09 | 82.15 | 80.80 | 81.23 | 63,662 | -1.62(-1.96%) |
May 06, 2019 | 82.68 | 83.25 | 82.46 | 82.85 | 62,009 | -1.31(-1.56%) |
May 03, 2019 | 83.28 | 84.22 | 83.28 | 84.16 | 40,636 | +1.07(+1.28%) |
May 02, 2019 | 83.75 | 83.75 | 82.57 | 83.09 | 58,991 | -0.87(-1.04%) |
May 01, 2019 | 85.69 | 85.69 | 83.95 | 83.97 | 105,097 | -1.63(-1.90%) |
Apr 30, 2019 | 85.45 | 85.67 | 84.85 | 85.60 | 103,098 | +0.38(+0.45%) |
Apr 29, 2019 | 85.17 | 85.43 | 84.94 | 85.22 | 16,851 | -0.14(-0.16%) |
Apr 26, 2019 | 84.50 | 85.55 | 84.48 | 85.35 | 34,485 | +0.69(+0.82%) |
Apr 25, 2019 | 85.59 | 85.59 | 84.37 | 84.66 | 40,310 | -1.31(-1.53%) |
Apr 24, 2019 | 86.55 | 86.73 | 85.95 | 85.97 | 33,930 | -0.59(-0.68%) |
Apr 23, 2019 | 86.14 | 86.90 | 86.03 | 86.56 | 40,339 | +0.29(+0.34%) |
Apr 22, 2019 | 86.83 | 86.92 | 86.21 | 86.27 | 21,639 | -0.81(-0.93%) |
Apr 18, 2019 | 87.35 | 87.48 | 86.67 | 87.08 | 38,879 | -0.23(-0.26%) |
Apr 17, 2019 | 87.87 | 88.37 | 87.29 | 87.31 | 30,792 | -0.28(-0.32%) |
Apr 16, 2019 | 87.00 | 87.63 | 86.87 | 87.59 | 42,305 | +0.67(+0.78%) |
Apr 15, 2019 | 87.40 | 87.40 | 86.78 | 86.92 | 59,028 | -0.36(-0.42%) |
Apr 12, 2019 | 86.91 | 87.28 | 86.56 | 87.28 | 23,832 | +1.15(+1.33%) |
Apr 11, 2019 | 86.18 | 86.44 | 85.92 | 86.13 | 31,365 | -0.20(-0.23%) |
Apr 10, 2019 | 86.43 | 86.44 | 86.05 | 86.34 | 19,314 | +0.00(+0.00%) |
Apr 09, 2019 | 86.84 | 86.84 | 86.20 | 86.34 | 37,413 | -0.80(-0.92%) |
Apr 08, 2019 | 86.94 | 87.18 | 86.66 | 87.14 | 80,326 | +0.06(+0.07%) |
Apr 05, 2019 | 87.14 | 87.35 | 86.90 | 87.07 | 34,376 | -0.03(-0.03%) |
Apr 04, 2019 | 86.16 | 87.10 | 86.16 | 87.10 | 35,297 | +1.09(+1.27%) |
Apr 03, 2019 | 85.42 | 86.61 | 85.34 | 86.01 | 94,179 | +1.22(+1.44%) |
Apr 02, 2019 | 84.55 | 85.19 | 84.46 | 84.79 | 38,125 | +0.24(+0.28%) |
Apr 01, 2019 | 83.89 | 84.68 | 83.82 | 84.55 | 28,746 | +1.31(+1.58%) |
Mar 29, 2019 | 82.61 | 83.28 | 82.32 | 83.24 | 47,006 | +0.66(+0.79%) |
Mar 28, 2019 | 81.92 | 82.60 | 81.79 | 82.58 | 40,839 | +0.86(+1.06%) |
Mar 27, 2019 | 81.73 | 82.05 | 81.15 | 81.72 | 39,189 | -0.17(-0.21%) |
Mar 26, 2019 | 82.06 | 82.21 | 81.37 | 81.89 | 35,169 | +0.42(+0.51%) |
Mar 25, 2019 | 81.82 | 82.27 | 81.36 | 81.47 | 60,913 | -0.19(-0.23%) |
Mar 22, 2019 | 83.66 | 83.66 | 81.58 | 81.66 | 52,717 | -2.80(-3.31%) |
Mar 21, 2019 | 83.12 | 84.80 | 83.12 | 84.46 | 50,260 | +0.97(+1.17%) |
Mar 20, 2019 | 83.43 | 83.90 | 82.64 | 83.49 | 74,738 | +0.03(+0.04%) |
Mar 19, 2019 | 84.07 | 84.56 | 83.12 | 83.45 | 81,390 | -0.26(-0.31%) |
Mar 18, 2019 | 83.61 | 83.80 | 83.09 | 83.71 | 50,261 | +0.22(+0.26%) |
Mar 15, 2019 | 83.49 | 84.18 | 83.19 | 83.50 | 60,225 | +0.24(+0.29%) |
Mar 14, 2019 | 83.83 | 84.11 | 83.20 | 83.25 | 44,037 | -0.96(-1.14%) |
Mar 13, 2019 | 84.22 | 84.69 | 84.05 | 84.21 | 54,703 | +0.40(+0.48%) |
Mar 12, 2019 | 83.72 | 84.25 | 83.72 | 83.81 | 90,081 | +0.34(+0.40%) |
Mar 11, 2019 | 82.62 | 83.51 | 82.60 | 83.48 | 47,128 | +1.15(+1.40%) |
Mar 08, 2019 | 81.85 | 82.33 | 81.41 | 82.33 | 117,693 | -0.06(-0.08%) |
Mar 07, 2019 | 83.03 | 83.39 | 81.78 | 82.39 | 75,772 | -0.71(-0.85%) |
Mar 06, 2019 | 83.00 | 83.75 | 83.00 | 83.10 | 43,407 | +0.03(+0.03%) |
Mar 05, 2019 | 83.35 | 83.49 | 83.00 | 83.07 | 48,140 | -0.41(-0.49%) |
Mar 04, 2019 | 83.54 | 83.90 | 82.29 | 83.48 | 44,926 | +0.21(+0.25%) |