Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 78.47 | 80.08 | 77.48 | 79.46 | 1,411,505 | -1.14(-1.41%) |
Feb 27, 2020 | 81.32 | 84.85 | 80.59 | 80.59 | 1,570,736 | -2.01(-2.43%) |
Feb 26, 2020 | 83.60 | 85.39 | 82.58 | 82.60 | 878,552 | -0.06(-0.07%) |
Feb 25, 2020 | 87.07 | 87.07 | 82.60 | 82.66 | 1,105,318 | -4.09(-4.71%) |
Feb 24, 2020 | 87.74 | 88.23 | 86.30 | 86.75 | 1,415,748 | -3.00(-3.34%) |
Feb 21, 2020 | 86.95 | 89.80 | 86.62 | 89.75 | 1,205,185 | +2.86(+3.29%) |
Feb 20, 2020 | 86.50 | 87.86 | 86.22 | 86.89 | 1,162,490 | +0.15(+0.17%) |
Feb 19, 2020 | 87.43 | 87.89 | 86.04 | 86.74 | 965,151 | -0.34(-0.39%) |
Feb 18, 2020 | 86.55 | 87.29 | 85.59 | 87.08 | 1,115,588 | +0.33(+0.38%) |
Feb 14, 2020 | 87.71 | 88.10 | 86.63 | 86.75 | 492,703 | -0.91(-1.04%) |
Feb 13, 2020 | 88.63 | 88.79 | 87.48 | 87.66 | 623,417 | -1.55(-1.74%) |
Feb 12, 2020 | 90.36 | 90.62 | 89.19 | 89.21 | 539,855 | -0.75(-0.83%) |
Feb 11, 2020 | 88.70 | 90.64 | 88.38 | 89.96 | 631,462 | +1.78(+2.02%) |
Feb 10, 2020 | 88.48 | 89.24 | 87.92 | 88.18 | 733,166 | -0.71(-0.80%) |
Feb 07, 2020 | 90.91 | 91.03 | 88.77 | 88.89 | 602,992 | -2.59(-2.83%) |
Feb 06, 2020 | 91.55 | 91.73 | 90.59 | 91.48 | 966,061 | +0.46(+0.50%) |
Feb 05, 2020 | 88.64 | 91.07 | 88.64 | 91.02 | 1,151,575 | +3.81(+4.36%) |
Feb 04, 2020 | 86.31 | 87.54 | 86.02 | 87.21 | 1,146,415 | +2.03(+2.39%) |
Feb 03, 2020 | 84.42 | 85.58 | 83.80 | 85.18 | 1,660,341 | +1.23(+1.46%) |
Jan 31, 2020 | 86.07 | 86.12 | 83.30 | 83.95 | 2,011,418 | -3.39(-3.88%) |
Jan 30, 2020 | 86.06 | 89.78 | 85.15 | 87.35 | 2,802,649 | -4.66(-5.07%) |
Jan 29, 2020 | 91.84 | 92.93 | 91.13 | 92.01 | 1,270,074 | +0.47(+0.52%) |
Jan 28, 2020 | 91.85 | 91.85 | 90.68 | 91.54 | 895,044 | +0.32(+0.35%) |
Jan 27, 2020 | 91.06 | 91.87 | 90.80 | 91.22 | 733,327 | -1.41(-1.52%) |
Jan 24, 2020 | 93.56 | 93.56 | 91.97 | 92.63 | 862,573 | -1.24(-1.32%) |
Jan 23, 2020 | 92.75 | 94.23 | 91.99 | 93.87 | 476,709 | +0.67(+0.71%) |
Jan 22, 2020 | 93.50 | 94.06 | 93.08 | 93.20 | 667,624 | +0.18(+0.20%) |
Jan 21, 2020 | 93.63 | 93.87 | 90.88 | 93.02 | 1,574,693 | -2.59(-2.71%) |
Jan 17, 2020 | 95.77 | 96.43 | 95.31 | 95.61 | 859,950 | -0.03(-0.04%) |
Jan 16, 2020 | 95.32 | 96.39 | 94.69 | 95.64 | 658,950 | +0.74(+0.78%) |
Jan 15, 2020 | 93.17 | 94.92 | 92.83 | 94.90 | 843,870 | +1.39(+1.49%) |
Jan 14, 2020 | 94.33 | 95.55 | 92.98 | 93.51 | 1,122,371 | -0.61(-0.64%) |
Jan 13, 2020 | 92.78 | 94.17 | 92.46 | 94.12 | 1,091,950 | +1.46(+1.57%) |
Jan 10, 2020 | 92.41 | 93.44 | 92.13 | 92.66 | 785,703 | +0.57(+0.62%) |
Jan 09, 2020 | 92.96 | 93.34 | 92.01 | 92.09 | 970,049 | -0.61(-0.65%) |
Jan 08, 2020 | 92.00 | 92.94 | 91.30 | 92.69 | 788,922 | +0.76(+0.83%) |
Jan 07, 2020 | 92.01 | 92.39 | 90.79 | 91.93 | 1,465,843 | -0.98(-1.06%) |
Jan 06, 2020 | 95.37 | 95.57 | 92.85 | 92.91 | 1,199,219 | -2.85(-2.98%) |
Jan 03, 2020 | 95.99 | 96.62 | 95.58 | 95.76 | 963,395 | -1.32(-1.35%) |
Jan 02, 2020 | 98.98 | 98.98 | 96.76 | 97.08 | 981,768 | -1.11(-1.13%) |
Dec 31, 2019 | 97.85 | 98.31 | 97.53 | 98.19 | 418,798 | +0.24(+0.24%) |
Dec 30, 2019 | 97.92 | 98.23 | 97.38 | 97.96 | 466,852 | -0.04(-0.04%) |
Dec 27, 2019 | 98.65 | 98.76 | 97.84 | 98.00 | 368,957 | -0.40(-0.41%) |
Dec 26, 2019 | 98.51 | 98.51 | 97.96 | 98.40 | 214,360 | -0.04(-0.04%) |
Dec 24, 2019 | 99.14 | 99.17 | 98.17 | 98.44 | 175,525 | -0.68(-0.68%) |
Dec 23, 2019 | 98.54 | 99.13 | 97.92 | 99.11 | 504,462 | +0.53(+0.54%) |
Dec 20, 2019 | 98.32 | 98.72 | 97.88 | 98.58 | 2,269,745 | +0.67(+0.68%) |
Dec 19, 2019 | 98.03 | 98.75 | 97.45 | 97.91 | 734,662 | +0.60(+0.61%) |
Dec 18, 2019 | 97.63 | 97.73 | 96.90 | 97.32 | 604,570 | -0.46(-0.47%) |
Dec 17, 2019 | 96.03 | 98.13 | 96.03 | 97.78 | 928,691 | +2.00(+2.09%) |
Dec 16, 2019 | 97.61 | 97.66 | 95.52 | 95.77 | 1,269,839 | -0.90(-0.93%) |
Dec 13, 2019 | 97.58 | 97.97 | 96.28 | 96.67 | 665,404 | -0.99(-1.02%) |
Dec 12, 2019 | 97.47 | 98.73 | 96.81 | 97.66 | 981,478 | +0.54(+0.56%) |
Dec 11, 2019 | 97.45 | 97.83 | 97.06 | 97.12 | 654,103 | +0.17(+0.18%) |
Dec 10, 2019 | 97.12 | 97.81 | 96.78 | 96.95 | 827,750 | -1.90(-1.92%) |
Dec 09, 2019 | 98.82 | 99.06 | 98.30 | 98.85 | 620,037 | +0.22(+0.22%) |
Dec 06, 2019 | 98.66 | 99.21 | 98.43 | 98.63 | 569,953 | +0.81(+0.83%) |
Dec 05, 2019 | 97.24 | 97.98 | 96.62 | 97.82 | 609,832 | +1.03(+1.06%) |
Dec 04, 2019 | 96.73 | 98.21 | 96.50 | 96.79 | 874,540 | +0.38(+0.40%) |
Dec 03, 2019 | 95.75 | 96.44 | 94.53 | 96.41 | 806,597 | -0.25(-0.26%) |
Dec 02, 2019 | 97.56 | 97.99 | 96.59 | 96.66 | 605,281 | -0.76(-0.78%) |
Nov 29, 2019 | 97.66 | 97.73 | 97.23 | 97.42 | 341,948 | -0.15(-0.15%) |
Nov 27, 2019 | 98.17 | 98.24 | 97.09 | 97.57 | 876,294 | -0.34(-0.35%) |
Nov 26, 2019 | 96.65 | 98.05 | 96.25 | 97.91 | 1,305,814 | +0.53(+0.54%) |
Nov 25, 2019 | 96.81 | 98.24 | 96.39 | 97.39 | 595,977 | +0.86(+0.89%) |
Nov 22, 2019 | 96.35 | 97.31 | 95.97 | 96.52 | 518,034 | +0.17(+0.18%) |
Nov 21, 2019 | 97.43 | 97.60 | 96.08 | 96.35 | 638,329 | -1.26(-1.29%) |
Nov 20, 2019 | 98.76 | 98.76 | 97.17 | 97.61 | 554,903 | -1.36(-1.37%) |
Nov 19, 2019 | 99.07 | 99.10 | 98.24 | 98.97 | 629,024 | +0.01(+0.01%) |
Nov 18, 2019 | 98.38 | 99.04 | 97.69 | 98.96 | 624,151 | +0.89(+0.91%) |
Nov 15, 2019 | 98.42 | 98.68 | 97.67 | 98.07 | 558,122 | -0.24(-0.24%) |
Nov 14, 2019 | 97.93 | 98.90 | 97.64 | 98.31 | 654,874 | +0.13(+0.13%) |
Nov 13, 2019 | 98.80 | 99.00 | 98.03 | 98.18 | 748,332 | -0.82(-0.83%) |
Nov 12, 2019 | 98.96 | 99.93 | 98.27 | 99.00 | 502,544 | +0.05(+0.05%) |
Nov 11, 2019 | 98.61 | 99.35 | 98.39 | 98.94 | 505,978 | -0.22(-0.22%) |
Nov 08, 2019 | 98.21 | 99.20 | 97.72 | 99.16 | 784,633 | +0.83(+0.84%) |
Nov 07, 2019 | 98.26 | 98.76 | 97.29 | 98.33 | 738,499 | +0.51(+0.53%) |
Nov 06, 2019 | 98.49 | 98.49 | 96.98 | 97.82 | 638,653 | -0.76(-0.77%) |
Nov 05, 2019 | 97.71 | 98.97 | 97.45 | 98.58 | 1,057,265 | +1.02(+1.04%) |
Nov 04, 2019 | 97.49 | 97.99 | 96.45 | 97.56 | 1,086,654 | +0.65(+0.67%) |
Nov 01, 2019 | 96.11 | 96.95 | 95.48 | 96.91 | 673,675 | +1.61(+1.69%) |
Oct 31, 2019 | 96.01 | 96.71 | 94.36 | 95.30 | 710,260 | -0.84(-0.88%) |
Oct 30, 2019 | 96.94 | 96.98 | 95.21 | 96.14 | 864,499 | -1.00(-1.03%) |
Oct 29, 2019 | 97.30 | 98.12 | 96.67 | 97.14 | 637,707 | -0.81(-0.83%) |
Oct 28, 2019 | 96.95 | 98.13 | 96.95 | 97.95 | 976,167 | +1.38(+1.42%) |
Oct 25, 2019 | 94.42 | 96.78 | 94.42 | 96.58 | 641,168 | +2.10(+2.22%) |
Oct 24, 2019 | 95.27 | 95.99 | 91.87 | 94.48 | 1,526,856 | -1.34(-1.40%) |
Oct 23, 2019 | 94.46 | 96.84 | 94.46 | 95.82 | 1,464,689 | +1.29(+1.36%) |
Oct 22, 2019 | 94.40 | 95.30 | 93.95 | 94.53 | 732,156 | +0.08(+0.08%) |
Oct 21, 2019 | 95.09 | 95.65 | 94.29 | 94.45 | 841,942 | +0.23(+0.25%) |
Oct 18, 2019 | 92.38 | 94.54 | 92.38 | 94.22 | 717,552 | +1.58(+1.70%) |
Oct 17, 2019 | 93.15 | 93.72 | 92.29 | 92.64 | 777,885 | -0.36(-0.38%) |
Oct 16, 2019 | 93.31 | 94.16 | 92.81 | 93.00 | 813,735 | -0.30(-0.32%) |
Oct 15, 2019 | 93.59 | 93.98 | 93.19 | 93.29 | 544,446 | -0.09(-0.09%) |
Oct 14, 2019 | 95.12 | 95.12 | 93.35 | 93.38 | 906,384 | -1.79(-1.88%) |
Oct 11, 2019 | 93.53 | 96.07 | 93.48 | 95.17 | 1,169,656 | +2.86(+3.10%) |
Oct 10, 2019 | 90.47 | 92.54 | 90.47 | 92.31 | 805,571 | +2.12(+2.36%) |
Oct 09, 2019 | 89.95 | 90.69 | 89.74 | 90.19 | 802,583 | +1.26(+1.42%) |
Oct 08, 2019 | 89.38 | 89.68 | 88.64 | 88.92 | 910,737 | -1.37(-1.51%) |
Oct 07, 2019 | 89.68 | 90.96 | 89.62 | 90.29 | 749,765 | +0.33(+0.37%) |
Oct 04, 2019 | 89.17 | 90.44 | 89.17 | 89.96 | 648,634 | +0.74(+0.83%) |
Oct 03, 2019 | 88.77 | 89.46 | 87.53 | 89.22 | 961,761 | +0.11(+0.13%) |
Oct 02, 2019 | 89.05 | 89.83 | 88.49 | 89.11 | 1,468,689 | -0.38(-0.43%) |
Oct 01, 2019 | 93.15 | 93.17 | 89.38 | 89.49 | 599,522 | -2.88(-3.12%) |
Sep 30, 2019 | 91.94 | 92.65 | 91.64 | 92.37 | 728,195 | +0.44(+0.47%) |
Sep 27, 2019 | 91.46 | 92.37 | 91.23 | 91.94 | 604,182 | +0.92(+1.01%) |
Sep 26, 2019 | 91.80 | 91.80 | 90.16 | 91.01 | 548,837 | -0.67(-0.73%) |
Sep 25, 2019 | 89.96 | 91.87 | 89.71 | 91.68 | 760,572 | +1.75(+1.95%) |
Sep 24, 2019 | 90.87 | 91.02 | 89.58 | 89.93 | 709,309 | -0.37(-0.41%) |
Sep 23, 2019 | 89.02 | 90.64 | 88.26 | 90.31 | 644,593 | +0.77(+0.87%) |
Sep 20, 2019 | 90.19 | 90.77 | 89.18 | 89.53 | 1,107,285 | -0.43(-0.47%) |
Sep 19, 2019 | 91.29 | 91.53 | 89.72 | 89.96 | 783,413 | -1.18(-1.29%) |
Sep 18, 2019 | 91.18 | 91.70 | 90.17 | 91.13 | 714,208 | -0.30(-0.32%) |
Sep 17, 2019 | 90.97 | 91.67 | 89.66 | 91.43 | 901,229 | -0.74(-0.80%) |
Sep 16, 2019 | 93.62 | 93.62 | 91.98 | 92.17 | 693,050 | -2.18(-2.31%) |
Sep 13, 2019 | 93.76 | 95.21 | 93.45 | 94.35 | 908,456 | +1.17(+1.25%) |
Sep 12, 2019 | 93.92 | 94.07 | 92.34 | 93.18 | 905,178 | -0.23(-0.25%) |
Sep 11, 2019 | 90.09 | 93.88 | 90.09 | 93.42 | 1,552,619 | +3.36(+3.73%) |
Sep 10, 2019 | 86.92 | 90.17 | 86.92 | 90.05 | 1,170,463 | +3.18(+3.66%) |
Sep 09, 2019 | 87.58 | 88.16 | 86.58 | 86.87 | 1,039,246 | -0.08(-0.09%) |
Sep 06, 2019 | 87.10 | 87.36 | 86.24 | 86.95 | 972,189 | +0.07(+0.08%) |
Sep 05, 2019 | 87.25 | 87.60 | 86.67 | 86.88 | 981,565 | +0.34(+0.39%) |
Sep 04, 2019 | 85.98 | 86.56 | 85.54 | 86.54 | 702,743 | +1.42(+1.67%) |
Sep 03, 2019 | 85.94 | 86.10 | 84.69 | 85.13 | 551,857 | -1.80(-2.07%) |
Aug 30, 2019 | 87.11 | 88.00 | 86.60 | 86.92 | 714,620 | +0.43(+0.50%) |
Aug 29, 2019 | 86.06 | 86.84 | 85.86 | 86.49 | 601,299 | +1.37(+1.60%) |
Aug 28, 2019 | 84.03 | 85.56 | 83.54 | 85.13 | 623,727 | +0.73(+0.86%) |
Aug 27, 2019 | 85.84 | 86.25 | 83.99 | 84.40 | 1,065,628 | -1.06(-1.24%) |
Aug 26, 2019 | 85.56 | 85.96 | 84.81 | 85.46 | 665,012 | +0.69(+0.82%) |
Aug 23, 2019 | 86.78 | 87.28 | 84.37 | 84.77 | 798,972 | -2.62(-3.00%) |
Aug 22, 2019 | 87.68 | 88.01 | 86.82 | 87.39 | 515,173 | -0.11(-0.13%) |
Aug 21, 2019 | 87.58 | 88.02 | 87.21 | 87.50 | 785,087 | +0.35(+0.40%) |
Aug 20, 2019 | 88.43 | 88.57 | 86.96 | 87.16 | 895,219 | -1.41(-1.59%) |
Aug 19, 2019 | 88.45 | 88.83 | 87.71 | 88.57 | 668,173 | +1.04(+1.18%) |
Aug 16, 2019 | 87.06 | 88.36 | 86.90 | 87.53 | 999,149 | +1.11(+1.29%) |
Aug 15, 2019 | 86.29 | 86.72 | 85.57 | 86.41 | 779,497 | +0.37(+0.43%) |
Aug 14, 2019 | 86.37 | 87.42 | 85.58 | 86.04 | 1,175,119 | -1.68(-1.91%) |
Aug 13, 2019 | 86.54 | 89.00 | 85.75 | 87.72 | 1,004,945 | +1.66(+1.93%) |
Aug 12, 2019 | 86.93 | 87.05 | 85.94 | 86.06 | 788,837 | -1.34(-1.53%) |
Aug 09, 2019 | 87.99 | 88.00 | 86.22 | 87.40 | 615,804 | -0.86(-0.97%) |
Aug 08, 2019 | 87.29 | 89.29 | 87.27 | 88.26 | 1,457,306 | +1.40(+1.61%) |
Aug 07, 2019 | 85.54 | 86.86 | 85.08 | 86.86 | 817,502 | +0.30(+0.35%) |
Aug 06, 2019 | 86.66 | 86.95 | 85.89 | 86.55 | 1,048,250 | +0.48(+0.55%) |
Aug 05, 2019 | 86.27 | 86.76 | 85.59 | 86.08 | 1,933,237 | -1.43(-1.63%) |
Aug 02, 2019 | 86.41 | 87.92 | 85.01 | 87.50 | 1,263,545 | +1.01(+1.17%) |
Aug 01, 2019 | 87.43 | 88.57 | 85.66 | 86.49 | 886,395 | -0.77(-0.88%) |
Jul 31, 2019 | 88.99 | 88.99 | 86.70 | 87.26 | 1,527,089 | -1.79(-2.01%) |
Jul 30, 2019 | 87.81 | 89.31 | 86.80 | 89.05 | 873,634 | +0.88(+1.00%) |
Jul 29, 2019 | 87.88 | 88.32 | 87.44 | 88.17 | 759,881 | +0.01(+0.01%) |
Jul 26, 2019 | 87.80 | 88.50 | 87.26 | 88.16 | 968,371 | +0.02(+0.02%) |
Jul 25, 2019 | 88.17 | 90.04 | 87.55 | 88.14 | 1,367,379 | -0.22(-0.24%) |
Jul 24, 2019 | 87.13 | 88.93 | 87.13 | 88.36 | 1,102,081 | +0.85(+0.97%) |
Jul 23, 2019 | 86.51 | 87.95 | 86.35 | 87.51 | 1,073,834 | +1.56(+1.81%) |
Jul 22, 2019 | 86.51 | 86.51 | 85.26 | 85.96 | 879,689 | -0.38(-0.44%) |
Jul 19, 2019 | 85.34 | 86.70 | 84.83 | 86.34 | 1,029,928 | +1.35(+1.59%) |
Jul 18, 2019 | 84.23 | 85.27 | 83.93 | 84.99 | 919,223 | +0.30(+0.36%) |
Jul 17, 2019 | 86.01 | 86.01 | 83.64 | 84.69 | 1,297,301 | -0.41(-0.49%) |
Jul 16, 2019 | 84.50 | 85.86 | 84.17 | 85.10 | 2,188,125 | +1.17(+1.39%) |
Jul 15, 2019 | 84.98 | 84.98 | 83.24 | 83.93 | 1,665,715 | -1.93(-2.24%) |
Jul 12, 2019 | 84.76 | 85.90 | 84.41 | 85.86 | 1,135,455 | +0.35(+0.40%) |
Jul 11, 2019 | 86.37 | 86.52 | 85.18 | 85.52 | 2,443,209 | -0.95(-1.10%) |
Jul 10, 2019 | 86.70 | 87.51 | 86.06 | 86.47 | 1,541,384 | +0.35(+0.40%) |
Jul 09, 2019 | 85.86 | 86.40 | 85.56 | 86.12 | 2,074,738 | +0.14(+0.16%) |
Jul 08, 2019 | 85.90 | 86.99 | 85.60 | 85.98 | 2,098,437 | -0.26(-0.30%) |
Jul 05, 2019 | 85.77 | 86.39 | 84.97 | 86.24 | 1,741,888 | -0.16(-0.19%) |
Jul 03, 2019 | 84.17 | 86.51 | 84.09 | 86.41 | 1,306,936 | +2.08(+2.47%) |
Jul 02, 2019 | 85.54 | 86.16 | 83.54 | 84.32 | 5,616,697 | -0.07(-0.08%) |
Jul 01, 2019 | 83.75 | 84.49 | 83.23 | 84.39 | 1,739,653 | +2.01(+2.44%) |
Jun 28, 2019 | 81.23 | 83.21 | 81.20 | 82.38 | 3,501,711 | +1.18(+1.45%) |
Jun 27, 2019 | 79.90 | 81.32 | 79.74 | 81.20 | 1,071,394 | +1.35(+1.69%) |
Jun 26, 2019 | 79.94 | 80.59 | 79.79 | 79.86 | 1,489,263 | -0.04(-0.05%) |
Jun 25, 2019 | 79.64 | 80.70 | 78.99 | 79.90 | 1,174,301 | +0.19(+0.24%) |
Jun 24, 2019 | 81.32 | 81.83 | 79.37 | 79.71 | 1,021,657 | -2.68(-3.25%) |
Jun 21, 2019 | 82.13 | 83.30 | 81.51 | 82.39 | 1,356,691 | +0.63(+0.77%) |
Jun 20, 2019 | 82.68 | 82.91 | 80.83 | 81.76 | 1,097,585 | +0.12(+0.15%) |
Jun 19, 2019 | 82.28 | 82.60 | 81.44 | 81.64 | 811,954 | -0.46(-0.56%) |
Jun 18, 2019 | 81.37 | 82.91 | 81.11 | 82.09 | 893,953 | +1.37(+1.70%) |
Jun 17, 2019 | 82.39 | 82.61 | 80.72 | 80.72 | 1,228,633 | -1.66(-2.01%) |
Jun 14, 2019 | 83.32 | 83.32 | 81.41 | 82.38 | 561,190 | -0.82(-0.99%) |
Jun 13, 2019 | 82.62 | 83.62 | 82.53 | 83.20 | 1,075,711 | +1.30(+1.59%) |
Jun 12, 2019 | 81.77 | 82.22 | 81.27 | 81.89 | 500,629 | +0.09(+0.10%) |
Jun 11, 2019 | 81.99 | 82.84 | 81.39 | 81.81 | 800,679 | +0.64(+0.79%) |
Jun 10, 2019 | 82.55 | 83.01 | 80.58 | 81.17 | 1,069,778 | -0.86(-1.04%) |
Jun 07, 2019 | 82.66 | 83.19 | 81.39 | 82.02 | 829,085 | -0.06(-0.07%) |
Jun 06, 2019 | 81.30 | 82.73 | 80.87 | 82.08 | 1,007,878 | +1.05(+1.30%) |
Jun 05, 2019 | 80.86 | 81.27 | 79.41 | 81.03 | 942,332 | +0.81(+1.00%) |
Jun 04, 2019 | 77.64 | 80.24 | 76.98 | 80.22 | 1,835,416 | +2.41(+3.10%) |
Jun 03, 2019 | 76.01 | 78.72 | 75.31 | 77.82 | 1,641,704 | +1.47(+1.92%) |
May 31, 2019 | 75.52 | 76.38 | 75.30 | 76.35 | 921,257 | -0.26(-0.34%) |
May 30, 2019 | 76.41 | 76.75 | 75.73 | 76.61 | 712,009 | +0.48(+0.63%) |
May 29, 2019 | 76.52 | 76.89 | 75.30 | 76.13 | 1,509,038 | -0.74(-0.96%) |
May 28, 2019 | 77.88 | 78.34 | 76.73 | 76.86 | 883,545 | -1.14(-1.46%) |
May 24, 2019 | 78.03 | 78.65 | 77.17 | 78.00 | 506,481 | +0.75(+0.98%) |
May 23, 2019 | 78.53 | 78.53 | 76.78 | 77.25 | 965,245 | -1.68(-2.13%) |
May 22, 2019 | 81.30 | 82.39 | 78.90 | 78.93 | 1,178,707 | -2.13(-2.63%) |
May 21, 2019 | 79.50 | 81.31 | 79.50 | 81.06 | 783,616 | +1.88(+2.37%) |
May 20, 2019 | 80.23 | 81.25 | 78.61 | 79.19 | 1,186,626 | -3.81(-4.60%) |
May 17, 2019 | 82.59 | 83.63 | 81.77 | 83.00 | 577,069 | -0.39(-0.47%) |
May 16, 2019 | 83.56 | 84.74 | 83.33 | 83.39 | 576,588 | +0.23(+0.28%) |
May 15, 2019 | 83.29 | 83.90 | 82.52 | 83.16 | 580,340 | -0.13(-0.15%) |
May 14, 2019 | 82.90 | 84.06 | 82.85 | 83.29 | 517,699 | +0.78(+0.95%) |
May 13, 2019 | 82.01 | 82.91 | 81.52 | 82.51 | 788,161 | -1.40(-1.66%) |
May 10, 2019 | 83.54 | 84.35 | 82.47 | 83.91 | 668,775 | -0.03(-0.04%) |
May 09, 2019 | 83.54 | 84.18 | 82.74 | 83.94 | 718,017 | -0.44(-0.52%) |
May 08, 2019 | 84.72 | 85.28 | 83.86 | 84.38 | 579,874 | -0.54(-0.64%) |
May 07, 2019 | 84.71 | 85.13 | 83.91 | 84.92 | 837,375 | -0.74(-0.86%) |
May 06, 2019 | 84.75 | 85.90 | 84.20 | 85.66 | 692,745 | -0.57(-0.66%) |
May 03, 2019 | 85.31 | 86.58 | 85.31 | 86.22 | 523,399 | +1.42(+1.68%) |
May 02, 2019 | 83.42 | 84.96 | 83.01 | 84.80 | 696,161 | +1.25(+1.50%) |
May 01, 2019 | 84.98 | 85.27 | 83.15 | 83.55 | 742,074 | -1.44(-1.69%) |
Apr 30, 2019 | 84.99 | 85.13 | 83.20 | 84.99 | 811,199 | +0.21(+0.25%) |
Apr 29, 2019 | 85.29 | 85.52 | 84.18 | 84.77 | 756,709 | -0.25(-0.29%) |
Apr 26, 2019 | 83.51 | 85.27 | 82.39 | 85.02 | 617,905 | +1.08(+1.29%) |
Apr 25, 2019 | 83.99 | 85.63 | 80.66 | 83.94 | 1,633,837 | -0.75(-0.88%) |
Apr 24, 2019 | 84.62 | 85.19 | 84.25 | 84.69 | 938,643 | +0.25(+0.29%) |
Apr 23, 2019 | 83.77 | 84.97 | 83.08 | 84.44 | 1,153,793 | +0.75(+0.90%) |
Apr 22, 2019 | 83.17 | 84.57 | 82.75 | 83.69 | 1,167,965 | +1.05(+1.28%) |
Apr 18, 2019 | 82.07 | 83.40 | 81.87 | 82.63 | 1,211,892 | +0.90(+1.10%) |
Apr 17, 2019 | 83.97 | 84.24 | 81.45 | 81.73 | 1,312,318 | -2.21(-2.63%) |
Apr 16, 2019 | 82.24 | 84.40 | 79.38 | 83.94 | 2,946,780 | -3.06(-3.52%) |
Apr 15, 2019 | 88.28 | 88.71 | 86.45 | 87.00 | 707,621 | -1.56(-1.76%) |
Apr 12, 2019 | 87.76 | 88.97 | 87.74 | 88.56 | 796,066 | +1.56(+1.79%) |
Apr 11, 2019 | 86.94 | 88.07 | 86.37 | 87.00 | 925,666 | +0.02(+0.02%) |
Apr 10, 2019 | 86.52 | 87.24 | 85.95 | 86.99 | 703,188 | +0.57(+0.65%) |
Apr 09, 2019 | 86.87 | 87.22 | 85.71 | 86.42 | 682,086 | -0.71(-0.82%) |
Apr 08, 2019 | 87.57 | 87.59 | 86.36 | 87.13 | 837,592 | -0.46(-0.53%) |
Apr 05, 2019 | 86.80 | 88.25 | 86.38 | 87.59 | 1,317,248 | +0.75(+0.87%) |
Apr 04, 2019 | 87.81 | 88.04 | 86.22 | 86.84 | 1,108,086 | -1.23(-1.39%) |
Apr 03, 2019 | 87.66 | 88.33 | 87.42 | 88.07 | 916,888 | +1.02(+1.17%) |
Apr 02, 2019 | 88.20 | 88.28 | 86.41 | 87.05 | 1,163,875 | -0.98(-1.11%) |
Apr 01, 2019 | 85.63 | 88.18 | 85.63 | 88.02 | 1,113,656 | +2.85(+3.34%) |
Mar 29, 2019 | 85.71 | 86.11 | 84.11 | 85.18 | 1,031,047 | -0.09(-0.11%) |
Mar 28, 2019 | 84.77 | 85.34 | 84.17 | 85.27 | 692,899 | +0.79(+0.93%) |
Mar 27, 2019 | 83.81 | 85.04 | 83.69 | 84.48 | 815,853 | +0.52(+0.62%) |
Mar 26, 2019 | 82.26 | 84.04 | 82.26 | 83.96 | 978,755 | +2.37(+2.91%) |
Mar 25, 2019 | 81.42 | 82.00 | 80.49 | 81.59 | 788,967 | +0.05(+0.06%) |
Mar 22, 2019 | 83.86 | 83.86 | 81.41 | 81.53 | 697,826 | -2.68(-3.19%) |
Mar 21, 2019 | 82.49 | 84.52 | 82.19 | 84.22 | 862,962 | +1.53(+1.84%) |
Mar 20, 2019 | 84.34 | 84.44 | 82.25 | 82.69 | 1,045,762 | -1.56(-1.85%) |
Mar 19, 2019 | 84.05 | 85.08 | 83.81 | 84.25 | 966,758 | +0.63(+0.76%) |
Mar 18, 2019 | 82.32 | 83.65 | 82.17 | 83.62 | 1,287,981 | +1.18(+1.43%) |
Mar 15, 2019 | 84.01 | 84.37 | 82.13 | 82.43 | 2,792,357 | -2.20(-2.60%) |
Mar 14, 2019 | 86.13 | 86.39 | 84.19 | 84.64 | 880,381 | -1.30(-1.52%) |
Mar 13, 2019 | 84.80 | 86.60 | 84.71 | 85.94 | 1,339,913 | +1.58(+1.87%) |
Mar 12, 2019 | 83.21 | 84.83 | 83.16 | 84.36 | 1,510,144 | +1.20(+1.44%) |
Mar 11, 2019 | 82.90 | 83.68 | 82.83 | 83.16 | 1,371,033 | +0.33(+0.40%) |
Mar 08, 2019 | 82.32 | 82.91 | 81.74 | 82.83 | 726,255 | -0.20(-0.25%) |
Mar 07, 2019 | 84.00 | 84.16 | 82.01 | 83.03 | 862,162 | -1.20(-1.42%) |
Mar 06, 2019 | 84.44 | 84.91 | 84.00 | 84.23 | 1,188,442 | -0.03(-0.03%) |
Mar 05, 2019 | 83.42 | 84.70 | 83.40 | 84.26 | 1,256,261 | +0.63(+0.75%) |
Mar 04, 2019 | 82.36 | 83.67 | 81.84 | 83.63 | 1,553,568 | +1.84(+2.25%) |