Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 78.20 | 78.88 | 75.52 | 75.94 | 597,300 | -2.64(-3.36%) |
Jan 30, 2020 | 78.34 | 78.87 | 77.61 | 78.58 | 561,505 | -0.54(-0.68%) |
Jan 29, 2020 | 79.98 | 80.40 | 79.09 | 79.12 | 383,312 | -0.64(-0.80%) |
Jan 28, 2020 | 79.78 | 80.04 | 79.01 | 79.76 | 543,772 | +0.46(+0.58%) |
Jan 27, 2020 | 80.19 | 80.27 | 79.14 | 79.30 | 442,554 | -2.22(-2.72%) |
Jan 24, 2020 | 82.66 | 82.84 | 81.18 | 81.52 | 344,300 | -0.60(-0.73%) |
Jan 23, 2020 | 81.77 | 82.56 | 80.93 | 82.12 | 681,073 | +0.13(+0.16%) |
Jan 22, 2020 | 82.23 | 82.44 | 81.66 | 81.99 | 505,033 | +0.26(+0.32%) |
Jan 21, 2020 | 81.87 | 82.90 | 81.61 | 81.73 | 771,664 | -0.59(-0.72%) |
Jan 17, 2020 | 84.36 | 84.36 | 82.06 | 82.32 | 798,200 | -1.83(-2.17%) |
Jan 16, 2020 | 84.41 | 84.93 | 83.69 | 84.15 | 477,386 | +0.18(+0.21%) |
Jan 15, 2020 | 84.09 | 84.96 | 83.56 | 83.97 | 415,078 | -0.18(-0.21%) |
Jan 14, 2020 | 84.70 | 85.18 | 84.07 | 84.15 | 575,708 | -0.73(-0.86%) |
Jan 13, 2020 | 83.52 | 84.88 | 83.52 | 84.88 | 339,654 | +0.41(+0.49%) |
Jan 10, 2020 | 85.26 | 85.66 | 84.09 | 84.47 | 473,000 | -0.28(-0.33%) |
Jan 09, 2020 | 84.61 | 84.86 | 84.02 | 84.75 | 397,960 | +0.56(+0.67%) |
Jan 08, 2020 | 84.86 | 85.33 | 83.63 | 84.19 | 768,822 | -0.82(-0.96%) |
Jan 07, 2020 | 83.42 | 85.27 | 82.59 | 85.01 | 631,473 | +1.82(+2.19%) |
Jan 06, 2020 | 83.84 | 84.08 | 83.19 | 83.19 | 583,473 | -1.46(-1.72%) |
Jan 03, 2020 | 84.69 | 85.01 | 84.17 | 84.65 | 343,300 | -1.14(-1.33%) |
Jan 02, 2020 | 85.64 | 85.80 | 84.42 | 85.79 | 330,789 | +1.05(+1.24%) |
Dec 31, 2019 | 84.41 | 85.20 | 84.20 | 84.74 | 374,100 | +0.33(+0.39%) |
Dec 30, 2019 | 84.63 | 84.97 | 84.19 | 84.41 | 310,595 | -0.11(-0.13%) |
Dec 27, 2019 | 85.11 | 85.26 | 84.44 | 84.52 | 285,000 | -0.26(-0.31%) |
Dec 26, 2019 | 84.62 | 84.85 | 84.40 | 84.78 | 188,301 | +0.32(+0.38%) |
Dec 24, 2019 | 84.69 | 84.97 | 84.40 | 84.46 | 155,400 | -0.28(-0.33%) |
Dec 23, 2019 | 84.97 | 85.29 | 84.44 | 84.74 | 492,386 | -0.02(-0.02%) |
Dec 20, 2019 | 84.53 | 85.28 | 84.53 | 84.76 | 1,176,100 | +0.33(+0.39%) |
Dec 19, 2019 | 84.11 | 84.90 | 83.73 | 84.43 | 654,013 | +0.34(+0.40%) |
Dec 18, 2019 | 84.69 | 84.69 | 83.95 | 84.09 | 584,621 | -0.52(-0.61%) |
Dec 17, 2019 | 85.49 | 85.49 | 84.38 | 84.61 | 495,699 | -0.38(-0.45%) |
Dec 16, 2019 | 84.75 | 85.39 | 84.36 | 84.99 | 440,071 | +0.54(+0.64%) |
Dec 13, 2019 | 85.13 | 85.65 | 84.13 | 84.45 | 615,000 | -0.67(-0.79%) |
Dec 12, 2019 | 83.05 | 85.17 | 82.95 | 85.12 | 535,017 | +1.83(+2.20%) |
Dec 11, 2019 | 82.55 | 83.44 | 82.34 | 83.29 | 401,353 | +0.79(+0.96%) |
Dec 10, 2019 | 82.13 | 82.88 | 81.71 | 82.50 | 475,105 | +0.32(+0.39%) |
Dec 09, 2019 | 82.25 | 82.54 | 81.94 | 82.18 | 574,143 | -0.17(-0.21%) |
Dec 06, 2019 | 82.01 | 82.83 | 81.87 | 82.35 | 341,400 | +1.19(+1.47%) |
Dec 05, 2019 | 80.89 | 81.54 | 80.89 | 81.16 | 358,336 | +0.66(+0.82%) |
Dec 04, 2019 | 80.05 | 81.34 | 79.76 | 80.50 | 578,535 | +1.09(+1.37%) |
Dec 03, 2019 | 79.00 | 79.47 | 78.19 | 79.41 | 494,777 | -0.44(-0.55%) |
Dec 02, 2019 | 79.72 | 80.22 | 79.33 | 79.85 | 694,069 | +0.21(+0.26%) |
Nov 29, 2019 | 80.15 | 80.80 | 79.59 | 79.64 | 283,500 | -0.92(-1.14%) |
Nov 27, 2019 | 80.39 | 80.58 | 79.85 | 80.56 | 440,000 | +0.41(+0.51%) |
Nov 26, 2019 | 80.56 | 80.91 | 79.84 | 80.15 | 931,719 | -0.39(-0.49%) |
Nov 25, 2019 | 79.58 | 80.70 | 79.36 | 80.54 | 474,637 | +1.24(+1.56%) |
Nov 22, 2019 | 79.58 | 79.97 | 79.25 | 79.30 | 336,100 | +0.02(+0.03%) |
Nov 21, 2019 | 78.89 | 79.48 | 78.54 | 79.28 | 538,467 | +0.44(+0.56%) |
Nov 20, 2019 | 79.02 | 79.57 | 78.31 | 78.84 | 547,841 | -0.41(-0.52%) |
Nov 19, 2019 | 79.87 | 80.22 | 78.70 | 79.25 | 652,464 | -0.20(-0.25%) |
Nov 18, 2019 | 79.92 | 79.92 | 78.77 | 79.45 | 989,227 | -0.62(-0.77%) |
Nov 15, 2019 | 80.45 | 80.98 | 79.91 | 80.07 | 606,100 | +0.06(+0.07%) |
Nov 14, 2019 | 80.09 | 80.28 | 79.56 | 80.01 | 575,941 | -0.11(-0.14%) |
Nov 13, 2019 | 79.98 | 80.54 | 79.85 | 80.12 | 479,321 | -0.48(-0.60%) |
Nov 12, 2019 | 81.33 | 81.77 | 80.57 | 80.60 | 365,548 | -0.64(-0.79%) |
Nov 11, 2019 | 81.23 | 81.75 | 81.11 | 81.24 | 372,184 | -0.49(-0.60%) |
Nov 08, 2019 | 80.00 | 82.11 | 80.00 | 81.73 | 401,300 | -0.06(-0.07%) |
Nov 07, 2019 | 82.77 | 83.26 | 81.48 | 81.79 | 649,549 | -0.25(-0.30%) |
Nov 06, 2019 | 82.58 | 82.76 | 81.75 | 82.04 | 792,310 | -0.54(-0.65%) |
Nov 05, 2019 | 82.34 | 83.43 | 81.92 | 82.58 | 734,678 | +0.69(+0.84%) |
Nov 04, 2019 | 81.94 | 82.33 | 81.18 | 81.89 | 645,869 | +0.81(+1.00%) |
Nov 01, 2019 | 79.71 | 81.69 | 79.48 | 81.08 | 751,600 | +1.80(+2.27%) |
Oct 31, 2019 | 78.61 | 80.00 | 78.14 | 79.28 | 908,566 | +1.08(+1.38%) |
Oct 30, 2019 | 78.43 | 78.49 | 77.37 | 78.20 | 355,404 | -0.09(-0.11%) |
Oct 29, 2019 | 77.18 | 78.55 | 77.18 | 78.29 | 634,782 | +0.66(+0.85%) |
Oct 28, 2019 | 77.76 | 78.68 | 77.18 | 77.63 | 391,264 | +0.46(+0.60%) |
Oct 25, 2019 | 76.10 | 77.64 | 75.25 | 77.17 | 429,400 | +0.98(+1.29%) |
Oct 24, 2019 | 77.18 | 77.36 | 75.83 | 76.19 | 396,114 | -0.39(-0.51%) |
Oct 23, 2019 | 76.03 | 76.95 | 75.54 | 76.58 | 424,840 | +0.23(+0.30%) |
Oct 22, 2019 | 76.15 | 76.77 | 75.31 | 76.35 | 360,218 | +0.23(+0.30%) |
Oct 21, 2019 | 76.24 | 76.75 | 75.69 | 76.12 | 323,314 | +0.48(+0.63%) |
Oct 18, 2019 | 75.91 | 76.17 | 75.47 | 75.64 | 421,900 | -0.41(-0.54%) |
Oct 17, 2019 | 76.09 | 76.19 | 75.38 | 76.05 | 432,284 | +0.41(+0.54%) |
Oct 16, 2019 | 75.00 | 76.81 | 75.00 | 75.64 | 524,643 | +0.74(+0.99%) |
Oct 15, 2019 | 74.43 | 75.60 | 74.05 | 74.90 | 1,310,610 | +1.01(+1.37%) |
Oct 14, 2019 | 74.06 | 74.33 | 73.54 | 73.89 | 571,506 | -0.33(-0.44%) |
Oct 11, 2019 | 74.32 | 75.61 | 74.16 | 74.22 | 515,000 | +1.06(+1.45%) |
Oct 10, 2019 | 72.32 | 73.44 | 72.22 | 73.16 | 571,143 | +0.97(+1.34%) |
Oct 09, 2019 | 72.16 | 72.67 | 71.78 | 72.19 | 405,062 | +0.87(+1.22%) |
Oct 08, 2019 | 72.18 | 72.32 | 71.27 | 71.32 | 524,294 | -1.40(-1.93%) |
Oct 07, 2019 | 74.04 | 74.34 | 72.71 | 72.72 | 1,025,865 | -1.61(-2.17%) |
Oct 04, 2019 | 72.87 | 74.37 | 71.32 | 74.33 | 928,200 | +1.49(+2.05%) |
Oct 03, 2019 | 72.51 | 72.95 | 71.33 | 72.84 | 1,472,613 | +0.12(+0.17%) |
Oct 02, 2019 | 72.33 | 72.98 | 71.51 | 72.72 | 738,644 | -0.27(-0.37%) |
Oct 01, 2019 | 75.05 | 75.85 | 72.89 | 72.99 | 372,707 | -1.59(-2.13%) |
Sep 30, 2019 | 74.26 | 74.75 | 73.77 | 74.58 | 677,930 | +0.51(+0.69%) |
Sep 27, 2019 | 74.92 | 75.72 | 73.67 | 74.07 | 441,000 | -0.38(-0.51%) |
Sep 26, 2019 | 74.70 | 74.70 | 73.73 | 74.45 | 920,597 | -0.20(-0.27%) |
Sep 25, 2019 | 73.80 | 75.58 | 73.18 | 74.65 | 1,185,640 | +1.21(+1.65%) |
Sep 24, 2019 | 74.97 | 75.60 | 73.35 | 73.44 | 767,507 | -1.18(-1.58%) |
Sep 23, 2019 | 73.58 | 74.75 | 73.17 | 74.62 | 1,087,357 | +0.85(+1.15%) |
Sep 20, 2019 | 75.13 | 75.25 | 73.66 | 73.77 | 1,642,700 | -1.03(-1.38%) |
Sep 19, 2019 | 75.78 | 76.14 | 74.65 | 74.80 | 808,420 | -0.68(-0.90%) |
Sep 18, 2019 | 75.14 | 75.62 | 74.66 | 75.48 | 666,211 | +0.18(+0.24%) |
Sep 17, 2019 | 75.76 | 75.76 | 74.38 | 75.30 | 475,517 | -0.79(-1.04%) |
Sep 16, 2019 | 76.08 | 76.75 | 75.97 | 76.09 | 492,831 | -0.53(-0.69%) |
Sep 13, 2019 | 77.72 | 77.86 | 76.52 | 76.62 | 518,100 | -0.74(-0.96%) |
Sep 12, 2019 | 77.00 | 77.75 | 75.64 | 77.36 | 493,194 | +0.80(+1.04%) |
Sep 11, 2019 | 75.93 | 76.64 | 75.14 | 76.56 | 422,062 | +0.96(+1.27%) |
Sep 10, 2019 | 74.13 | 75.66 | 73.21 | 75.60 | 429,627 | +1.38(+1.86%) |
Sep 09, 2019 | 73.09 | 74.33 | 72.26 | 74.22 | 483,508 | +1.42(+1.95%) |
Sep 06, 2019 | 72.65 | 73.50 | 72.15 | 72.80 | 466,800 | +0.62(+0.86%) |
Sep 05, 2019 | 70.50 | 72.47 | 69.92 | 72.18 | 536,245 | +2.45(+3.51%) |
Sep 04, 2019 | 69.12 | 69.78 | 68.72 | 69.73 | 514,510 | +1.64(+2.41%) |
Sep 03, 2019 | 68.45 | 68.67 | 67.55 | 68.09 | 583,449 | -1.11(-1.60%) |
Aug 30, 2019 | 69.79 | 69.79 | 68.87 | 69.20 | 667,000 | +0.01(+0.01%) |
Aug 29, 2019 | 68.41 | 70.22 | 68.41 | 69.19 | 623,310 | +1.84(+2.73%) |
Aug 28, 2019 | 67.00 | 68.00 | 66.51 | 67.35 | 713,590 | -0.03(-0.04%) |
Aug 27, 2019 | 68.42 | 68.58 | 66.25 | 67.38 | 929,309 | -0.69(-1.01%) |
Aug 26, 2019 | 68.12 | 68.38 | 67.61 | 68.07 | 524,901 | +0.76(+1.13%) |
Aug 23, 2019 | 68.26 | 69.34 | 67.18 | 67.31 | 493,900 | -1.58(-2.29%) |
Aug 22, 2019 | 69.05 | 69.47 | 68.51 | 68.89 | 267,817 | +0.23(+0.33%) |
Aug 21, 2019 | 68.57 | 69.20 | 68.42 | 68.66 | 361,862 | +0.90(+1.33%) |
Aug 20, 2019 | 68.41 | 68.49 | 67.72 | 67.76 | 417,662 | -0.73(-1.07%) |
Aug 19, 2019 | 69.41 | 70.01 | 68.46 | 68.49 | 596,900 | +0.47(+0.69%) |
Aug 16, 2019 | 66.59 | 68.25 | 66.59 | 68.02 | 457,000 | +1.98(+3.00%) |
Aug 15, 2019 | 66.73 | 67.17 | 65.68 | 66.04 | 387,224 | -0.64(-0.96%) |
Aug 14, 2019 | 67.77 | 68.04 | 66.41 | 66.68 | 497,759 | -2.44(-3.53%) |
Aug 13, 2019 | 67.54 | 69.83 | 67.35 | 69.12 | 655,212 | +1.25(+1.84%) |
Aug 12, 2019 | 68.08 | 68.85 | 67.59 | 67.87 | 245,225 | -0.87(-1.27%) |
Aug 09, 2019 | 69.24 | 69.46 | 68.16 | 68.74 | 432,900 | -1.04(-1.49%) |
Aug 08, 2019 | 68.40 | 69.86 | 68.28 | 69.78 | 747,828 | +1.90(+2.80%) |
Aug 07, 2019 | 66.80 | 68.28 | 66.42 | 67.88 | 743,321 | +0.03(+0.04%) |
Aug 06, 2019 | 69.44 | 69.94 | 67.12 | 67.85 | 933,378 | -1.01(-1.47%) |
Aug 05, 2019 | 68.92 | 69.52 | 68.22 | 68.86 | 887,688 | -1.55(-2.20%) |
Aug 02, 2019 | 71.17 | 71.99 | 70.31 | 70.41 | 707,900 | -1.50(-2.09%) |
Aug 01, 2019 | 72.48 | 74.65 | 70.80 | 71.91 | 1,323,070 | -0.70(-0.96%) |
Jul 31, 2019 | 72.28 | 73.99 | 72.26 | 72.61 | 1,103,706 | -0.02(-0.03%) |
Jul 30, 2019 | 71.10 | 72.66 | 70.81 | 72.63 | 623,481 | +0.79(+1.10%) |
Jul 29, 2019 | 71.60 | 72.14 | 71.30 | 71.84 | 449,664 | +0.13(+0.18%) |
Jul 26, 2019 | 71.20 | 71.84 | 70.75 | 71.71 | 634,700 | +0.56(+0.79%) |
Jul 25, 2019 | 71.69 | 72.00 | 70.80 | 71.15 | 629,088 | -0.66(-0.92%) |
Jul 24, 2019 | 69.71 | 72.07 | 69.53 | 71.81 | 608,234 | +2.09(+3.00%) |
Jul 23, 2019 | 69.26 | 69.90 | 68.99 | 69.72 | 654,577 | +0.89(+1.29%) |
Jul 22, 2019 | 67.90 | 69.29 | 67.82 | 68.83 | 882,935 | +1.16(+1.71%) |
Jul 19, 2019 | 67.60 | 68.78 | 67.29 | 67.67 | 489,300 | +0.42(+0.62%) |
Jul 18, 2019 | 67.07 | 67.83 | 66.47 | 67.25 | 696,551 | +0.39(+0.58%) |
Jul 17, 2019 | 67.24 | 68.11 | 66.39 | 66.86 | 700,212 | -0.79(-1.17%) |
Jul 16, 2019 | 64.99 | 68.05 | 63.87 | 67.65 | 1,856,820 | -1.25(-1.81%) |
Jul 15, 2019 | 69.34 | 69.36 | 68.16 | 68.90 | 366,038 | -0.05(-0.07%) |
Jul 12, 2019 | 67.41 | 69.28 | 67.41 | 68.95 | 438,600 | +1.65(+2.45%) |
Jul 11, 2019 | 68.57 | 68.75 | 66.88 | 67.30 | 517,692 | -1.61(-2.34%) |
Jul 10, 2019 | 69.44 | 70.15 | 68.86 | 68.91 | 342,187 | -0.04(-0.06%) |
Jul 09, 2019 | 67.91 | 68.98 | 67.81 | 68.95 | 681,287 | +0.50(+0.73%) |
Jul 08, 2019 | 70.46 | 70.70 | 68.32 | 68.45 | 404,268 | -2.78(-3.90%) |
Jul 05, 2019 | 70.48 | 71.24 | 69.88 | 71.23 | 270,900 | +0.10(+0.14%) |
Jul 03, 2019 | 70.31 | 71.36 | 70.30 | 71.13 | 419,000 | +1.15(+1.64%) |
Jul 02, 2019 | 71.17 | 71.31 | 69.25 | 69.98 | 617,534 | -2.04(-2.83%) |
Jul 01, 2019 | 72.65 | 73.37 | 71.42 | 72.02 | 379,115 | +0.75(+1.05%) |
Jun 28, 2019 | 70.93 | 71.74 | 70.55 | 71.27 | 644,200 | +0.48(+0.68%) |
Jun 27, 2019 | 70.32 | 70.94 | 69.93 | 70.79 | 530,740 | +0.70(+1.00%) |
Jun 26, 2019 | 70.50 | 71.26 | 70.04 | 70.09 | 541,308 | +0.22(+0.31%) |
Jun 25, 2019 | 69.50 | 70.07 | 69.12 | 69.87 | 591,180 | +0.39(+0.56%) |
Jun 24, 2019 | 69.86 | 70.57 | 69.33 | 69.48 | 339,734 | -0.27(-0.39%) |
Jun 21, 2019 | 69.54 | 69.94 | 68.78 | 69.75 | 780,300 | -0.17(-0.24%) |
Jun 20, 2019 | 69.02 | 70.29 | 68.96 | 69.92 | 1,107,646 | +0.66(+0.95%) |
Jun 19, 2019 | 69.03 | 69.30 | 68.54 | 69.26 | 495,613 | +0.65(+0.95%) |
Jun 18, 2019 | 67.71 | 69.30 | 67.41 | 68.61 | 566,877 | +1.62(+2.42%) |
Jun 17, 2019 | 66.89 | 67.58 | 66.39 | 66.99 | 436,001 | -0.11(-0.16%) |
Jun 14, 2019 | 68.30 | 68.37 | 67.09 | 67.10 | 467,200 | -2.06(-2.98%) |
Jun 13, 2019 | 68.55 | 69.39 | 68.40 | 69.16 | 432,423 | +0.72(+1.05%) |
Jun 12, 2019 | 69.61 | 69.61 | 68.09 | 68.44 | 485,909 | -1.23(-1.77%) |
Jun 11, 2019 | 69.59 | 70.14 | 69.21 | 69.67 | 567,360 | +1.20(+1.75%) |
Jun 10, 2019 | 66.89 | 68.94 | 66.84 | 68.47 | 506,330 | +1.89(+2.84%) |
Jun 07, 2019 | 66.20 | 66.88 | 65.71 | 66.58 | 450,000 | +0.81(+1.23%) |
Jun 06, 2019 | 65.68 | 66.25 | 65.00 | 65.77 | 582,771 | -0.03(-0.05%) |
Jun 05, 2019 | 66.71 | 67.00 | 65.07 | 65.80 | 563,372 | -0.54(-0.81%) |
Jun 04, 2019 | 64.40 | 66.46 | 64.33 | 66.34 | 597,639 | +2.78(+4.37%) |
Jun 03, 2019 | 62.69 | 64.30 | 62.66 | 63.56 | 666,285 | +0.90(+1.44%) |
May 31, 2019 | 63.75 | 64.11 | 62.35 | 62.66 | 659,700 | -1.90(-2.94%) |
May 30, 2019 | 64.59 | 65.63 | 64.08 | 64.56 | 483,612 | -0.03(-0.05%) |
May 29, 2019 | 64.66 | 65.45 | 64.27 | 64.59 | 782,382 | -0.80(-1.22%) |
May 28, 2019 | 65.42 | 65.74 | 64.79 | 65.39 | 1,165,295 | +0.13(+0.20%) |
May 24, 2019 | 65.51 | 65.88 | 64.87 | 65.26 | 509,200 | +0.30(+0.46%) |
May 23, 2019 | 65.34 | 65.67 | 64.61 | 64.96 | 588,702 | -1.45(-2.18%) |
May 22, 2019 | 67.82 | 68.40 | 66.33 | 66.41 | 752,850 | -1.75(-2.57%) |
May 21, 2019 | 67.47 | 68.44 | 67.41 | 68.16 | 658,080 | +1.43(+2.14%) |
May 20, 2019 | 65.67 | 67.67 | 65.19 | 66.73 | 677,354 | +0.28(+0.42%) |
May 17, 2019 | 67.88 | 68.50 | 66.30 | 66.45 | 1,013,400 | -2.33(-3.39%) |
May 16, 2019 | 69.02 | 69.26 | 68.48 | 68.78 | 461,596 | -0.08(-0.12%) |
May 15, 2019 | 67.82 | 69.18 | 67.56 | 68.86 | 505,695 | +0.38(+0.55%) |
May 14, 2019 | 68.36 | 69.06 | 68.36 | 68.48 | 478,816 | +0.38(+0.56%) |
May 13, 2019 | 69.19 | 69.89 | 68.10 | 68.10 | 747,417 | -3.08(-4.33%) |
May 10, 2019 | 70.50 | 71.46 | 69.55 | 71.18 | 571,500 | +0.36(+0.51%) |
May 09, 2019 | 70.68 | 71.14 | 69.79 | 70.82 | 781,760 | -0.93(-1.30%) |
May 08, 2019 | 73.43 | 73.59 | 71.71 | 71.75 | 593,369 | -1.66(-2.26%) |
May 07, 2019 | 73.63 | 74.25 | 72.84 | 73.41 | 569,773 | -1.34(-1.79%) |
May 06, 2019 | 74.14 | 74.99 | 73.06 | 74.75 | 600,863 | -1.40(-1.84%) |
May 03, 2019 | 75.10 | 76.26 | 75.10 | 76.15 | 804,100 | +0.96(+1.28%) |
May 02, 2019 | 81.59 | 81.59 | 74.69 | 75.19 | 1,840,166 | -8.31(-9.95%) |
May 01, 2019 | 85.17 | 85.36 | 83.47 | 83.50 | 364,503 | -1.01(-1.20%) |
Apr 30, 2019 | 84.62 | 84.86 | 83.52 | 84.51 | 367,157 | -0.28(-0.33%) |
Apr 29, 2019 | 85.02 | 85.51 | 84.64 | 84.79 | 360,590 | -0.19(-0.22%) |
Apr 26, 2019 | 83.75 | 85.06 | 83.20 | 84.98 | 577,200 | +1.22(+1.46%) |
Apr 25, 2019 | 85.82 | 85.82 | 83.73 | 83.76 | 411,476 | -2.34(-2.72%) |
Apr 24, 2019 | 85.88 | 86.62 | 85.54 | 86.10 | 457,985 | +0.05(+0.06%) |
Apr 23, 2019 | 84.00 | 86.36 | 83.94 | 86.05 | 618,659 | +2.35(+2.81%) |
Apr 22, 2019 | 84.49 | 84.61 | 83.37 | 83.70 | 305,080 | -1.26(-1.48%) |
Apr 18, 2019 | 84.32 | 84.99 | 83.80 | 84.96 | 569,100 | +0.82(+0.97%) |
Apr 17, 2019 | 85.50 | 85.50 | 83.90 | 84.14 | 342,575 | -0.74(-0.87%) |
Apr 16, 2019 | 84.86 | 85.06 | 84.41 | 84.88 | 288,209 | +0.39(+0.46%) |
Apr 15, 2019 | 84.52 | 84.85 | 84.17 | 84.49 | 412,736 | -0.13(-0.15%) |
Apr 12, 2019 | 83.81 | 85.05 | 83.48 | 84.62 | 571,900 | +1.24(+1.49%) |
Apr 11, 2019 | 83.12 | 83.68 | 82.79 | 83.38 | 333,482 | +0.32(+0.39%) |
Apr 10, 2019 | 82.15 | 83.30 | 81.86 | 83.06 | 340,421 | +1.14(+1.39%) |
Apr 09, 2019 | 82.79 | 83.06 | 81.88 | 81.92 | 326,762 | -1.14(-1.37%) |
Apr 08, 2019 | 82.00 | 83.08 | 81.14 | 83.06 | 466,684 | +0.66(+0.80%) |
Apr 05, 2019 | 81.58 | 82.48 | 81.45 | 82.40 | 760,800 | +1.12(+1.38%) |
Apr 04, 2019 | 80.02 | 81.60 | 79.48 | 81.28 | 609,202 | +1.42(+1.78%) |
Apr 03, 2019 | 79.19 | 80.26 | 78.94 | 79.86 | 550,638 | +1.34(+1.71%) |
Apr 02, 2019 | 78.74 | 78.82 | 78.17 | 78.52 | 449,925 | -0.33(-0.42%) |
Apr 01, 2019 | 77.89 | 78.97 | 77.49 | 78.85 | 585,858 | +1.79(+2.32%) |
Mar 29, 2019 | 77.13 | 77.59 | 76.78 | 77.06 | 504,100 | +0.55(+0.72%) |
Mar 28, 2019 | 76.16 | 77.28 | 76.00 | 76.51 | 493,960 | +0.70(+0.92%) |
Mar 27, 2019 | 75.94 | 76.42 | 75.15 | 75.81 | 294,014 | -0.20(-0.26%) |
Mar 26, 2019 | 76.41 | 76.88 | 75.42 | 76.01 | 968,076 | +0.06(+0.08%) |
Mar 25, 2019 | 76.38 | 76.49 | 75.14 | 75.95 | 491,692 | -0.71(-0.93%) |
Mar 22, 2019 | 79.37 | 79.56 | 76.63 | 76.66 | 419,000 | -3.27(-4.09%) |
Mar 21, 2019 | 77.81 | 80.23 | 77.78 | 79.93 | 474,159 | +1.74(+2.23%) |
Mar 20, 2019 | 78.23 | 79.15 | 77.18 | 78.19 | 704,791 | -0.10(-0.13%) |
Mar 19, 2019 | 78.66 | 78.95 | 77.99 | 78.29 | 682,990 | -0.03(-0.04%) |
Mar 18, 2019 | 78.54 | 79.03 | 77.81 | 78.32 | 807,829 | -0.23(-0.29%) |
Mar 15, 2019 | 77.72 | 78.80 | 77.72 | 78.55 | 1,290,600 | +0.83(+1.07%) |
Mar 14, 2019 | 78.43 | 78.43 | 77.60 | 77.72 | 615,544 | -0.78(-0.99%) |
Mar 13, 2019 | 78.37 | 79.07 | 78.16 | 78.50 | 642,451 | +0.55(+0.71%) |
Mar 12, 2019 | 78.16 | 78.29 | 77.45 | 77.95 | 472,974 | -0.11(-0.14%) |
Mar 11, 2019 | 77.47 | 78.42 | 77.38 | 78.06 | 443,455 | +0.90(+1.17%) |
Mar 08, 2019 | 76.70 | 77.28 | 76.02 | 77.16 | 316,800 | -0.25(-0.32%) |
Mar 07, 2019 | 77.73 | 77.73 | 76.47 | 77.41 | 602,647 | -0.54(-0.69%) |
Mar 06, 2019 | 79.12 | 79.12 | 77.95 | 77.95 | 400,061 | -1.02(-1.29%) |
Mar 05, 2019 | 79.59 | 79.68 | 78.94 | 78.97 | 463,599 | -0.68(-0.85%) |
Mar 04, 2019 | 80.53 | 80.72 | 79.01 | 79.65 | 383,206 | -0.63(-0.78%) |
Mar 01, 2019 | 80.20 | 80.63 | 79.81 | 80.28 | 362,600 | +0.58(+0.73%) |
Feb 28, 2019 | 80.09 | 80.09 | 79.23 | 79.70 | 616,208 | -0.47(-0.59%) |
Feb 27, 2019 | 80.53 | 80.88 | 79.57 | 80.17 | 445,605 | -0.66(-0.82%) |
Feb 26, 2019 | 81.64 | 82.07 | 80.79 | 80.83 | 743,938 | -1.06(-1.29%) |
Feb 25, 2019 | 82.50 | 83.03 | 81.80 | 81.89 | 662,068 | -0.05(-0.06%) |
Feb 22, 2019 | 82.13 | 82.26 | 81.64 | 81.94 | 405,800 | +0.17(+0.21%) |
Feb 21, 2019 | 81.87 | 82.10 | 81.23 | 81.77 | 307,506 | -0.22(-0.27%) |
Feb 20, 2019 | 81.11 | 82.34 | 81.01 | 81.99 | 577,245 | +0.94(+1.16%) |
Feb 19, 2019 | 80.86 | 81.32 | 80.41 | 81.05 | 1,028,671 | -0.14(-0.17%) |
Feb 15, 2019 | 81.34 | 81.78 | 80.92 | 81.19 | 1,029,200 | +0.35(+0.43%) |
Feb 14, 2019 | 81.03 | 81.83 | 80.81 | 80.84 | 565,188 | -0.52(-0.64%) |
Feb 13, 2019 | 80.74 | 82.04 | 80.74 | 81.36 | 544,859 | +0.63(+0.78%) |
Feb 12, 2019 | 80.27 | 81.89 | 80.15 | 80.73 | 768,961 | +1.22(+1.53%) |
Feb 11, 2019 | 79.51 | 80.05 | 79.30 | 79.51 | 669,712 | +0.27(+0.34%) |
Feb 08, 2019 | 78.43 | 79.27 | 77.90 | 79.24 | 550,500 | +0.53(+0.67%) |
Feb 07, 2019 | 78.01 | 80.05 | 76.15 | 78.71 | 1,182,499 | +1.52(+1.97%) |
Feb 06, 2019 | 76.31 | 77.83 | 76.31 | 77.19 | 532,382 | +0.85(+1.11%) |
Feb 05, 2019 | 76.02 | 76.52 | 75.82 | 76.34 | 355,899 | +0.49(+0.65%) |
Feb 04, 2019 | 75.69 | 76.46 | 75.54 | 75.85 | 652,783 | -0.02(-0.03%) |