Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 109.86 | 110.31 | 109.13 | 109.48 | 317,258 | -0.98(-0.88%) |
Jan 30, 2020 | 109.02 | 110.90 | 108.36 | 110.46 | 161,678 | +0.57(+0.52%) |
Jan 29, 2020 | 109.86 | 110.97 | 109.50 | 109.89 | 222,819 | -0.03(-0.03%) |
Jan 28, 2020 | 110.33 | 110.50 | 109.54 | 109.92 | 188,403 | -0.15(-0.14%) |
Jan 27, 2020 | 109.17 | 110.80 | 108.87 | 110.07 | 253,093 | -0.59(-0.54%) |
Jan 24, 2020 | 110.93 | 111.65 | 110.19 | 110.66 | 225,425 | -0.24(-0.21%) |
Jan 23, 2020 | 108.97 | 112.46 | 108.44 | 110.90 | 318,611 | +1.61(+1.47%) |
Jan 22, 2020 | 109.31 | 110.01 | 109.11 | 109.29 | 150,124 | +0.04(+0.03%) |
Jan 21, 2020 | 110.23 | 110.33 | 108.99 | 109.26 | 200,332 | -1.60(-1.44%) |
Jan 17, 2020 | 111.79 | 112.07 | 110.61 | 110.85 | 201,613 | -0.85(-0.76%) |
Jan 16, 2020 | 110.75 | 111.75 | 110.72 | 111.70 | 198,173 | +1.43(+1.29%) |
Jan 15, 2020 | 109.91 | 110.77 | 109.51 | 110.28 | 255,561 | +0.55(+0.50%) |
Jan 14, 2020 | 109.84 | 109.91 | 108.79 | 109.73 | 170,147 | -0.07(-0.06%) |
Jan 13, 2020 | 109.12 | 110.14 | 109.01 | 109.80 | 263,022 | +0.39(+0.35%) |
Jan 10, 2020 | 108.34 | 109.77 | 108.25 | 109.41 | 208,175 | +1.07(+0.98%) |
Jan 09, 2020 | 107.50 | 108.72 | 107.07 | 108.34 | 348,255 | +1.36(+1.27%) |
Jan 08, 2020 | 106.85 | 107.89 | 106.85 | 106.98 | 350,317 | +0.29(+0.27%) |
Jan 07, 2020 | 107.30 | 107.73 | 106.53 | 106.69 | 248,398 | -1.08(-1.00%) |
Jan 06, 2020 | 107.39 | 108.18 | 107.30 | 107.76 | 298,853 | +0.01(+0.01%) |
Jan 03, 2020 | 106.59 | 108.51 | 106.59 | 107.75 | 234,315 | +0.34(+0.32%) |
Jan 02, 2020 | 109.13 | 110.06 | 106.70 | 107.41 | 383,888 | -1.83(-1.68%) |
Dec 31, 2019 | 109.34 | 109.80 | 108.68 | 109.25 | 328,825 | -0.13(-0.12%) |
Dec 30, 2019 | 108.60 | 109.42 | 108.35 | 109.38 | 204,276 | +0.70(+0.64%) |
Dec 27, 2019 | 108.87 | 108.99 | 107.86 | 108.68 | 92,816 | +0.19(+0.17%) |
Dec 26, 2019 | 108.42 | 108.53 | 107.53 | 108.49 | 117,419 | +0.08(+0.08%) |
Dec 24, 2019 | 108.95 | 109.27 | 108.36 | 108.41 | 67,416 | -0.60(-0.55%) |
Dec 23, 2019 | 108.59 | 109.01 | 107.93 | 109.01 | 152,685 | +0.39(+0.36%) |
Dec 20, 2019 | 107.45 | 108.79 | 107.45 | 108.62 | 501,122 | +1.61(+1.50%) |
Dec 19, 2019 | 106.92 | 107.22 | 106.58 | 107.02 | 182,142 | +0.17(+0.16%) |
Dec 18, 2019 | 107.10 | 107.12 | 106.17 | 106.85 | 215,950 | -0.26(-0.24%) |
Dec 17, 2019 | 107.84 | 108.42 | 106.83 | 107.10 | 263,417 | -0.92(-0.85%) |
Dec 16, 2019 | 108.15 | 108.39 | 107.06 | 108.02 | 205,527 | +0.33(+0.31%) |
Dec 13, 2019 | 107.70 | 109.03 | 107.08 | 107.69 | 402,485 | -0.20(-0.18%) |
Dec 12, 2019 | 106.31 | 108.13 | 106.31 | 107.89 | 430,738 | +1.52(+1.43%) |
Dec 11, 2019 | 105.80 | 106.55 | 105.73 | 106.36 | 149,333 | +0.59(+0.56%) |
Dec 10, 2019 | 106.27 | 106.61 | 105.20 | 105.77 | 232,262 | -0.65(-0.61%) |
Dec 09, 2019 | 106.12 | 106.62 | 105.52 | 106.42 | 269,925 | +0.52(+0.49%) |
Dec 06, 2019 | 106.57 | 106.77 | 105.64 | 105.90 | 341,419 | +0.12(+0.12%) |
Dec 05, 2019 | 105.72 | 106.45 | 105.49 | 105.78 | 257,961 | +0.16(+0.15%) |
Dec 04, 2019 | 106.53 | 107.22 | 105.58 | 105.62 | 301,186 | -0.88(-0.83%) |
Dec 03, 2019 | 105.36 | 107.06 | 105.01 | 106.50 | 265,240 | +0.66(+0.62%) |
Dec 02, 2019 | 106.32 | 106.51 | 105.47 | 105.84 | 308,007 | -0.10(-0.10%) |
Nov 29, 2019 | 106.43 | 106.97 | 105.77 | 105.94 | 94,509 | -0.67(-0.63%) |
Nov 27, 2019 | 106.76 | 107.32 | 106.42 | 106.61 | 153,988 | +0.26(+0.24%) |
Nov 26, 2019 | 105.37 | 106.44 | 104.85 | 106.36 | 238,423 | +1.52(+1.45%) |
Nov 25, 2019 | 104.18 | 104.94 | 104.10 | 104.83 | 279,832 | +0.78(+0.75%) |
Nov 22, 2019 | 105.50 | 105.51 | 103.93 | 104.05 | 160,444 | -1.12(-1.06%) |
Nov 21, 2019 | 105.10 | 105.87 | 104.11 | 105.17 | 258,464 | +0.57(+0.54%) |
Nov 20, 2019 | 104.05 | 105.69 | 104.05 | 104.60 | 1,017,481 | +0.19(+0.18%) |
Nov 19, 2019 | 104.63 | 105.26 | 104.36 | 104.41 | 273,763 | +0.15(+0.14%) |
Nov 18, 2019 | 103.86 | 104.83 | 103.82 | 104.26 | 372,648 | +0.36(+0.35%) |
Nov 15, 2019 | 104.63 | 104.63 | 103.65 | 103.90 | 325,227 | -0.48(-0.46%) |
Nov 14, 2019 | 103.44 | 104.48 | 103.44 | 104.38 | 237,020 | +0.80(+0.78%) |
Nov 13, 2019 | 102.35 | 104.00 | 102.07 | 103.58 | 407,890 | +1.32(+1.29%) |
Nov 12, 2019 | 102.65 | 103.28 | 102.20 | 102.25 | 196,183 | -0.34(-0.33%) |
Nov 11, 2019 | 102.50 | 103.70 | 102.50 | 102.59 | 192,073 | -0.40(-0.39%) |
Nov 08, 2019 | 103.28 | 104.81 | 102.87 | 102.99 | 321,099 | -0.38(-0.37%) |
Nov 07, 2019 | 103.49 | 104.44 | 102.91 | 103.37 | 206,862 | -0.08(-0.08%) |
Nov 06, 2019 | 102.68 | 103.76 | 102.44 | 103.45 | 392,451 | +0.78(+0.76%) |
Nov 05, 2019 | 103.19 | 104.17 | 102.45 | 102.67 | 409,111 | -0.01(-0.01%) |
Nov 04, 2019 | 104.89 | 105.60 | 102.42 | 102.68 | 588,294 | -2.00(-1.91%) |
Nov 01, 2019 | 107.40 | 109.19 | 103.50 | 104.68 | 633,626 | -6.95(-6.23%) |
Oct 31, 2019 | 112.48 | 113.04 | 111.14 | 111.64 | 334,452 | -1.04(-0.92%) |
Oct 30, 2019 | 112.04 | 113.04 | 111.28 | 112.68 | 156,894 | +0.70(+0.63%) |
Oct 29, 2019 | 110.98 | 112.56 | 110.98 | 111.98 | 155,925 | +0.63(+0.57%) |
Oct 28, 2019 | 111.12 | 111.91 | 111.00 | 111.34 | 142,387 | +0.30(+0.27%) |
Oct 25, 2019 | 110.41 | 111.74 | 110.41 | 111.04 | 127,706 | +0.51(+0.46%) |
Oct 24, 2019 | 110.64 | 111.27 | 109.97 | 110.53 | 130,003 | -0.03(-0.03%) |
Oct 23, 2019 | 109.77 | 111.09 | 109.74 | 110.56 | 117,504 | +0.67(+0.61%) |
Oct 22, 2019 | 111.18 | 111.20 | 109.86 | 109.89 | 90,605 | -1.17(-1.05%) |
Oct 21, 2019 | 111.50 | 112.20 | 110.97 | 111.06 | 151,819 | +0.11(+0.10%) |
Oct 18, 2019 | 109.67 | 111.16 | 109.67 | 110.95 | 232,590 | +1.16(+1.06%) |
Oct 17, 2019 | 108.87 | 110.29 | 108.80 | 109.79 | 163,296 | +1.02(+0.93%) |
Oct 16, 2019 | 108.46 | 108.89 | 107.76 | 108.77 | 226,885 | +0.27(+0.25%) |
Oct 15, 2019 | 109.59 | 109.88 | 108.38 | 108.50 | 194,008 | -0.63(-0.58%) |
Oct 14, 2019 | 109.57 | 110.10 | 109.03 | 109.13 | 140,032 | -0.45(-0.41%) |
Oct 11, 2019 | 110.14 | 111.16 | 109.50 | 109.58 | 226,857 | +0.02(+0.02%) |
Oct 10, 2019 | 109.72 | 110.44 | 109.02 | 109.56 | 108,755 | -0.16(-0.15%) |
Oct 09, 2019 | 109.10 | 110.11 | 108.69 | 109.72 | 143,042 | +1.60(+1.48%) |
Oct 08, 2019 | 109.28 | 110.93 | 107.87 | 108.12 | 235,607 | -1.68(-1.53%) |
Oct 07, 2019 | 109.92 | 110.63 | 109.49 | 109.80 | 244,026 | -0.73(-0.66%) |
Oct 04, 2019 | 108.62 | 110.80 | 108.42 | 110.53 | 172,611 | +2.20(+2.03%) |
Oct 03, 2019 | 108.33 | 108.55 | 107.18 | 108.32 | 255,967 | -0.34(-0.31%) |
Oct 02, 2019 | 110.21 | 110.23 | 108.39 | 108.66 | 249,213 | -2.19(-1.97%) |
Oct 01, 2019 | 112.37 | 112.79 | 110.69 | 110.84 | 152,325 | -0.73(-0.66%) |
Sep 30, 2019 | 112.05 | 112.48 | 111.00 | 111.58 | 245,033 | -0.21(-0.19%) |
Sep 27, 2019 | 112.30 | 112.39 | 111.21 | 111.79 | 158,280 | -0.24(-0.21%) |
Sep 26, 2019 | 112.64 | 112.74 | 111.64 | 112.02 | 125,142 | -0.19(-0.17%) |
Sep 25, 2019 | 111.83 | 112.51 | 111.79 | 112.21 | 240,591 | +0.58(+0.52%) |
Sep 24, 2019 | 111.72 | 112.56 | 111.39 | 111.64 | 210,604 | +0.39(+0.35%) |
Sep 23, 2019 | 110.79 | 112.07 | 110.79 | 111.25 | 184,658 | +0.05(+0.04%) |
Sep 20, 2019 | 111.29 | 112.12 | 110.74 | 111.20 | 560,828 | +0.19(+0.17%) |
Sep 19, 2019 | 111.47 | 112.05 | 110.82 | 111.02 | 323,040 | -0.42(-0.38%) |
Sep 18, 2019 | 110.11 | 112.05 | 109.80 | 111.44 | 269,091 | +1.22(+1.10%) |
Sep 17, 2019 | 109.46 | 111.02 | 109.33 | 110.22 | 235,838 | +0.50(+0.45%) |
Sep 16, 2019 | 110.89 | 110.89 | 109.15 | 109.72 | 203,953 | -1.81(-1.62%) |
Sep 13, 2019 | 111.67 | 112.07 | 110.84 | 111.53 | 286,624 | +0.33(+0.30%) |
Sep 12, 2019 | 112.17 | 112.76 | 111.14 | 111.20 | 173,387 | -0.55(-0.49%) |
Sep 11, 2019 | 112.00 | 112.60 | 109.95 | 111.75 | 245,935 | -0.45(-0.40%) |
Sep 10, 2019 | 112.08 | 112.39 | 109.39 | 112.20 | 274,126 | +0.01(+0.01%) |
Sep 09, 2019 | 114.52 | 114.52 | 111.88 | 112.19 | 247,246 | -1.68(-1.47%) |
Sep 06, 2019 | 113.94 | 114.77 | 113.34 | 113.87 | 253,927 | -0.30(-0.26%) |
Sep 05, 2019 | 115.86 | 116.06 | 113.96 | 114.17 | 244,297 | -0.70(-0.61%) |
Sep 04, 2019 | 113.73 | 114.97 | 113.22 | 114.87 | 170,786 | +2.16(+1.91%) |
Sep 03, 2019 | 113.80 | 114.06 | 111.69 | 112.71 | 281,894 | -2.42(-2.10%) |
Aug 30, 2019 | 115.28 | 116.17 | 114.20 | 115.13 | 195,010 | +0.50(+0.44%) |
Aug 29, 2019 | 115.75 | 116.28 | 114.12 | 114.63 | 195,987 | -0.16(-0.14%) |
Aug 28, 2019 | 114.44 | 115.06 | 113.63 | 114.79 | 262,370 | +0.34(+0.30%) |
Aug 27, 2019 | 114.43 | 114.76 | 113.80 | 114.45 | 194,238 | +0.48(+0.42%) |
Aug 26, 2019 | 113.72 | 114.20 | 112.95 | 113.97 | 251,730 | +0.69(+0.61%) |
Aug 23, 2019 | 113.56 | 114.29 | 112.94 | 113.28 | 314,331 | -0.26(-0.23%) |
Aug 22, 2019 | 112.88 | 113.72 | 112.14 | 113.55 | 241,100 | +1.14(+1.01%) |
Aug 21, 2019 | 112.72 | 112.88 | 111.99 | 112.41 | 316,875 | +0.42(+0.38%) |
Aug 20, 2019 | 113.13 | 113.13 | 111.59 | 111.98 | 150,535 | -1.26(-1.11%) |
Aug 19, 2019 | 114.17 | 114.43 | 113.04 | 113.25 | 219,098 | -0.03(-0.03%) |
Aug 16, 2019 | 112.01 | 113.74 | 111.89 | 113.28 | 214,861 | +1.81(+1.62%) |
Aug 15, 2019 | 112.33 | 113.28 | 111.11 | 111.47 | 253,054 | -0.72(-0.64%) |
Aug 14, 2019 | 113.05 | 113.73 | 112.09 | 112.18 | 398,920 | -2.01(-1.76%) |
Aug 13, 2019 | 112.83 | 114.75 | 112.14 | 114.19 | 229,650 | +1.13(+1.00%) |
Aug 12, 2019 | 114.00 | 114.62 | 112.97 | 113.06 | 138,747 | -1.00(-0.88%) |
Aug 09, 2019 | 115.62 | 116.08 | 114.03 | 114.06 | 197,983 | -1.69(-1.46%) |
Aug 08, 2019 | 115.38 | 116.81 | 114.54 | 115.74 | 397,356 | +1.14(+0.99%) |
Aug 07, 2019 | 112.19 | 115.17 | 111.81 | 114.60 | 285,266 | +1.83(+1.62%) |
Aug 06, 2019 | 110.73 | 113.80 | 110.57 | 112.78 | 378,376 | +2.49(+2.25%) |
Aug 05, 2019 | 109.69 | 112.13 | 109.51 | 110.29 | 490,957 | -0.89(-0.80%) |
Aug 02, 2019 | 109.85 | 111.48 | 108.94 | 111.17 | 335,987 | +0.43(+0.39%) |
Aug 01, 2019 | 113.22 | 113.22 | 108.18 | 110.74 | 565,794 | -3.26(-2.86%) |
Jul 31, 2019 | 116.33 | 116.68 | 112.98 | 114.00 | 659,661 | -2.63(-2.25%) |
Jul 30, 2019 | 116.62 | 117.34 | 115.83 | 116.63 | 237,320 | -0.72(-0.62%) |
Jul 29, 2019 | 116.89 | 118.03 | 116.04 | 117.35 | 295,338 | +0.42(+0.36%) |
Jul 26, 2019 | 115.65 | 117.19 | 115.47 | 116.93 | 210,798 | +1.48(+1.28%) |
Jul 25, 2019 | 115.53 | 116.73 | 115.23 | 115.46 | 291,375 | -0.35(-0.30%) |
Jul 24, 2019 | 116.48 | 116.99 | 115.38 | 115.81 | 229,242 | -1.14(-0.98%) |
Jul 23, 2019 | 116.37 | 117.14 | 115.89 | 116.95 | 195,445 | +1.27(+1.10%) |
Jul 22, 2019 | 116.01 | 116.37 | 115.36 | 115.68 | 163,720 | -0.23(-0.19%) |
Jul 19, 2019 | 117.14 | 117.36 | 115.87 | 115.91 | 240,608 | -0.90(-0.77%) |
Jul 18, 2019 | 115.67 | 116.89 | 115.56 | 116.81 | 197,283 | +0.78(+0.67%) |
Jul 17, 2019 | 115.64 | 116.88 | 115.64 | 116.03 | 284,591 | +0.35(+0.30%) |
Jul 16, 2019 | 115.64 | 115.87 | 114.88 | 115.68 | 245,742 | +0.23(+0.19%) |
Jul 15, 2019 | 115.67 | 116.43 | 115.24 | 115.46 | 201,887 | -0.46(-0.40%) |
Jul 12, 2019 | 116.65 | 116.65 | 115.73 | 115.92 | 256,471 | -0.57(-0.49%) |
Jul 11, 2019 | 115.79 | 116.58 | 115.54 | 116.49 | 241,075 | +0.41(+0.36%) |
Jul 10, 2019 | 117.06 | 118.15 | 115.86 | 116.08 | 180,867 | -0.46(-0.39%) |
Jul 09, 2019 | 116.27 | 116.97 | 116.27 | 116.54 | 250,229 | +0.08(+0.06%) |
Jul 08, 2019 | 117.88 | 117.88 | 116.13 | 116.46 | 212,518 | -0.58(-0.50%) |
Jul 05, 2019 | 117.61 | 117.65 | 115.54 | 117.04 | 271,695 | -1.23(-1.04%) |
Jul 03, 2019 | 116.47 | 118.28 | 116.47 | 118.28 | 200,790 | +2.24(+1.93%) |
Jul 02, 2019 | 116.82 | 117.14 | 115.74 | 116.04 | 428,412 | -0.69(-0.59%) |
Jul 01, 2019 | 117.41 | 118.53 | 115.64 | 116.72 | 343,323 | -0.07(-0.06%) |
Jun 28, 2019 | 114.24 | 117.18 | 114.24 | 116.79 | 884,714 | +2.62(+2.30%) |
Jun 27, 2019 | 112.14 | 114.41 | 112.14 | 114.17 | 263,711 | +2.17(+1.94%) |
Jun 26, 2019 | 113.88 | 113.89 | 111.87 | 112.00 | 251,955 | -1.71(-1.50%) |
Jun 25, 2019 | 111.78 | 114.40 | 111.66 | 113.71 | 320,148 | +2.14(+1.92%) |
Jun 24, 2019 | 112.25 | 112.25 | 111.29 | 111.57 | 199,786 | -0.56(-0.50%) |
Jun 21, 2019 | 112.08 | 112.57 | 110.30 | 112.13 | 642,509 | -0.40(-0.36%) |
Jun 20, 2019 | 113.55 | 113.65 | 111.10 | 112.54 | 356,883 | +0.38(+0.34%) |
Jun 19, 2019 | 112.37 | 112.71 | 111.61 | 112.16 | 362,158 | -0.08(-0.07%) |
Jun 18, 2019 | 113.27 | 113.37 | 112.13 | 112.23 | 221,764 | -0.64(-0.57%) |
Jun 17, 2019 | 112.75 | 113.50 | 112.51 | 112.87 | 145,099 | +0.07(+0.07%) |
Jun 14, 2019 | 113.15 | 113.19 | 112.31 | 112.80 | 199,406 | -0.59(-0.52%) |
Jun 13, 2019 | 114.12 | 114.69 | 113.00 | 113.39 | 177,307 | -0.84(-0.74%) |
Jun 12, 2019 | 115.52 | 115.52 | 113.83 | 114.24 | 291,102 | -0.90(-0.78%) |
Jun 11, 2019 | 116.47 | 116.89 | 113.85 | 115.14 | 389,226 | -0.60(-0.52%) |
Jun 10, 2019 | 114.77 | 115.80 | 114.25 | 115.74 | 269,594 | +1.22(+1.07%) |
Jun 07, 2019 | 112.71 | 115.16 | 112.64 | 114.52 | 455,452 | +1.59(+1.41%) |
Jun 06, 2019 | 110.09 | 113.08 | 110.09 | 112.93 | 340,450 | +2.91(+2.65%) |
Jun 05, 2019 | 108.86 | 110.06 | 108.40 | 110.02 | 417,289 | +1.33(+1.22%) |
Jun 04, 2019 | 107.74 | 108.94 | 106.78 | 108.69 | 514,666 | +1.59(+1.48%) |
Jun 03, 2019 | 106.52 | 108.02 | 106.52 | 107.11 | 316,608 | +0.71(+0.67%) |
May 31, 2019 | 105.70 | 106.83 | 104.73 | 106.39 | 263,285 | -0.22(-0.21%) |
May 30, 2019 | 105.89 | 106.73 | 105.71 | 106.62 | 136,984 | +0.76(+0.72%) |
May 29, 2019 | 105.71 | 106.55 | 105.46 | 105.86 | 198,941 | -0.19(-0.18%) |
May 28, 2019 | 106.18 | 106.72 | 105.85 | 106.05 | 271,332 | -0.03(-0.03%) |
May 24, 2019 | 106.41 | 106.95 | 105.90 | 106.07 | 125,201 | -0.03(-0.03%) |
May 23, 2019 | 105.71 | 106.79 | 105.24 | 106.10 | 125,421 | -0.18(-0.17%) |
May 22, 2019 | 106.86 | 107.06 | 106.14 | 106.28 | 156,332 | -0.31(-0.29%) |
May 21, 2019 | 106.62 | 106.97 | 106.22 | 106.59 | 166,415 | +0.41(+0.39%) |
May 20, 2019 | 106.32 | 106.90 | 105.98 | 106.18 | 186,969 | -0.69(-0.65%) |
May 17, 2019 | 106.60 | 107.51 | 106.60 | 106.87 | 161,505 | -0.31(-0.29%) |
May 16, 2019 | 106.50 | 107.55 | 106.38 | 107.18 | 232,930 | +0.82(+0.77%) |
May 15, 2019 | 105.91 | 106.86 | 105.54 | 106.36 | 124,075 | +0.24(+0.23%) |
May 14, 2019 | 106.51 | 107.41 | 106.04 | 106.12 | 141,138 | +0.17(+0.16%) |
May 13, 2019 | 105.12 | 106.30 | 104.53 | 105.95 | 170,396 | -0.75(-0.70%) |
May 10, 2019 | 105.88 | 106.81 | 105.37 | 106.70 | 239,543 | +0.56(+0.53%) |
May 09, 2019 | 106.50 | 106.88 | 105.91 | 106.14 | 276,103 | -0.93(-0.87%) |
May 08, 2019 | 106.87 | 107.53 | 106.43 | 107.07 | 180,392 | +0.02(+0.02%) |
May 07, 2019 | 107.06 | 107.72 | 106.27 | 107.05 | 169,776 | -0.99(-0.91%) |
May 06, 2019 | 105.71 | 108.51 | 105.71 | 108.04 | 280,005 | +1.10(+1.03%) |
May 03, 2019 | 106.42 | 107.21 | 105.88 | 106.94 | 330,250 | +0.80(+0.75%) |
May 02, 2019 | 105.96 | 106.25 | 104.84 | 106.14 | 367,517 | +0.18(+0.17%) |
May 01, 2019 | 105.45 | 107.70 | 104.78 | 105.96 | 357,812 | +1.47(+1.41%) |
Apr 30, 2019 | 104.03 | 105.02 | 103.26 | 104.49 | 295,563 | +0.26(+0.25%) |
Apr 29, 2019 | 104.28 | 104.60 | 103.69 | 104.22 | 146,987 | -0.09(-0.09%) |
Apr 26, 2019 | 102.72 | 104.53 | 102.71 | 104.32 | 148,358 | +1.84(+1.80%) |
Apr 25, 2019 | 102.25 | 102.96 | 101.89 | 102.47 | 141,450 | -0.46(-0.45%) |
Apr 24, 2019 | 102.96 | 103.79 | 102.93 | 102.93 | 162,577 | -0.11(-0.11%) |
Apr 23, 2019 | 102.08 | 103.48 | 102.08 | 103.04 | 235,885 | +1.06(+1.04%) |
Apr 22, 2019 | 101.35 | 102.40 | 101.35 | 101.99 | 177,081 | +0.67(+0.67%) |
Apr 18, 2019 | 101.05 | 101.47 | 100.46 | 101.31 | 229,212 | +0.48(+0.47%) |
Apr 17, 2019 | 102.69 | 102.75 | 100.73 | 100.83 | 160,765 | -1.80(-1.75%) |
Apr 16, 2019 | 102.81 | 102.96 | 101.83 | 102.63 | 211,040 | -0.25(-0.24%) |
Apr 15, 2019 | 103.31 | 103.45 | 102.50 | 102.88 | 203,426 | -0.39(-0.38%) |
Apr 12, 2019 | 102.94 | 103.64 | 102.79 | 103.28 | 198,558 | +0.61(+0.59%) |
Apr 11, 2019 | 102.32 | 102.86 | 102.03 | 102.67 | 244,433 | +0.58(+0.57%) |
Apr 10, 2019 | 101.32 | 102.33 | 101.07 | 102.09 | 177,551 | +0.82(+0.81%) |
Apr 09, 2019 | 101.48 | 101.64 | 100.67 | 101.27 | 195,885 | -0.78(-0.76%) |
Apr 08, 2019 | 101.72 | 102.30 | 101.10 | 102.04 | 159,832 | +0.23(+0.23%) |
Apr 05, 2019 | 100.71 | 102.01 | 100.71 | 101.81 | 172,390 | +0.60(+0.59%) |
Apr 04, 2019 | 100.81 | 101.27 | 100.45 | 101.21 | 175,208 | +0.59(+0.59%) |
Apr 03, 2019 | 100.75 | 101.19 | 100.33 | 100.62 | 214,872 | +0.23(+0.23%) |
Apr 02, 2019 | 100.93 | 100.93 | 99.86 | 100.39 | 207,882 | -0.46(-0.45%) |
Apr 01, 2019 | 100.09 | 100.95 | 99.44 | 100.84 | 249,963 | +1.24(+1.24%) |
Mar 29, 2019 | 99.34 | 99.88 | 98.74 | 99.61 | 360,801 | +0.19(+0.19%) |
Mar 28, 2019 | 99.02 | 99.61 | 98.70 | 99.42 | 138,724 | +0.63(+0.63%) |
Mar 27, 2019 | 98.79 | 99.70 | 98.43 | 98.79 | 191,770 | +0.07(+0.08%) |
Mar 26, 2019 | 98.31 | 99.60 | 98.03 | 98.72 | 280,193 | +0.87(+0.89%) |
Mar 25, 2019 | 96.95 | 98.27 | 96.45 | 97.85 | 175,084 | +0.64(+0.65%) |
Mar 22, 2019 | 98.55 | 98.55 | 96.90 | 97.21 | 227,717 | -1.60(-1.62%) |
Mar 21, 2019 | 96.97 | 98.94 | 96.97 | 98.81 | 207,242 | +1.49(+1.53%) |
Mar 20, 2019 | 96.83 | 98.15 | 96.30 | 97.32 | 193,649 | +0.33(+0.34%) |
Mar 19, 2019 | 97.58 | 97.92 | 96.66 | 97.00 | 201,642 | -0.10(-0.11%) |
Mar 18, 2019 | 96.64 | 97.22 | 96.29 | 97.10 | 141,869 | +0.62(+0.64%) |
Mar 15, 2019 | 96.36 | 96.98 | 96.04 | 96.48 | 297,570 | +0.15(+0.16%) |
Mar 14, 2019 | 95.82 | 96.47 | 95.32 | 96.33 | 180,898 | +0.57(+0.60%) |
Mar 13, 2019 | 95.97 | 96.75 | 95.58 | 95.76 | 307,183 | +0.02(+0.02%) |
Mar 12, 2019 | 95.55 | 96.35 | 95.54 | 95.74 | 188,772 | +0.22(+0.24%) |
Mar 11, 2019 | 94.19 | 95.56 | 94.16 | 95.52 | 187,284 | +1.45(+1.54%) |
Mar 08, 2019 | 92.89 | 94.21 | 92.89 | 94.06 | 156,155 | +0.55(+0.59%) |
Mar 07, 2019 | 93.81 | 94.21 | 93.03 | 93.51 | 161,964 | -0.57(-0.61%) |
Mar 06, 2019 | 95.06 | 95.52 | 94.03 | 94.08 | 136,142 | -0.92(-0.97%) |
Mar 05, 2019 | 95.20 | 95.75 | 94.87 | 95.00 | 212,857 | -0.13(-0.14%) |
Mar 04, 2019 | 94.80 | 95.64 | 94.21 | 95.13 | 346,012 | +0.75(+0.79%) |
Mar 01, 2019 | 95.69 | 95.69 | 94.27 | 94.38 | 262,644 | -0.86(-0.90%) |
Feb 28, 2019 | 94.80 | 95.54 | 94.53 | 95.24 | 321,907 | +0.30(+0.32%) |
Feb 27, 2019 | 95.52 | 95.78 | 94.36 | 94.94 | 400,848 | +0.09(+0.10%) |
Feb 26, 2019 | 94.76 | 95.19 | 94.50 | 94.85 | 323,047 | -0.23(-0.25%) |
Feb 25, 2019 | 95.75 | 96.06 | 94.66 | 95.09 | 355,034 | -0.46(-0.48%) |
Feb 22, 2019 | 95.95 | 96.95 | 94.79 | 95.54 | 324,059 | -1.00(-1.04%) |
Feb 21, 2019 | 95.78 | 97.37 | 94.22 | 96.55 | 543,241 | +0.81(+0.84%) |
Feb 20, 2019 | 95.00 | 96.11 | 94.85 | 95.74 | 301,343 | +0.66(+0.70%) |
Feb 19, 2019 | 95.35 | 95.53 | 94.80 | 95.08 | 404,542 | -0.37(-0.38%) |
Feb 15, 2019 | 95.80 | 95.93 | 94.88 | 95.44 | 251,749 | +0.16(+0.17%) |
Feb 14, 2019 | 95.72 | 96.46 | 95.08 | 95.28 | 249,950 | -0.96(-1.00%) |
Feb 13, 2019 | 96.16 | 96.91 | 95.74 | 96.25 | 245,379 | +0.45(+0.47%) |
Feb 12, 2019 | 95.78 | 96.14 | 95.25 | 95.80 | 241,717 | +0.58(+0.61%) |
Feb 11, 2019 | 95.39 | 95.92 | 94.79 | 95.22 | 255,340 | +0.29(+0.31%) |
Feb 08, 2019 | 95.09 | 95.79 | 94.52 | 94.93 | 196,849 | -0.52(-0.55%) |
Feb 07, 2019 | 94.68 | 95.53 | 94.41 | 95.45 | 215,869 | +0.34(+0.35%) |
Feb 06, 2019 | 94.21 | 95.50 | 94.17 | 95.11 | 220,897 | +0.49(+0.51%) |
Feb 05, 2019 | 93.58 | 94.68 | 93.08 | 94.63 | 307,621 | +1.14(+1.22%) |
Feb 04, 2019 | 93.08 | 93.52 | 92.24 | 93.48 | 146,491 | +0.28(+0.30%) |