Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2019 | 91.43 | 91.91 | 91.15 | 91.60 | 1,217,860 | -0.22(-0.24%) |
Nov 27, 2019 | 90.79 | 91.85 | 90.79 | 91.82 | 1,531,660 | +0.94(+1.04%) |
Nov 26, 2019 | 91.17 | 91.41 | 90.08 | 90.87 | 2,788,290 | -0.59(-0.64%) |
Nov 25, 2019 | 90.01 | 91.58 | 89.97 | 91.46 | 2,403,194 | +1.61(+1.79%) |
Nov 22, 2019 | 89.07 | 90.06 | 88.77 | 89.85 | 2,746,245 | +1.22(+1.37%) |
Nov 21, 2019 | 88.76 | 89.03 | 87.92 | 88.63 | 1,797,827 | +0.24(+0.27%) |
Nov 20, 2019 | 88.38 | 89.16 | 87.86 | 88.39 | 2,758,970 | -0.51(-0.58%) |
Nov 19, 2019 | 89.39 | 89.47 | 88.57 | 88.90 | 1,931,776 | -0.12(-0.13%) |
Nov 18, 2019 | 89.23 | 89.23 | 88.67 | 89.02 | 2,812,106 | -0.16(-0.18%) |
Nov 15, 2019 | 89.12 | 89.42 | 88.71 | 89.19 | 1,919,707 | +0.68(+0.77%) |
Nov 14, 2019 | 88.02 | 88.72 | 87.94 | 88.51 | 1,494,147 | +0.30(+0.34%) |
Nov 13, 2019 | 88.26 | 88.74 | 87.80 | 88.21 | 1,460,255 | -0.82(-0.93%) |
Nov 12, 2019 | 88.94 | 89.21 | 88.45 | 89.03 | 2,818,234 | +0.18(+0.21%) |
Nov 11, 2019 | 88.40 | 89.12 | 88.35 | 88.85 | 2,097,450 | -0.23(-0.26%) |
Nov 08, 2019 | 89.08 | 89.29 | 88.04 | 89.08 | 2,286,354 | -0.04(-0.04%) |
Nov 07, 2019 | 89.31 | 90.87 | 88.91 | 89.11 | 3,514,707 | +0.60(+0.68%) |
Nov 06, 2019 | 88.77 | 88.92 | 88.22 | 88.51 | 2,699,279 | -0.24(-0.27%) |
Nov 05, 2019 | 88.25 | 88.95 | 87.96 | 88.75 | 2,750,731 | +1.03(+1.18%) |
Nov 04, 2019 | 87.37 | 87.73 | 86.98 | 87.72 | 2,368,970 | +0.84(+0.97%) |
Nov 01, 2019 | 86.06 | 87.02 | 85.68 | 86.88 | 2,538,046 | +1.82(+2.14%) |
Oct 31, 2019 | 85.69 | 86.36 | 84.35 | 85.06 | 2,710,547 | -1.17(-1.35%) |
Oct 30, 2019 | 86.32 | 86.50 | 85.12 | 86.22 | 1,976,602 | +0.06(+0.07%) |
Oct 29, 2019 | 86.41 | 87.23 | 85.71 | 86.16 | 2,595,862 | -0.65(-0.75%) |
Oct 28, 2019 | 85.16 | 87.01 | 85.16 | 86.81 | 3,120,344 | +1.75(+2.06%) |
Oct 25, 2019 | 83.46 | 85.23 | 82.51 | 85.06 | 3,030,965 | +1.16(+1.38%) |
Oct 24, 2019 | 84.69 | 84.94 | 83.27 | 83.90 | 2,430,601 | -0.74(-0.87%) |
Oct 23, 2019 | 83.82 | 84.70 | 83.74 | 84.64 | 2,179,386 | +0.57(+0.68%) |
Oct 22, 2019 | 83.12 | 84.43 | 82.77 | 84.06 | 2,382,811 | +0.77(+0.92%) |
Oct 21, 2019 | 82.74 | 83.66 | 82.61 | 83.29 | 1,431,701 | +1.39(+1.69%) |
Oct 18, 2019 | 82.02 | 82.56 | 81.70 | 81.91 | 2,392,561 | -0.19(-0.23%) |
Oct 17, 2019 | 82.58 | 83.08 | 81.71 | 82.10 | 1,585,787 | +0.06(+0.08%) |
Oct 16, 2019 | 82.19 | 83.13 | 81.90 | 82.04 | 2,391,655 | -0.17(-0.21%) |
Oct 15, 2019 | 81.22 | 82.77 | 80.52 | 82.21 | 1,694,736 | +1.39(+1.72%) |
Oct 14, 2019 | 80.74 | 81.47 | 80.54 | 80.82 | 2,030,649 | -0.19(-0.24%) |
Oct 11, 2019 | 80.73 | 82.46 | 80.51 | 81.01 | 2,717,957 | +1.63(+2.06%) |
Oct 10, 2019 | 78.35 | 80.09 | 78.21 | 79.38 | 1,811,574 | +1.22(+1.56%) |
Oct 09, 2019 | 77.69 | 78.58 | 77.55 | 78.16 | 1,817,035 | +1.18(+1.53%) |
Oct 08, 2019 | 78.17 | 78.90 | 76.95 | 76.98 | 2,150,487 | -2.26(-2.85%) |
Oct 07, 2019 | 79.35 | 80.22 | 79.23 | 79.24 | 1,459,762 | -0.40(-0.50%) |
Oct 04, 2019 | 78.38 | 79.70 | 78.14 | 79.65 | 2,208,923 | +1.36(+1.74%) |
Oct 03, 2019 | 78.53 | 78.71 | 76.37 | 78.29 | 3,137,281 | -0.38(-0.49%) |
Oct 02, 2019 | 80.38 | 80.40 | 78.37 | 78.67 | 2,527,300 | -2.57(-3.17%) |
Oct 01, 2019 | 83.62 | 84.01 | 81.06 | 81.24 | 1,729,399 | -1.74(-2.10%) |
Sep 30, 2019 | 83.31 | 83.78 | 82.88 | 82.98 | 1,924,135 | -0.33(-0.39%) |
Sep 27, 2019 | 83.73 | 84.15 | 82.78 | 83.31 | 1,487,854 | +0.19(+0.23%) |
Sep 26, 2019 | 83.39 | 83.86 | 82.82 | 83.12 | 1,794,300 | -0.15(-0.18%) |
Sep 25, 2019 | 83.22 | 83.87 | 82.30 | 83.27 | 2,329,282 | -0.05(-0.07%) |
Sep 24, 2019 | 85.03 | 85.12 | 82.93 | 83.32 | 3,740,040 | -1.37(-1.62%) |
Sep 23, 2019 | 83.98 | 84.99 | 83.66 | 84.69 | 1,976,249 | +0.10(+0.12%) |
Sep 20, 2019 | 85.13 | 85.91 | 84.58 | 84.59 | 3,116,480 | -0.48(-0.57%) |
Sep 19, 2019 | 85.61 | 86.41 | 85.06 | 85.07 | 1,507,667 | -0.57(-0.67%) |
Sep 18, 2019 | 85.23 | 85.98 | 84.38 | 85.65 | 1,592,487 | +0.06(+0.07%) |
Sep 17, 2019 | 85.85 | 85.91 | 84.62 | 85.58 | 2,073,389 | -0.47(-0.54%) |
Sep 16, 2019 | 84.73 | 86.09 | 84.51 | 86.05 | 2,633,533 | +0.66(+0.77%) |
Sep 13, 2019 | 85.67 | 86.34 | 84.94 | 85.39 | 1,959,832 | +0.65(+0.76%) |
Sep 12, 2019 | 83.78 | 85.02 | 83.01 | 84.75 | 3,521,478 | +0.75(+0.89%) |
Sep 11, 2019 | 83.76 | 84.01 | 82.20 | 84.00 | 2,107,002 | +0.24(+0.28%) |
Sep 10, 2019 | 83.32 | 84.33 | 82.82 | 83.76 | 2,394,936 | +0.79(+0.96%) |
Sep 09, 2019 | 81.16 | 83.32 | 80.97 | 82.97 | 2,775,090 | +2.53(+3.14%) |
Sep 06, 2019 | 80.65 | 80.89 | 80.07 | 80.44 | 1,747,798 | -0.12(-0.15%) |
Sep 05, 2019 | 79.34 | 81.09 | 79.19 | 80.56 | 2,052,984 | +2.15(+2.75%) |
Sep 04, 2019 | 78.67 | 78.87 | 77.85 | 78.41 | 2,559,253 | +0.56(+0.71%) |
Sep 03, 2019 | 78.21 | 78.44 | 77.05 | 77.85 | 2,902,537 | -1.16(-1.47%) |
Aug 30, 2019 | 79.25 | 79.60 | 78.63 | 79.01 | 2,060,038 | +0.36(+0.46%) |
Aug 29, 2019 | 78.10 | 79.01 | 78.03 | 78.64 | 2,040,999 | +1.49(+1.93%) |
Aug 28, 2019 | 75.49 | 77.40 | 75.40 | 77.16 | 1,993,678 | +1.35(+1.78%) |
Aug 27, 2019 | 77.37 | 77.56 | 75.37 | 75.81 | 2,113,536 | -1.07(-1.39%) |
Aug 26, 2019 | 76.21 | 76.91 | 75.84 | 76.87 | 1,566,586 | +1.07(+1.41%) |
Aug 23, 2019 | 77.64 | 78.34 | 75.41 | 75.81 | 2,381,707 | -2.39(-3.06%) |
Aug 22, 2019 | 78.66 | 79.17 | 77.75 | 78.20 | 2,274,554 | -0.26(-0.34%) |
Aug 21, 2019 | 78.77 | 78.97 | 78.24 | 78.46 | 1,176,915 | +0.73(+0.94%) |
Aug 20, 2019 | 78.93 | 79.04 | 77.63 | 77.73 | 2,015,142 | -1.60(-2.01%) |
Aug 19, 2019 | 79.22 | 79.76 | 78.67 | 79.33 | 2,265,543 | +1.34(+1.72%) |
Aug 16, 2019 | 77.08 | 78.23 | 76.88 | 77.99 | 1,994,367 | +1.67(+2.19%) |
Aug 15, 2019 | 76.56 | 77.60 | 75.95 | 76.32 | 2,322,218 | +0.20(+0.26%) |
Aug 14, 2019 | 77.72 | 78.23 | 76.07 | 76.12 | 3,313,781 | -3.43(-4.31%) |
Aug 13, 2019 | 78.00 | 80.22 | 77.83 | 79.55 | 3,373,423 | +1.39(+1.77%) |
Aug 12, 2019 | 79.04 | 79.44 | 77.81 | 78.16 | 1,878,286 | -1.84(-2.30%) |
Aug 09, 2019 | 80.60 | 80.81 | 79.56 | 80.00 | 2,193,464 | -0.96(-1.18%) |
Aug 08, 2019 | 80.63 | 81.61 | 80.21 | 80.96 | 2,848,025 | +0.74(+0.92%) |
Aug 07, 2019 | 78.93 | 80.44 | 77.86 | 80.22 | 3,096,680 | -0.32(-0.40%) |
Aug 06, 2019 | 79.49 | 80.65 | 78.34 | 80.54 | 3,080,823 | +1.53(+1.94%) |
Aug 05, 2019 | 80.43 | 80.79 | 78.31 | 79.01 | 3,496,320 | -2.95(-3.59%) |
Aug 02, 2019 | 82.73 | 82.73 | 80.52 | 81.95 | 3,072,078 | -0.96(-1.16%) |
Aug 01, 2019 | 83.93 | 85.05 | 82.70 | 82.91 | 3,872,767 | -1.02(-1.21%) |
Jul 31, 2019 | 82.91 | 84.82 | 82.58 | 83.93 | 5,618,893 | +1.10(+1.33%) |
Jul 30, 2019 | 83.08 | 83.55 | 81.09 | 82.83 | 13,506,554 | -5.19(-5.89%) |
Jul 29, 2019 | 89.02 | 89.25 | 87.72 | 88.02 | 2,668,549 | -1.05(-1.18%) |
Jul 26, 2019 | 87.17 | 89.56 | 86.81 | 89.07 | 3,547,098 | +1.98(+2.27%) |
Jul 25, 2019 | 87.95 | 87.97 | 86.77 | 87.09 | 2,673,330 | -0.93(-1.05%) |
Jul 24, 2019 | 85.60 | 88.21 | 85.13 | 88.02 | 4,344,073 | +2.34(+2.73%) |
Jul 23, 2019 | 83.48 | 85.82 | 83.37 | 85.67 | 2,505,883 | +2.38(+2.86%) |
Jul 22, 2019 | 82.20 | 83.74 | 82.04 | 83.29 | 3,212,270 | +0.97(+1.18%) |
Jul 19, 2019 | 83.57 | 83.67 | 81.94 | 82.32 | 4,534,520 | +1.72(+2.13%) |
Jul 18, 2019 | 80.18 | 80.99 | 79.77 | 80.61 | 3,173,796 | +0.52(+0.65%) |
Jul 17, 2019 | 81.32 | 81.59 | 80.05 | 80.09 | 2,064,713 | -1.58(-1.93%) |
Jul 16, 2019 | 81.87 | 82.20 | 81.31 | 81.67 | 2,500,017 | +0.16(+0.20%) |
Jul 15, 2019 | 82.98 | 82.98 | 81.18 | 81.50 | 2,317,718 | -1.20(-1.45%) |
Jul 12, 2019 | 82.74 | 82.97 | 82.25 | 82.70 | 1,651,539 | +0.33(+0.40%) |
Jul 11, 2019 | 82.28 | 82.83 | 81.89 | 82.38 | 1,642,939 | +0.50(+0.61%) |
Jul 10, 2019 | 83.75 | 84.14 | 81.73 | 81.88 | 2,748,001 | -1.93(-2.31%) |
Jul 09, 2019 | 82.66 | 83.96 | 82.65 | 83.81 | 2,183,074 | +0.44(+0.53%) |
Jul 08, 2019 | 83.61 | 83.97 | 83.08 | 83.37 | 1,552,385 | -0.67(-0.80%) |
Jul 05, 2019 | 84.46 | 84.57 | 83.50 | 84.04 | 1,218,998 | -0.41(-0.48%) |
Jul 03, 2019 | 83.35 | 84.46 | 83.14 | 84.45 | 1,428,111 | +1.72(+2.07%) |
Jul 02, 2019 | 83.37 | 83.52 | 82.30 | 82.73 | 1,803,624 | -0.85(-1.02%) |
Jul 01, 2019 | 83.82 | 84.30 | 82.85 | 83.58 | 1,908,806 | +1.18(+1.43%) |
Jun 28, 2019 | 81.92 | 82.72 | 81.13 | 82.40 | 3,475,632 | +1.28(+1.58%) |
Jun 27, 2019 | 81.36 | 82.09 | 80.81 | 81.12 | 1,585,267 | -0.05(-0.06%) |
Jun 26, 2019 | 80.82 | 81.47 | 80.51 | 81.17 | 1,716,751 | +0.51(+0.63%) |
Jun 25, 2019 | 80.43 | 81.48 | 79.98 | 80.66 | 2,047,258 | +0.09(+0.11%) |
Jun 24, 2019 | 82.64 | 82.80 | 79.91 | 80.57 | 3,345,553 | -2.54(-3.06%) |
Jun 21, 2019 | 83.30 | 83.87 | 82.49 | 83.11 | 3,518,577 | -0.10(-0.12%) |
Jun 20, 2019 | 83.15 | 83.49 | 82.19 | 83.21 | 1,503,483 | +1.04(+1.27%) |
Jun 19, 2019 | 83.02 | 83.58 | 81.93 | 82.17 | 1,889,102 | -0.74(-0.89%) |
Jun 18, 2019 | 81.73 | 83.43 | 81.64 | 82.90 | 2,428,742 | +1.22(+1.49%) |
Jun 17, 2019 | 82.25 | 82.68 | 81.49 | 81.69 | 1,560,162 | -0.56(-0.68%) |
Jun 14, 2019 | 82.64 | 82.64 | 81.35 | 82.25 | 1,442,536 | -0.18(-0.22%) |
Jun 13, 2019 | 82.28 | 83.04 | 82.18 | 82.43 | 1,446,184 | +0.20(+0.24%) |
Jun 12, 2019 | 82.98 | 83.28 | 81.74 | 82.23 | 1,113,310 | -0.72(-0.86%) |
Jun 11, 2019 | 82.92 | 83.77 | 82.62 | 82.95 | 1,315,282 | +0.83(+1.01%) |
Jun 10, 2019 | 82.57 | 83.31 | 82.06 | 82.12 | 1,544,756 | +0.15(+0.19%) |
Jun 07, 2019 | 81.88 | 82.59 | 81.77 | 81.97 | 1,427,230 | -0.09(-0.11%) |
Jun 06, 2019 | 81.55 | 82.34 | 81.38 | 82.06 | 1,623,422 | +0.42(+0.51%) |
Jun 05, 2019 | 81.73 | 81.91 | 80.38 | 81.64 | 1,835,320 | -0.02(-0.02%) |
Jun 04, 2019 | 80.25 | 81.68 | 79.91 | 81.66 | 2,254,487 | +2.58(+3.26%) |
Jun 03, 2019 | 78.08 | 79.39 | 77.98 | 79.08 | 2,257,429 | +1.10(+1.41%) |
May 31, 2019 | 79.21 | 79.53 | 77.84 | 77.98 | 3,067,207 | -2.25(-2.81%) |
May 30, 2019 | 81.32 | 81.91 | 79.62 | 80.23 | 1,497,584 | -0.99(-1.22%) |
May 29, 2019 | 80.11 | 81.33 | 79.50 | 81.22 | 1,739,837 | +0.63(+0.78%) |
May 28, 2019 | 82.06 | 82.56 | 80.54 | 80.60 | 2,220,492 | -1.84(-2.24%) |
May 24, 2019 | 81.61 | 82.53 | 81.49 | 82.44 | 1,276,810 | +1.39(+1.71%) |
May 23, 2019 | 82.10 | 82.10 | 80.46 | 81.05 | 1,744,575 | -1.83(-2.20%) |
May 22, 2019 | 83.24 | 83.69 | 82.87 | 82.88 | 1,230,372 | -0.85(-1.02%) |
May 21, 2019 | 83.52 | 83.79 | 83.18 | 83.73 | 2,047,298 | +0.74(+0.90%) |
May 20, 2019 | 82.10 | 83.44 | 81.73 | 82.98 | 1,607,847 | +0.76(+0.93%) |
May 17, 2019 | 81.76 | 82.98 | 81.67 | 82.22 | 1,671,690 | -0.40(-0.48%) |
May 16, 2019 | 81.61 | 83.15 | 81.45 | 82.62 | 1,796,021 | +1.45(+1.79%) |
May 15, 2019 | 80.19 | 81.79 | 79.22 | 81.17 | 2,092,180 | +0.11(+0.13%) |
May 14, 2019 | 80.13 | 81.78 | 80.01 | 81.06 | 1,753,961 | +1.56(+1.96%) |
May 13, 2019 | 80.36 | 80.71 | 79.30 | 79.50 | 2,003,624 | -2.59(-3.15%) |
May 10, 2019 | 81.41 | 82.43 | 80.21 | 82.09 | 1,485,262 | +0.54(+0.66%) |
May 09, 2019 | 80.57 | 81.69 | 79.89 | 81.55 | 2,478,471 | -0.02(-0.02%) |
May 08, 2019 | 82.44 | 82.86 | 81.52 | 81.57 | 2,414,866 | -1.25(-1.51%) |
May 07, 2019 | 83.55 | 83.73 | 82.18 | 82.82 | 2,103,228 | -1.82(-2.15%) |
May 06, 2019 | 83.22 | 85.06 | 83.07 | 84.63 | 2,441,601 | -0.59(-0.69%) |
May 03, 2019 | 84.28 | 85.26 | 84.19 | 85.22 | 1,874,138 | +1.21(+1.44%) |
May 02, 2019 | 83.77 | 84.32 | 83.31 | 84.01 | 2,281,475 | +0.31(+0.37%) |
May 01, 2019 | 83.68 | 84.52 | 83.39 | 83.70 | 2,445,367 | -0.23(-0.27%) |
Apr 30, 2019 | 84.10 | 84.32 | 82.80 | 83.93 | 2,445,872 | +0.41(+0.49%) |
Apr 29, 2019 | 84.85 | 85.33 | 83.43 | 83.52 | 2,728,040 | -1.22(-1.44%) |
Apr 26, 2019 | 82.00 | 85.11 | 82.00 | 84.74 | 4,767,528 | +5.14(+6.45%) |
Apr 25, 2019 | 79.30 | 80.25 | 78.99 | 79.61 | 2,362,016 | +0.24(+0.30%) |
Apr 24, 2019 | 79.56 | 80.11 | 79.14 | 79.37 | 1,946,547 | -0.36(-0.45%) |
Apr 23, 2019 | 79.39 | 80.14 | 79.02 | 79.73 | 1,978,791 | +0.52(+0.66%) |
Apr 22, 2019 | 79.44 | 79.77 | 78.94 | 79.21 | 1,173,348 | -0.45(-0.57%) |
Apr 18, 2019 | 79.30 | 79.82 | 79.11 | 79.66 | 1,563,773 | +0.17(+0.22%) |
Apr 17, 2019 | 79.65 | 79.79 | 78.93 | 79.49 | 2,467,986 | +0.01(+0.01%) |
Apr 16, 2019 | 79.06 | 79.88 | 78.69 | 79.48 | 2,088,684 | +0.93(+1.19%) |
Apr 15, 2019 | 79.39 | 79.52 | 78.25 | 78.55 | 1,344,312 | -0.86(-1.08%) |
Apr 12, 2019 | 78.97 | 80.18 | 78.60 | 79.41 | 1,810,649 | +1.43(+1.83%) |
Apr 11, 2019 | 77.86 | 78.38 | 77.41 | 77.98 | 1,538,456 | +0.56(+0.72%) |
Apr 10, 2019 | 77.09 | 77.55 | 76.42 | 77.42 | 1,563,086 | +0.48(+0.62%) |
Apr 09, 2019 | 77.30 | 77.49 | 76.48 | 76.94 | 1,340,653 | -0.85(-1.09%) |
Apr 08, 2019 | 77.57 | 77.88 | 77.11 | 77.79 | 2,237,834 | -0.45(-0.58%) |
Apr 05, 2019 | 78.66 | 78.88 | 77.66 | 78.24 | 1,718,845 | -0.14(-0.18%) |
Apr 04, 2019 | 77.32 | 78.42 | 76.96 | 78.39 | 2,363,950 | +1.26(+1.63%) |
Apr 03, 2019 | 76.95 | 77.93 | 76.78 | 77.13 | 3,155,164 | +0.57(+0.74%) |
Apr 02, 2019 | 76.40 | 77.36 | 75.95 | 76.56 | 2,590,568 | +0.18(+0.24%) |
Apr 01, 2019 | 74.45 | 76.74 | 74.38 | 76.38 | 3,358,612 | +2.52(+3.42%) |
Mar 29, 2019 | 73.90 | 74.43 | 73.61 | 73.86 | 3,257,952 | +0.66(+0.90%) |
Mar 28, 2019 | 72.63 | 73.29 | 72.37 | 73.20 | 1,403,115 | +0.80(+1.11%) |
Mar 27, 2019 | 72.67 | 73.20 | 72.16 | 72.39 | 2,059,388 | -0.53(-0.73%) |
Mar 26, 2019 | 72.33 | 72.94 | 71.80 | 72.92 | 1,845,610 | +1.18(+1.64%) |
Mar 25, 2019 | 72.20 | 72.77 | 70.93 | 71.75 | 2,574,428 | -0.58(-0.80%) |
Mar 22, 2019 | 74.26 | 74.38 | 72.04 | 72.33 | 3,450,742 | -2.61(-3.49%) |
Mar 21, 2019 | 74.32 | 75.50 | 73.67 | 74.94 | 2,842,019 | +0.08(+0.11%) |
Mar 20, 2019 | 76.06 | 76.15 | 74.85 | 74.86 | 2,721,897 | -1.46(-1.91%) |
Mar 19, 2019 | 77.19 | 77.63 | 76.09 | 76.31 | 2,590,522 | -0.44(-0.58%) |
Mar 18, 2019 | 76.28 | 77.41 | 76.28 | 76.76 | 2,580,405 | +0.52(+0.68%) |
Mar 15, 2019 | 75.14 | 76.41 | 74.98 | 76.24 | 3,310,933 | +1.01(+1.35%) |
Mar 14, 2019 | 75.60 | 75.90 | 75.21 | 75.23 | 1,985,307 | -0.48(-0.63%) |
Mar 13, 2019 | 75.37 | 76.24 | 75.22 | 75.71 | 1,968,608 | +0.71(+0.95%) |
Mar 12, 2019 | 75.03 | 75.97 | 74.80 | 74.99 | 2,381,622 | +0.09(+0.12%) |
Mar 11, 2019 | 74.10 | 75.28 | 74.01 | 74.90 | 3,237,017 | +1.34(+1.82%) |
Mar 08, 2019 | 72.73 | 73.62 | 72.40 | 73.57 | 2,335,815 | +0.08(+0.11%) |
Mar 07, 2019 | 74.33 | 74.40 | 73.06 | 73.48 | 3,357,615 | -1.11(-1.49%) |
Mar 06, 2019 | 74.82 | 75.46 | 74.58 | 74.60 | 1,895,063 | -0.42(-0.55%) |
Mar 05, 2019 | 75.31 | 75.56 | 73.83 | 75.01 | 2,166,719 | -0.31(-0.41%) |
Mar 04, 2019 | 76.21 | 76.78 | 74.60 | 75.32 | 3,228,016 | -0.86(-1.13%) |
Mar 01, 2019 | 75.94 | 77.28 | 75.77 | 76.18 | 3,408,489 | +0.61(+0.81%) |
Feb 28, 2019 | 74.52 | 75.83 | 74.05 | 75.56 | 5,090,737 | +1.19(+1.60%) |
Feb 27, 2019 | 72.97 | 74.43 | 72.78 | 74.37 | 2,960,319 | +1.23(+1.68%) |
Feb 26, 2019 | 73.38 | 73.84 | 72.55 | 73.14 | 2,967,206 | -0.47(-0.64%) |
Feb 25, 2019 | 74.13 | 74.71 | 73.58 | 73.61 | 2,781,001 | +0.20(+0.27%) |
Feb 22, 2019 | 74.20 | 74.53 | 73.25 | 73.41 | 2,318,892 | -0.79(-1.06%) |
Feb 21, 2019 | 75.02 | 75.02 | 73.79 | 74.20 | 1,921,172 | -0.59(-0.79%) |
Feb 20, 2019 | 74.51 | 74.88 | 73.97 | 74.79 | 2,397,439 | +0.47(+0.63%) |
Feb 19, 2019 | 73.73 | 74.66 | 73.36 | 74.32 | 3,265,658 | +0.57(+0.77%) |
Feb 15, 2019 | 72.57 | 73.87 | 72.38 | 73.75 | 2,991,498 | +1.77(+2.46%) |
Feb 14, 2019 | 71.83 | 72.75 | 70.99 | 71.97 | 2,309,292 | -0.34(-0.48%) |
Feb 13, 2019 | 72.40 | 72.91 | 72.10 | 72.32 | 2,001,831 | +0.18(+0.25%) |
Feb 12, 2019 | 71.26 | 72.62 | 71.21 | 72.14 | 2,336,117 | +1.58(+2.24%) |
Feb 11, 2019 | 70.59 | 70.88 | 70.29 | 70.56 | 2,930,261 | +0.19(+0.27%) |
Feb 08, 2019 | 70.44 | 71.05 | 69.45 | 70.37 | 3,525,623 | -0.72(-1.02%) |
Feb 07, 2019 | 71.88 | 71.99 | 70.49 | 71.09 | 3,774,090 | -1.00(-1.39%) |
Feb 06, 2019 | 72.57 | 73.04 | 71.59 | 72.09 | 3,949,738 | -0.65(-0.89%) |
Feb 05, 2019 | 73.36 | 73.40 | 72.41 | 72.74 | 2,563,242 | -0.48(-0.65%) |
Feb 04, 2019 | 72.73 | 73.42 | 72.23 | 73.21 | 3,643,096 | +0.46(+0.63%) |
Feb 01, 2019 | 72.81 | 73.17 | 72.35 | 72.75 | 2,710,892 | +0.26(+0.36%) |
Jan 31, 2019 | 72.21 | 72.69 | 71.87 | 72.49 | 3,579,880 | -0.26(-0.36%) |
Jan 30, 2019 | 71.87 | 73.09 | 71.23 | 72.75 | 3,024,808 | +1.19(+1.66%) |
Jan 29, 2019 | 71.60 | 71.96 | 70.95 | 71.57 | 2,728,329 | +0.07(+0.10%) |
Jan 28, 2019 | 70.83 | 71.56 | 70.56 | 71.49 | 4,278,510 | -0.13(-0.18%) |
Jan 25, 2019 | 72.84 | 73.13 | 71.55 | 71.62 | 3,876,292 | -0.50(-0.70%) |
Jan 24, 2019 | 70.34 | 72.72 | 70.34 | 72.12 | 6,146,855 | +1.78(+2.53%) |
Jan 23, 2019 | 71.75 | 72.48 | 69.90 | 70.34 | 9,545,827 | -4.68(-6.24%) |
Jan 22, 2019 | 75.56 | 75.70 | 74.48 | 75.02 | 5,323,134 | -1.41(-1.85%) |
Jan 18, 2019 | 75.46 | 76.68 | 74.61 | 76.43 | 2,970,030 | +1.19(+1.58%) |
Jan 17, 2019 | 74.84 | 75.61 | 73.97 | 75.24 | 2,564,086 | +0.03(+0.04%) |
Jan 16, 2019 | 74.12 | 75.84 | 73.90 | 75.22 | 4,195,368 | +1.89(+2.58%) |
Jan 15, 2019 | 72.86 | 73.43 | 72.43 | 73.33 | 3,145,309 | +0.11(+0.15%) |
Jan 14, 2019 | 72.15 | 73.45 | 71.89 | 73.22 | 2,726,926 | +0.41(+0.57%) |
Jan 11, 2019 | 71.39 | 72.89 | 71.10 | 72.81 | 2,036,865 | +0.89(+1.24%) |
Jan 10, 2019 | 71.96 | 72.30 | 71.57 | 71.92 | 3,828,516 | -0.56(-0.77%) |
Jan 09, 2019 | 72.59 | 72.80 | 71.77 | 72.47 | 2,116,562 | +0.49(+0.69%) |
Jan 08, 2019 | 72.56 | 73.00 | 70.97 | 71.98 | 3,465,964 | +0.04(+0.05%) |
Jan 07, 2019 | 71.23 | 72.41 | 70.74 | 71.94 | 2,963,173 | +0.40(+0.55%) |
Jan 04, 2019 | 69.87 | 71.61 | 69.86 | 71.55 | 3,169,803 | +3.04(+4.44%) |
Jan 03, 2019 | 68.90 | 69.69 | 68.35 | 68.51 | 4,004,214 | -0.99(-1.42%) |
Jan 02, 2019 | 67.01 | 69.59 | 66.92 | 69.50 | 3,658,368 | +1.50(+2.21%) |
Dec 31, 2018 | 67.45 | 68.09 | 66.91 | 67.99 | 2,826,843 | +0.84(+1.25%) |
Dec 28, 2018 | 67.86 | 68.35 | 66.77 | 67.16 | 2,758,028 | -0.30(-0.44%) |
Dec 27, 2018 | 65.76 | 67.45 | 64.84 | 67.45 | 3,625,589 | +0.52(+0.78%) |
Dec 26, 2018 | 63.91 | 66.93 | 62.88 | 66.93 | 3,508,772 | +3.27(+5.13%) |
Dec 24, 2018 | 64.12 | 65.57 | 63.64 | 63.67 | 1,945,261 | -1.45(-2.22%) |
Dec 21, 2018 | 66.72 | 68.33 | 64.77 | 65.12 | 5,494,489 | -1.89(-2.82%) |
Dec 20, 2018 | 66.82 | 67.78 | 66.35 | 67.01 | 4,695,381 | -0.16(-0.24%) |
Dec 19, 2018 | 68.38 | 69.67 | 66.64 | 67.17 | 3,985,502 | -1.39(-2.02%) |
Dec 18, 2018 | 69.97 | 70.29 | 67.72 | 68.55 | 3,941,758 | -0.63(-0.91%) |
Dec 17, 2018 | 70.44 | 70.93 | 68.78 | 69.18 | 5,087,086 | -1.64(-2.31%) |
Dec 14, 2018 | 71.57 | 73.07 | 70.64 | 70.82 | 4,066,060 | -1.49(-2.06%) |
Dec 13, 2018 | 73.84 | 74.11 | 71.97 | 72.31 | 2,514,107 | -1.48(-2.01%) |
Dec 12, 2018 | 74.26 | 74.95 | 73.51 | 73.80 | 2,391,568 | +0.61(+0.84%) |
Dec 11, 2018 | 75.22 | 75.42 | 72.76 | 73.18 | 2,390,804 | -0.98(-1.32%) |
Dec 10, 2018 | 74.76 | 74.89 | 72.25 | 74.17 | 3,595,867 | -0.20(-0.27%) |
Dec 07, 2018 | 76.05 | 77.03 | 73.66 | 74.36 | 2,958,135 | -1.75(-2.29%) |
Dec 06, 2018 | 74.82 | 76.17 | 73.63 | 76.11 | 4,336,301 | -0.25(-0.33%) |
Dec 04, 2018 | 81.06 | 81.13 | 75.84 | 76.36 | 4,021,592 | -5.02(-6.17%) |