Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 83.62 | 83.89 | 83.48 | 83.82 | 111,800 | +0.15(+0.18%) |
Dec 30, 2019 | 84.00 | 84.02 | 83.62 | 83.67 | 40,580 | -0.52(-0.62%) |
Dec 27, 2019 | 84.41 | 84.41 | 84.07 | 84.19 | 215,800 | +0.01(+0.01%) |
Dec 26, 2019 | 84.06 | 84.18 | 83.85 | 84.18 | 25,312 | +0.21(+0.25%) |
Dec 24, 2019 | 84.09 | 84.09 | 83.93 | 83.97 | 48,600 | -0.19(-0.23%) |
Dec 23, 2019 | 84.10 | 84.27 | 83.96 | 84.16 | 35,896 | +0.31(+0.37%) |
Dec 20, 2019 | 83.49 | 83.91 | 83.49 | 83.85 | 49,200 | +0.49(+0.59%) |
Dec 19, 2019 | 83.06 | 83.44 | 83.06 | 83.36 | 70,864 | +0.24(+0.29%) |
Dec 18, 2019 | 83.44 | 83.44 | 83.08 | 83.12 | 49,694 | -0.35(-0.42%) |
Dec 17, 2019 | 83.55 | 83.67 | 83.41 | 83.47 | 63,004 | -0.11(-0.13%) |
Dec 16, 2019 | 83.86 | 83.91 | 83.56 | 83.58 | 37,392 | -0.25(-0.30%) |
Dec 13, 2019 | 83.81 | 84.42 | 83.58 | 83.83 | 79,000 | +0.00(+0.00%) |
Dec 12, 2019 | 82.97 | 84.00 | 82.97 | 83.83 | 112,226 | +0.68(+0.82%) |
Dec 11, 2019 | 82.77 | 83.19 | 82.68 | 83.16 | 61,230 | +0.53(+0.64%) |
Dec 10, 2019 | 82.80 | 82.93 | 82.57 | 82.63 | 51,302 | -0.22(-0.27%) |
Dec 09, 2019 | 82.96 | 83.06 | 82.81 | 82.85 | 35,968 | -0.31(-0.37%) |
Dec 06, 2019 | 83.00 | 83.39 | 83.00 | 83.16 | 62,400 | +0.84(+1.02%) |
Dec 05, 2019 | 82.32 | 82.39 | 82.03 | 82.32 | 135,232 | +0.12(+0.15%) |
Dec 04, 2019 | 82.19 | 82.97 | 82.19 | 82.19 | 41,452 | +0.25(+0.31%) |
Dec 03, 2019 | 81.88 | 82.00 | 81.34 | 81.94 | 246,604 | -0.68(-0.82%) |
Dec 02, 2019 | 84.02 | 84.02 | 82.61 | 82.62 | 332,866 | -1.26(-1.50%) |
Nov 29, 2019 | 84.17 | 84.17 | 83.75 | 83.88 | 13,000 | -0.43(-0.51%) |
Nov 27, 2019 | 84.11 | 84.31 | 84.05 | 84.31 | 20,400 | +0.10(+0.12%) |
Nov 26, 2019 | 83.84 | 84.29 | 83.77 | 84.21 | 117,120 | +0.44(+0.53%) |
Nov 25, 2019 | 83.26 | 83.79 | 83.26 | 83.77 | 364,382 | +0.75(+0.91%) |
Nov 22, 2019 | 83.17 | 83.17 | 82.75 | 83.02 | 30,400 | +0.23(+0.28%) |
Nov 21, 2019 | 83.08 | 83.08 | 82.67 | 82.78 | 87,712 | -0.25(-0.30%) |
Nov 20, 2019 | 83.39 | 83.53 | 82.73 | 83.03 | 49,864 | -0.55(-0.66%) |
Nov 19, 2019 | 83.69 | 84.17 | 83.44 | 83.58 | 44,434 | +0.08(+0.10%) |
Nov 18, 2019 | 83.50 | 83.75 | 83.33 | 83.50 | 147,104 | -0.15(-0.18%) |
Nov 15, 2019 | 83.53 | 83.78 | 83.41 | 83.65 | 47,200 | +0.51(+0.61%) |
Nov 14, 2019 | 82.63 | 83.14 | 82.63 | 83.14 | 44,308 | +0.38(+0.46%) |
Nov 13, 2019 | 82.53 | 82.91 | 82.53 | 82.76 | 34,706 | -0.10(-0.13%) |
Nov 12, 2019 | 82.88 | 83.17 | 82.76 | 82.86 | 45,878 | +0.05(+0.05%) |
Nov 11, 2019 | 82.40 | 82.94 | 82.39 | 82.82 | 42,350 | +0.10(+0.12%) |
Nov 08, 2019 | 82.48 | 82.74 | 82.43 | 82.72 | 49,600 | +0.17(+0.21%) |
Nov 07, 2019 | 82.78 | 83.03 | 82.48 | 82.55 | 236,902 | +0.28(+0.35%) |
Nov 06, 2019 | 82.27 | 82.27 | 81.89 | 82.27 | 49,296 | +0.05(+0.05%) |
Nov 05, 2019 | 82.47 | 82.66 | 82.10 | 82.22 | 75,790 | -0.09(-0.10%) |
Nov 04, 2019 | 82.21 | 82.34 | 82.06 | 82.31 | 432,420 | +0.65(+0.80%) |
Nov 01, 2019 | 80.80 | 81.66 | 80.79 | 81.66 | 52,800 | +1.47(+1.83%) |
Oct 31, 2019 | 80.91 | 80.91 | 79.92 | 80.19 | 77,964 | -0.77(-0.95%) |
Oct 30, 2019 | 80.58 | 81.06 | 80.40 | 80.95 | 65,532 | +0.27(+0.33%) |
Oct 29, 2019 | 80.23 | 80.89 | 80.11 | 80.69 | 61,108 | +0.20(+0.25%) |
Oct 28, 2019 | 80.50 | 80.84 | 80.44 | 80.48 | 26,800 | +0.21(+0.26%) |
Oct 25, 2019 | 79.72 | 80.47 | 79.72 | 80.27 | 35,800 | +0.43(+0.54%) |
Oct 24, 2019 | 79.78 | 79.91 | 79.38 | 79.84 | 41,870 | +0.48(+0.61%) |
Oct 23, 2019 | 79.41 | 79.41 | 79.19 | 79.36 | 15,784 | +0.06(+0.07%) |
Oct 22, 2019 | 79.39 | 79.68 | 79.30 | 79.30 | 33,158 | +0.02(+0.03%) |
Oct 21, 2019 | 79.10 | 79.41 | 79.10 | 79.28 | 19,242 | +0.37(+0.47%) |
Oct 18, 2019 | 79.34 | 79.34 | 78.70 | 78.91 | 68,400 | -0.53(-0.67%) |
Oct 17, 2019 | 79.36 | 79.80 | 79.36 | 79.44 | 44,080 | +0.38(+0.47%) |
Oct 16, 2019 | 78.97 | 79.31 | 78.97 | 79.06 | 28,750 | -0.07(-0.09%) |
Oct 15, 2019 | 78.61 | 79.28 | 78.61 | 79.14 | 31,020 | +0.66(+0.84%) |
Oct 14, 2019 | 78.51 | 78.61 | 78.40 | 78.47 | 18,440 | -0.07(-0.08%) |
Oct 11, 2019 | 78.11 | 79.22 | 78.11 | 78.54 | 243,000 | +1.31(+1.70%) |
Oct 10, 2019 | 76.53 | 77.53 | 76.53 | 77.23 | 68,352 | +0.62(+0.80%) |
Oct 09, 2019 | 76.42 | 76.90 | 76.30 | 76.61 | 46,496 | +0.68(+0.90%) |
Oct 08, 2019 | 76.55 | 76.65 | 75.90 | 75.93 | 126,504 | -1.41(-1.82%) |
Oct 07, 2019 | 77.28 | 77.79 | 77.25 | 77.34 | 83,642 | -0.33(-0.43%) |
Oct 04, 2019 | 76.81 | 77.72 | 76.81 | 77.67 | 52,400 | +0.92(+1.20%) |
Oct 03, 2019 | 76.16 | 76.77 | 75.20 | 76.75 | 147,444 | +0.49(+0.65%) |
Oct 02, 2019 | 77.17 | 77.17 | 75.76 | 76.26 | 95,476 | -1.45(-1.87%) |
Oct 01, 2019 | 79.77 | 79.77 | 77.67 | 77.72 | 66,378 | -1.69(-2.13%) |
Sep 30, 2019 | 79.24 | 79.74 | 79.24 | 79.41 | 36,288 | +0.38(+0.49%) |
Sep 27, 2019 | 79.84 | 79.84 | 78.67 | 79.03 | 131,800 | -0.52(-0.65%) |
Sep 26, 2019 | 79.27 | 79.78 | 79.22 | 79.55 | 116,544 | +0.11(+0.14%) |
Sep 25, 2019 | 78.86 | 79.55 | 78.70 | 79.44 | 59,518 | +0.67(+0.85%) |
Sep 24, 2019 | 79.53 | 79.61 | 78.55 | 78.77 | 56,402 | -0.75(-0.94%) |
Sep 23, 2019 | 79.28 | 79.77 | 79.28 | 79.52 | 195,858 | -0.14(-0.18%) |
Sep 20, 2019 | 80.45 | 80.45 | 79.46 | 79.66 | 25,600 | -0.59(-0.74%) |
Sep 19, 2019 | 80.53 | 80.80 | 80.21 | 80.25 | 26,432 | -0.23(-0.29%) |
Sep 18, 2019 | 80.40 | 80.49 | 79.94 | 80.48 | 27,930 | -0.23(-0.28%) |
Sep 17, 2019 | 80.50 | 80.73 | 80.25 | 80.71 | 19,568 | +0.02(+0.03%) |
Sep 16, 2019 | 80.55 | 80.75 | 80.14 | 80.69 | 35,990 | -0.11(-0.14%) |
Sep 13, 2019 | 80.81 | 81.07 | 80.73 | 80.80 | 36,400 | +0.20(+0.25%) |
Sep 12, 2019 | 80.42 | 80.84 | 80.24 | 80.59 | 60,720 | +0.33(+0.41%) |
Sep 11, 2019 | 79.55 | 80.26 | 79.35 | 80.26 | 48,568 | +0.77(+0.97%) |
Sep 10, 2019 | 79.03 | 79.49 | 78.50 | 79.49 | 120,284 | +0.23(+0.29%) |
Sep 09, 2019 | 79.67 | 79.67 | 79.01 | 79.26 | 82,920 | -0.27(-0.35%) |
Sep 06, 2019 | 79.67 | 79.81 | 79.42 | 79.53 | 62,200 | +0.08(+0.09%) |
Sep 05, 2019 | 78.92 | 79.86 | 78.92 | 79.46 | 120,436 | +1.36(+1.74%) |
Sep 04, 2019 | 77.78 | 78.11 | 77.73 | 78.10 | 34,356 | +1.02(+1.32%) |
Sep 03, 2019 | 77.45 | 77.53 | 76.75 | 77.08 | 93,208 | -1.06(-1.35%) |
Aug 30, 2019 | 78.39 | 78.57 | 77.89 | 78.14 | 63,400 | +0.20(+0.26%) |
Aug 29, 2019 | 77.47 | 78.06 | 77.31 | 77.93 | 78,246 | +1.28(+1.67%) |
Aug 28, 2019 | 75.76 | 76.69 | 75.39 | 76.65 | 99,598 | +0.61(+0.80%) |
Aug 27, 2019 | 76.64 | 76.64 | 75.74 | 76.05 | 101,630 | -0.16(-0.20%) |
Aug 26, 2019 | 76.37 | 76.37 | 75.67 | 76.20 | 170,558 | +0.58(+0.76%) |
Aug 23, 2019 | 77.27 | 77.75 | 75.29 | 75.62 | 177,800 | -2.02(-2.60%) |
Aug 22, 2019 | 77.82 | 77.92 | 77.14 | 77.64 | 106,378 | +0.06(+0.08%) |
Aug 21, 2019 | 77.67 | 77.78 | 77.47 | 77.58 | 63,970 | +0.52(+0.68%) |
Aug 20, 2019 | 77.41 | 77.41 | 77.00 | 77.06 | 53,362 | -0.52(-0.68%) |
Aug 19, 2019 | 77.72 | 77.76 | 77.45 | 77.58 | 44,398 | +0.79(+1.03%) |
Aug 16, 2019 | 76.28 | 76.89 | 76.08 | 76.79 | 76,200 | +1.44(+1.90%) |
Aug 15, 2019 | 75.35 | 75.55 | 74.73 | 75.36 | 77,028 | +0.18(+0.24%) |
Aug 14, 2019 | 76.41 | 76.44 | 75.16 | 75.17 | 111,854 | -2.33(-3.01%) |
Aug 13, 2019 | 76.39 | 78.09 | 76.39 | 77.50 | 101,430 | +1.09(+1.43%) |
Aug 12, 2019 | 77.04 | 77.19 | 76.23 | 76.41 | 80,500 | -1.15(-1.48%) |
Aug 09, 2019 | 78.06 | 78.06 | 77.26 | 77.56 | 78,000 | -0.77(-0.98%) |
Aug 08, 2019 | 77.30 | 78.38 | 77.30 | 78.33 | 53,214 | +1.33(+1.73%) |
Aug 07, 2019 | 75.83 | 77.10 | 75.42 | 77.00 | 115,428 | +0.26(+0.34%) |
Aug 06, 2019 | 76.14 | 76.79 | 75.86 | 76.73 | 128,882 | +1.11(+1.46%) |
Aug 05, 2019 | 76.59 | 76.65 | 75.02 | 75.63 | 184,248 | -2.22(-2.85%) |
Aug 02, 2019 | 78.28 | 78.28 | 77.35 | 77.84 | 231,600 | -0.75(-0.96%) |
Aug 01, 2019 | 79.81 | 80.33 | 78.47 | 78.60 | 123,630 | -1.23(-1.55%) |
Jul 31, 2019 | 80.75 | 80.91 | 79.24 | 79.83 | 62,736 | -0.79(-0.97%) |
Jul 30, 2019 | 80.12 | 80.68 | 80.12 | 80.62 | 25,604 | +0.10(+0.12%) |
Jul 29, 2019 | 80.72 | 80.72 | 80.41 | 80.52 | 21,222 | -0.29(-0.36%) |
Jul 26, 2019 | 80.39 | 80.88 | 80.39 | 80.81 | 24,200 | +0.28(+0.35%) |
Jul 25, 2019 | 80.63 | 80.83 | 80.26 | 80.53 | 43,450 | -0.25(-0.30%) |
Jul 24, 2019 | 80.25 | 80.81 | 80.14 | 80.78 | 34,094 | +0.38(+0.47%) |
Jul 23, 2019 | 79.73 | 80.40 | 79.73 | 80.39 | 34,624 | +0.95(+1.20%) |
Jul 22, 2019 | 79.47 | 79.75 | 79.29 | 79.44 | 30,092 | +0.02(+0.03%) |
Jul 19, 2019 | 79.52 | 79.93 | 79.39 | 79.42 | 28,000 | +0.22(+0.27%) |
Jul 18, 2019 | 78.96 | 79.25 | 78.72 | 79.20 | 23,224 | +0.22(+0.28%) |
Jul 17, 2019 | 80.00 | 80.00 | 78.98 | 78.98 | 57,656 | -1.29(-1.61%) |
Jul 16, 2019 | 80.02 | 80.43 | 80.02 | 80.28 | 19,516 | +0.27(+0.34%) |
Jul 15, 2019 | 80.00 | 80.18 | 79.92 | 80.00 | 36,394 | -0.25(-0.31%) |
Jul 12, 2019 | 79.08 | 80.25 | 79.08 | 80.25 | 33,000 | +1.15(+1.45%) |
Jul 11, 2019 | 78.83 | 79.11 | 78.66 | 79.10 | 29,872 | +0.37(+0.47%) |
Jul 10, 2019 | 79.46 | 79.46 | 78.73 | 78.73 | 64,792 | -0.24(-0.30%) |
Jul 09, 2019 | 78.55 | 79.00 | 78.48 | 78.97 | 45,052 | -0.05(-0.06%) |
Jul 08, 2019 | 79.19 | 79.40 | 78.86 | 79.02 | 85,644 | -0.66(-0.83%) |
Jul 05, 2019 | 79.66 | 79.67 | 78.70 | 79.67 | 77,000 | -0.28(-0.35%) |
Jul 03, 2019 | 79.57 | 79.95 | 79.47 | 79.95 | 25,800 | +0.53(+0.67%) |
Jul 02, 2019 | 79.52 | 79.55 | 79.22 | 79.42 | 50,772 | -0.17(-0.21%) |
Jul 01, 2019 | 80.09 | 80.09 | 79.19 | 79.59 | 86,698 | +0.46(+0.58%) |
Jun 28, 2019 | 78.50 | 79.25 | 78.50 | 79.13 | 124,800 | +0.78(+1.00%) |
Jun 27, 2019 | 78.39 | 78.41 | 78.05 | 78.35 | 30,038 | +0.21(+0.28%) |
Jun 26, 2019 | 78.26 | 78.33 | 78.12 | 78.14 | 27,442 | +0.06(+0.08%) |
Jun 25, 2019 | 78.57 | 78.57 | 78.01 | 78.08 | 41,240 | -0.52(-0.66%) |
Jun 24, 2019 | 78.95 | 79.04 | 78.58 | 78.59 | 35,954 | -0.24(-0.31%) |
Jun 21, 2019 | 79.24 | 79.30 | 78.80 | 78.83 | 59,200 | -0.50(-0.62%) |
Jun 20, 2019 | 78.98 | 79.42 | 78.58 | 79.33 | 238,240 | +1.17(+1.50%) |
Jun 19, 2019 | 78.11 | 78.50 | 77.69 | 78.16 | 464,698 | +0.16(+0.21%) |
Jun 18, 2019 | 77.41 | 78.17 | 77.41 | 78.00 | 127,576 | +1.17(+1.52%) |
Jun 17, 2019 | 77.23 | 77.23 | 76.83 | 76.83 | 57,448 | -0.45(-0.59%) |
Jun 14, 2019 | 77.44 | 77.44 | 77.05 | 77.28 | 83,000 | -0.34(-0.43%) |
Jun 13, 2019 | 77.40 | 77.62 | 77.22 | 77.62 | 52,968 | +0.42(+0.54%) |
Jun 12, 2019 | 77.12 | 77.31 | 76.93 | 77.20 | 50,940 | +0.02(+0.03%) |
Jun 11, 2019 | 78.36 | 78.36 | 76.97 | 77.18 | 56,762 | -0.62(-0.80%) |
Jun 10, 2019 | 78.09 | 78.49 | 77.69 | 77.81 | 112,736 | +0.35(+0.45%) |
Jun 07, 2019 | 76.95 | 77.76 | 76.94 | 77.45 | 108,200 | +0.75(+0.97%) |
Jun 06, 2019 | 76.56 | 76.88 | 76.11 | 76.71 | 89,126 | +0.20(+0.26%) |
Jun 05, 2019 | 75.99 | 76.53 | 75.81 | 76.51 | 132,348 | +0.77(+1.01%) |
Jun 04, 2019 | 74.45 | 75.75 | 74.42 | 75.75 | 98,160 | +1.93(+2.61%) |
Jun 03, 2019 | 73.66 | 74.44 | 73.41 | 73.82 | 303,604 | +0.03(+0.05%) |
May 31, 2019 | 73.81 | 74.14 | 73.61 | 73.78 | 89,000 | -0.86(-1.15%) |
May 30, 2019 | 74.45 | 74.93 | 74.39 | 74.64 | 76,174 | +0.33(+0.44%) |
May 29, 2019 | 74.21 | 74.58 | 73.91 | 74.31 | 148,166 | -0.36(-0.48%) |
May 28, 2019 | 75.52 | 75.53 | 74.67 | 74.67 | 68,898 | -0.55(-0.73%) |
May 24, 2019 | 75.67 | 75.67 | 74.95 | 75.22 | 41,000 | +0.23(+0.31%) |
May 23, 2019 | 75.14 | 75.46 | 74.61 | 74.99 | 226,302 | -1.27(-1.67%) |
May 22, 2019 | 76.45 | 76.70 | 76.24 | 76.26 | 117,014 | -0.44(-0.57%) |
May 21, 2019 | 76.27 | 76.76 | 76.27 | 76.70 | 54,100 | +0.93(+1.23%) |
May 20, 2019 | 75.62 | 76.04 | 75.50 | 75.77 | 72,252 | -0.38(-0.50%) |
May 17, 2019 | 76.15 | 76.84 | 76.12 | 76.15 | 49,400 | -0.77(-1.00%) |
May 16, 2019 | 76.31 | 77.18 | 76.31 | 76.92 | 51,848 | +0.76(+1.00%) |
May 15, 2019 | 75.34 | 76.41 | 75.34 | 76.16 | 185,004 | +0.23(+0.31%) |
May 14, 2019 | 75.45 | 76.46 | 75.37 | 75.92 | 101,122 | +0.81(+1.08%) |
May 13, 2019 | 75.43 | 75.69 | 74.66 | 75.11 | 141,704 | -2.12(-2.74%) |
May 10, 2019 | 76.58 | 77.41 | 75.72 | 77.23 | 98,800 | +0.30(+0.38%) |
May 09, 2019 | 76.24 | 77.07 | 75.92 | 76.94 | 69,690 | -0.14(-0.18%) |
May 08, 2019 | 76.97 | 77.55 | 76.95 | 77.08 | 58,704 | -0.03(-0.05%) |
May 07, 2019 | 77.77 | 77.83 | 76.59 | 77.11 | 80,082 | -1.50(-1.90%) |
May 06, 2019 | 77.67 | 78.78 | 77.33 | 78.61 | 70,618 | -0.66(-0.83%) |
May 03, 2019 | 78.68 | 79.28 | 78.68 | 79.27 | 57,800 | +1.01(+1.29%) |
May 02, 2019 | 78.10 | 78.43 | 77.66 | 78.25 | 182,064 | -0.11(-0.13%) |
May 01, 2019 | 79.24 | 79.33 | 78.36 | 78.36 | 126,466 | -0.77(-0.97%) |
Apr 30, 2019 | 78.92 | 79.17 | 78.43 | 79.13 | 47,204 | +0.35(+0.44%) |
Apr 29, 2019 | 78.66 | 79.04 | 78.63 | 78.78 | 59,144 | +0.21(+0.27%) |
Apr 26, 2019 | 78.03 | 78.57 | 77.79 | 78.57 | 43,200 | +0.48(+0.61%) |
Apr 25, 2019 | 78.78 | 78.91 | 77.74 | 78.09 | 43,136 | -1.22(-1.54%) |
Apr 24, 2019 | 79.37 | 79.60 | 79.31 | 79.31 | 42,036 | -0.13(-0.16%) |
Apr 23, 2019 | 78.85 | 79.50 | 78.83 | 79.44 | 69,840 | +0.80(+1.02%) |
Apr 22, 2019 | 78.51 | 78.71 | 78.50 | 78.64 | 56,620 | -0.18(-0.23%) |
Apr 18, 2019 | 78.41 | 78.89 | 78.39 | 78.81 | 68,800 | +0.63(+0.81%) |
Apr 17, 2019 | 78.53 | 78.57 | 78.15 | 78.18 | 56,938 | -0.01(-0.02%) |
Apr 16, 2019 | 78.16 | 78.28 | 77.95 | 78.19 | 43,440 | +0.22(+0.28%) |
Apr 15, 2019 | 78.12 | 78.12 | 77.81 | 77.97 | 78,870 | -0.29(-0.36%) |
Apr 12, 2019 | 77.92 | 78.26 | 77.80 | 78.26 | 176,400 | +0.91(+1.17%) |
Apr 11, 2019 | 77.02 | 77.38 | 76.78 | 77.36 | 127,130 | +0.54(+0.70%) |
Apr 10, 2019 | 76.78 | 76.86 | 76.45 | 76.81 | 168,198 | +0.11(+0.14%) |
Apr 09, 2019 | 77.23 | 77.23 | 76.61 | 76.70 | 99,644 | -0.91(-1.17%) |
Apr 08, 2019 | 77.48 | 77.65 | 77.00 | 77.61 | 69,866 | -0.20(-0.26%) |
Apr 05, 2019 | 77.76 | 77.94 | 77.67 | 77.81 | 42,800 | +0.33(+0.42%) |
Apr 04, 2019 | 77.19 | 77.59 | 77.19 | 77.49 | 46,598 | +0.30(+0.38%) |
Apr 03, 2019 | 77.39 | 77.56 | 77.00 | 77.19 | 73,614 | +0.00(+0.00%) |
Apr 02, 2019 | 77.27 | 77.39 | 77.02 | 77.19 | 122,310 | -0.15(-0.19%) |
Apr 01, 2019 | 76.41 | 77.43 | 76.41 | 77.34 | 123,582 | +1.45(+1.91%) |
Mar 29, 2019 | 75.69 | 75.93 | 75.56 | 75.89 | 96,600 | +0.66(+0.88%) |
Mar 28, 2019 | 74.66 | 75.27 | 74.63 | 75.23 | 51,666 | +0.69(+0.92%) |
Mar 27, 2019 | 74.60 | 74.97 | 73.98 | 74.55 | 127,000 | -0.02(-0.03%) |
Mar 26, 2019 | 74.46 | 74.76 | 74.08 | 74.57 | 68,524 | +0.64(+0.87%) |
Mar 25, 2019 | 73.64 | 74.23 | 73.61 | 73.93 | 180,966 | +0.16(+0.21%) |
Mar 22, 2019 | 75.11 | 75.24 | 73.78 | 73.78 | 103,200 | -1.82(-2.41%) |
Mar 21, 2019 | 74.47 | 75.74 | 74.42 | 75.60 | 53,000 | +0.91(+1.23%) |
Mar 20, 2019 | 75.02 | 75.23 | 74.23 | 74.69 | 118,648 | -0.75(-0.99%) |
Mar 19, 2019 | 75.97 | 76.09 | 75.23 | 75.44 | 170,210 | -0.23(-0.30%) |
Mar 18, 2019 | 75.11 | 75.72 | 75.11 | 75.67 | 247,440 | +0.59(+0.78%) |
Mar 15, 2019 | 75.19 | 75.47 | 74.88 | 75.08 | 95,400 | +0.02(+0.03%) |
Mar 14, 2019 | 75.25 | 75.25 | 74.95 | 75.06 | 17,152 | -0.20(-0.27%) |
Mar 13, 2019 | 75.29 | 75.61 | 75.10 | 75.26 | 64,628 | +0.50(+0.67%) |
Mar 12, 2019 | 75.06 | 75.17 | 74.66 | 74.76 | 255,326 | -0.35(-0.47%) |
Mar 11, 2019 | 73.64 | 75.11 | 73.64 | 75.11 | 834,462 | +0.84(+1.14%) |
Mar 08, 2019 | 73.75 | 74.31 | 73.50 | 74.27 | 62,200 | -0.16(-0.21%) |
Mar 07, 2019 | 74.86 | 74.86 | 73.91 | 74.42 | 93,728 | -0.55(-0.73%) |
Mar 06, 2019 | 75.53 | 75.53 | 74.92 | 74.97 | 89,090 | -0.64(-0.85%) |
Mar 05, 2019 | 75.91 | 76.11 | 75.58 | 75.61 | 135,624 | -0.38(-0.49%) |
Mar 04, 2019 | 76.70 | 76.83 | 75.36 | 75.98 | 102,938 | -0.44(-0.57%) |
Mar 01, 2019 | 76.68 | 76.78 | 75.97 | 76.42 | 159,400 | +0.34(+0.45%) |
Feb 28, 2019 | 76.31 | 76.31 | 76.03 | 76.08 | 31,104 | -0.27(-0.35%) |
Feb 27, 2019 | 75.96 | 76.35 | 75.73 | 76.34 | 31,720 | +0.28(+0.37%) |
Feb 26, 2019 | 76.13 | 76.36 | 76.06 | 76.06 | 20,816 | -0.16(-0.21%) |
Feb 25, 2019 | 76.62 | 76.72 | 76.22 | 76.22 | 79,590 | +0.25(+0.33%) |
Feb 22, 2019 | 75.66 | 76.00 | 75.64 | 75.97 | 33,800 | +0.52(+0.69%) |
Feb 21, 2019 | 75.67 | 75.68 | 75.19 | 75.45 | 43,656 | -0.22(-0.30%) |
Feb 20, 2019 | 75.23 | 75.75 | 75.23 | 75.67 | 54,934 | +0.36(+0.48%) |
Feb 19, 2019 | 75.01 | 75.50 | 75.01 | 75.31 | 64,814 | +0.00(+0.00%) |
Feb 15, 2019 | 74.58 | 75.31 | 74.58 | 75.31 | 208,800 | +0.98(+1.31%) |
Feb 14, 2019 | 74.30 | 74.58 | 74.08 | 74.33 | 429,372 | -0.28(-0.37%) |
Feb 13, 2019 | 74.45 | 74.80 | 74.34 | 74.61 | 254,742 | +0.40(+0.54%) |
Feb 12, 2019 | 73.46 | 74.28 | 73.46 | 74.21 | 142,538 | +1.14(+1.57%) |
Feb 11, 2019 | 73.00 | 73.13 | 72.88 | 73.06 | 59,472 | +0.36(+0.49%) |
Feb 08, 2019 | 72.17 | 72.71 | 71.94 | 72.71 | 105,200 | +0.19(+0.26%) |
Feb 07, 2019 | 72.56 | 72.87 | 71.94 | 72.52 | 566,124 | -0.54(-0.73%) |
Feb 06, 2019 | 73.03 | 73.32 | 72.62 | 73.06 | 178,284 | -0.01(-0.01%) |
Feb 05, 2019 | 72.50 | 73.06 | 72.44 | 73.06 | 243,234 | +0.61(+0.83%) |
Feb 04, 2019 | 71.88 | 72.46 | 71.53 | 72.46 | 138,862 | +0.88(+1.24%) |
Feb 01, 2019 | 71.48 | 71.97 | 71.38 | 71.58 | 82,800 | +0.22(+0.30%) |
Jan 31, 2019 | 71.13 | 71.69 | 70.98 | 71.36 | 107,152 | +0.20(+0.28%) |
Jan 30, 2019 | 70.77 | 71.50 | 70.12 | 71.16 | 271,144 | +1.01(+1.44%) |
Jan 29, 2019 | 69.70 | 70.31 | 69.70 | 70.15 | 707,878 | +0.58(+0.83%) |
Jan 28, 2019 | 69.38 | 69.58 | 68.95 | 69.58 | 315,264 | -0.61(-0.88%) |
Jan 25, 2019 | 69.72 | 70.35 | 69.72 | 70.19 | 95,400 | +0.95(+1.38%) |
Jan 24, 2019 | 68.80 | 69.45 | 68.80 | 69.23 | 132,160 | +0.47(+0.69%) |
Jan 23, 2019 | 68.97 | 69.33 | 68.08 | 68.76 | 162,610 | +0.01(+0.01%) |
Jan 22, 2019 | 69.45 | 69.45 | 68.37 | 68.75 | 313,772 | -1.20(-1.72%) |
Jan 18, 2019 | 69.29 | 70.14 | 69.25 | 69.96 | 176,000 | +1.25(+1.83%) |
Jan 17, 2019 | 67.52 | 69.00 | 67.45 | 68.70 | 357,820 | +0.97(+1.42%) |
Jan 16, 2019 | 67.58 | 67.89 | 67.53 | 67.74 | 80,360 | +0.18(+0.27%) |
Jan 15, 2019 | 67.55 | 67.69 | 67.26 | 67.56 | 321,616 | -0.01(-0.01%) |
Jan 14, 2019 | 67.04 | 67.83 | 66.98 | 67.56 | 121,782 | -0.14(-0.21%) |
Jan 11, 2019 | 67.47 | 67.71 | 67.17 | 67.70 | 47,000 | -0.10(-0.15%) |
Jan 10, 2019 | 66.44 | 67.83 | 66.44 | 67.81 | 115,282 | +0.93(+1.39%) |
Jan 09, 2019 | 66.72 | 67.15 | 66.52 | 66.88 | 138,194 | +0.42(+0.64%) |
Jan 08, 2019 | 66.19 | 66.62 | 65.78 | 66.45 | 252,396 | +1.06(+1.61%) |
Jan 07, 2019 | 65.01 | 65.88 | 64.72 | 65.39 | 74,048 | +0.46(+0.71%) |
Jan 04, 2019 | 63.58 | 65.00 | 63.58 | 64.94 | 173,800 | +2.38(+3.80%) |
Jan 03, 2019 | 63.90 | 63.90 | 62.45 | 62.56 | 388,064 | -1.86(-2.88%) |