Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 97.72 | 98.70 | 97.13 | 98.29 | 2,441,356 | +0.56(+0.57%) |
Apr 29, 2019 | 99.12 | 99.58 | 97.37 | 97.73 | 3,569,310 | -2.02(-2.02%) |
Apr 26, 2019 | 98.68 | 99.79 | 97.64 | 99.75 | 2,108,813 | +1.47(+1.49%) |
Apr 25, 2019 | 97.26 | 98.46 | 96.53 | 98.28 | 1,548,061 | +0.70(+0.72%) |
Apr 24, 2019 | 98.34 | 98.68 | 97.51 | 97.58 | 2,275,581 | -0.84(-0.85%) |
Apr 23, 2019 | 96.77 | 98.59 | 96.13 | 98.42 | 2,814,842 | +1.79(+1.85%) |
Apr 22, 2019 | 95.28 | 96.66 | 95.21 | 96.63 | 2,132,783 | +1.05(+1.10%) |
Apr 18, 2019 | 95.10 | 95.79 | 93.72 | 95.58 | 3,543,664 | +1.01(+1.07%) |
Apr 17, 2019 | 95.95 | 96.45 | 93.52 | 94.57 | 2,219,827 | -0.99(-1.04%) |
Apr 16, 2019 | 98.25 | 98.60 | 95.44 | 95.56 | 2,090,288 | -2.01(-2.06%) |
Apr 15, 2019 | 98.15 | 98.29 | 97.49 | 97.57 | 1,743,894 | -0.40(-0.40%) |
Apr 12, 2019 | 97.86 | 98.22 | 97.25 | 97.97 | 1,898,004 | +0.59(+0.60%) |
Apr 11, 2019 | 97.95 | 98.04 | 97.08 | 97.38 | 1,102,901 | -0.26(-0.27%) |
Apr 10, 2019 | 98.05 | 98.27 | 97.53 | 97.64 | 1,625,903 | -0.13(-0.13%) |
Apr 09, 2019 | 97.89 | 98.24 | 97.50 | 97.77 | 1,719,755 | -0.74(-0.75%) |
Apr 08, 2019 | 98.51 | 98.76 | 98.00 | 98.51 | 1,981,693 | +0.11(+0.11%) |
Apr 05, 2019 | 98.78 | 99.57 | 97.97 | 98.40 | 1,936,091 | +0.13(+0.14%) |
Apr 04, 2019 | 98.47 | 98.67 | 96.98 | 98.27 | 2,569,045 | -0.13(-0.14%) |
Apr 03, 2019 | 98.60 | 98.93 | 97.88 | 98.40 | 1,835,892 | +0.08(+0.08%) |
Apr 02, 2019 | 98.04 | 98.65 | 97.87 | 98.32 | 1,803,534 | +0.48(+0.49%) |
Apr 01, 2019 | 98.68 | 98.74 | 97.60 | 97.84 | 2,760,180 | +0.84(+0.86%) |
Mar 29, 2019 | 96.24 | 97.26 | 96.08 | 97.00 | 2,410,773 | +1.23(+1.29%) |
Mar 28, 2019 | 95.04 | 95.95 | 95.00 | 95.77 | 2,374,775 | +0.84(+0.88%) |
Mar 27, 2019 | 94.86 | 95.69 | 94.54 | 94.93 | 1,543,507 | -0.29(-0.30%) |
Mar 26, 2019 | 94.95 | 95.74 | 94.76 | 95.22 | 1,863,186 | +0.86(+0.91%) |
Mar 25, 2019 | 93.87 | 94.97 | 93.70 | 94.36 | 1,455,349 | +0.00(+0.00%) |
Mar 22, 2019 | 95.41 | 95.71 | 94.32 | 94.36 | 1,545,365 | -1.65(-1.72%) |
Mar 21, 2019 | 94.87 | 96.27 | 94.65 | 96.01 | 1,721,537 | +1.10(+1.16%) |
Mar 20, 2019 | 95.15 | 95.65 | 94.25 | 94.91 | 1,652,197 | -0.21(-0.22%) |
Mar 19, 2019 | 94.52 | 95.54 | 94.52 | 95.13 | 1,975,295 | +0.92(+0.97%) |
Mar 18, 2019 | 93.47 | 94.33 | 93.46 | 94.21 | 2,190,880 | +0.83(+0.89%) |
Mar 15, 2019 | 92.73 | 93.69 | 92.26 | 93.38 | 3,014,141 | +0.68(+0.74%) |
Mar 14, 2019 | 93.13 | 93.32 | 92.63 | 92.70 | 1,817,691 | -0.70(-0.75%) |
Mar 13, 2019 | 92.62 | 93.88 | 92.37 | 93.40 | 2,765,785 | +1.14(+1.23%) |
Mar 12, 2019 | 91.54 | 92.47 | 91.31 | 92.26 | 2,525,686 | +0.98(+1.08%) |
Mar 11, 2019 | 89.28 | 91.32 | 89.18 | 91.28 | 3,011,762 | +2.24(+2.51%) |
Mar 08, 2019 | 88.90 | 89.08 | 87.89 | 89.05 | 2,503,863 | -0.13(-0.15%) |
Mar 07, 2019 | 90.47 | 90.86 | 88.89 | 89.18 | 4,247,157 | -1.56(-1.72%) |
Mar 06, 2019 | 92.41 | 92.41 | 90.21 | 90.74 | 2,192,856 | -1.55(-1.68%) |
Mar 05, 2019 | 92.61 | 92.67 | 91.87 | 92.29 | 2,631,700 | -0.09(-0.09%) |
Mar 04, 2019 | 94.09 | 94.38 | 91.80 | 92.38 | 2,853,579 | +0.12(+0.13%) |
Mar 01, 2019 | 91.53 | 92.65 | 91.07 | 92.26 | 2,147,487 | +1.46(+1.61%) |
Feb 28, 2019 | 90.54 | 91.22 | 90.42 | 90.80 | 2,338,562 | +0.41(+0.46%) |
Feb 27, 2019 | 89.94 | 90.73 | 89.76 | 90.38 | 1,593,151 | +0.30(+0.33%) |
Feb 26, 2019 | 90.60 | 91.05 | 89.94 | 90.09 | 1,825,583 | -0.87(-0.95%) |
Feb 25, 2019 | 91.54 | 91.71 | 90.81 | 90.95 | 1,329,995 | -0.21(-0.23%) |
Feb 22, 2019 | 90.35 | 91.21 | 90.35 | 91.17 | 1,922,080 | +1.10(+1.22%) |
Feb 21, 2019 | 90.84 | 90.84 | 89.74 | 90.07 | 1,965,509 | -0.89(-0.97%) |
Feb 20, 2019 | 91.45 | 91.61 | 90.26 | 90.95 | 2,246,440 | -0.50(-0.55%) |
Feb 19, 2019 | 91.30 | 91.82 | 91.11 | 91.45 | 2,336,514 | -0.44(-0.48%) |
Feb 15, 2019 | 90.50 | 92.07 | 89.54 | 91.90 | 3,433,095 | +2.03(+2.26%) |
Feb 14, 2019 | 85.77 | 90.16 | 85.42 | 89.86 | 5,642,160 | +4.83(+5.68%) |
Feb 13, 2019 | 84.37 | 85.63 | 84.37 | 85.04 | 3,838,468 | +0.71(+0.85%) |
Feb 12, 2019 | 83.76 | 84.40 | 83.49 | 84.32 | 2,720,160 | +1.19(+1.44%) |
Feb 11, 2019 | 83.75 | 84.03 | 82.73 | 83.13 | 3,488,138 | -0.54(-0.64%) |
Feb 08, 2019 | 82.62 | 83.67 | 82.28 | 83.67 | 2,161,290 | +0.60(+0.72%) |
Feb 07, 2019 | 84.07 | 84.08 | 82.57 | 83.07 | 1,632,140 | -1.32(-1.56%) |
Feb 06, 2019 | 83.90 | 84.45 | 83.46 | 84.39 | 2,014,087 | +0.20(+0.24%) |
Feb 05, 2019 | 84.15 | 84.84 | 83.66 | 84.19 | 3,126,124 | +0.39(+0.46%) |
Feb 04, 2019 | 84.07 | 84.20 | 83.46 | 83.80 | 2,046,187 | -0.16(-0.20%) |