Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 105.03 | 106.66 | 104.06 | 104.80 | 9,232,676 | +3.97(+3.94%) |
Apr 29, 2019 | 100.07 | 101.11 | 99.41 | 100.84 | 8,339,636 | +0.58(+0.58%) |
Apr 26, 2019 | 101.13 | 101.13 | 99.90 | 100.26 | 3,367,799 | -0.59(-0.58%) |
Apr 25, 2019 | 101.23 | 101.50 | 100.29 | 100.84 | 4,084,034 | -0.44(-0.44%) |
Apr 24, 2019 | 101.94 | 102.25 | 101.28 | 101.29 | 2,600,570 | -0.69(-0.67%) |
Apr 23, 2019 | 101.69 | 102.33 | 101.09 | 101.97 | 3,074,898 | +0.53(+0.53%) |
Apr 22, 2019 | 100.24 | 101.44 | 99.90 | 101.44 | 3,267,621 | +1.19(+1.19%) |
Apr 18, 2019 | 100.41 | 100.81 | 99.69 | 100.25 | 2,299,695 | -0.19(-0.19%) |
Apr 17, 2019 | 101.00 | 101.07 | 100.21 | 100.44 | 2,078,545 | -0.43(-0.43%) |
Apr 16, 2019 | 102.62 | 102.81 | 100.55 | 100.87 | 5,105,305 | -1.41(-1.38%) |
Apr 15, 2019 | 102.18 | 102.33 | 101.47 | 102.28 | 2,140,209 | -0.02(-0.02%) |
Apr 12, 2019 | 102.76 | 102.79 | 102.01 | 102.30 | 3,300,102 | +0.23(+0.23%) |
Apr 11, 2019 | 101.81 | 102.42 | 101.02 | 102.06 | 3,707,824 | +0.47(+0.46%) |
Apr 10, 2019 | 103.43 | 103.43 | 101.23 | 101.59 | 4,064,867 | -1.25(-1.21%) |
Apr 09, 2019 | 102.31 | 103.10 | 101.93 | 102.84 | 3,166,956 | +0.10(+0.10%) |
Apr 08, 2019 | 102.49 | 102.90 | 101.40 | 102.74 | 5,878,926 | +0.23(+0.23%) |
Apr 05, 2019 | 103.28 | 103.58 | 102.38 | 102.51 | 2,806,646 | -0.58(-0.56%) |
Apr 04, 2019 | 103.97 | 104.04 | 102.61 | 103.09 | 2,772,923 | -0.81(-0.78%) |
Apr 03, 2019 | 103.56 | 104.47 | 102.96 | 103.90 | 4,313,016 | +0.73(+0.71%) |
Apr 02, 2019 | 103.06 | 103.25 | 102.37 | 103.17 | 2,813,440 | +0.31(+0.30%) |
Apr 01, 2019 | 102.59 | 103.07 | 101.90 | 102.86 | 3,249,093 | +0.62(+0.60%) |
Mar 29, 2019 | 100.90 | 102.43 | 100.54 | 102.25 | 6,033,632 | +1.74(+1.73%) |
Mar 28, 2019 | 99.90 | 100.56 | 99.16 | 100.51 | 3,447,758 | +1.09(+1.10%) |
Mar 27, 2019 | 99.44 | 99.87 | 98.35 | 99.42 | 4,308,036 | +0.05(+0.05%) |
Mar 26, 2019 | 98.45 | 99.43 | 98.21 | 99.36 | 3,261,003 | +1.35(+1.37%) |
Mar 25, 2019 | 99.81 | 99.87 | 97.93 | 98.02 | 3,832,308 | -1.80(-1.80%) |
Mar 22, 2019 | 99.59 | 100.65 | 98.97 | 99.81 | 7,597,845 | +0.23(+0.23%) |
Mar 21, 2019 | 96.05 | 99.72 | 95.86 | 99.59 | 5,896,941 | +3.08(+3.19%) |
Mar 20, 2019 | 96.31 | 97.27 | 94.81 | 96.51 | 11,850,685 | +0.14(+0.14%) |
Mar 19, 2019 | 97.17 | 97.17 | 95.61 | 96.37 | 7,386,205 | -1.37(-1.41%) |
Mar 18, 2019 | 101.06 | 101.40 | 96.28 | 97.74 | 18,485,080 | -0.69(-0.70%) |
Mar 15, 2019 | 97.27 | 98.69 | 97.23 | 98.43 | 3,996,758 | +0.99(+1.02%) |
Mar 14, 2019 | 97.18 | 97.86 | 96.65 | 97.44 | 2,094,077 | +0.48(+0.49%) |
Mar 13, 2019 | 96.44 | 97.68 | 96.34 | 96.96 | 2,298,232 | +0.21(+0.21%) |
Mar 12, 2019 | 96.77 | 97.10 | 96.29 | 96.75 | 1,570,653 | +0.30(+0.31%) |
Mar 11, 2019 | 95.71 | 96.52 | 95.40 | 96.45 | 2,576,945 | +1.20(+1.26%) |
Mar 08, 2019 | 94.61 | 95.28 | 94.37 | 95.25 | 1,962,286 | +0.05(+0.06%) |
Mar 07, 2019 | 96.12 | 96.12 | 95.00 | 95.20 | 2,080,860 | -0.86(-0.89%) |
Mar 06, 2019 | 96.59 | 96.59 | 95.89 | 96.06 | 1,382,209 | -0.26(-0.27%) |
Mar 05, 2019 | 96.67 | 97.04 | 96.25 | 96.32 | 1,686,795 | -0.39(-0.40%) |
Mar 04, 2019 | 98.17 | 98.61 | 96.24 | 96.71 | 1,943,962 | -0.96(-0.99%) |
Mar 01, 2019 | 98.22 | 98.65 | 97.16 | 97.67 | 1,948,747 | +0.22(+0.22%) |
Feb 28, 2019 | 96.60 | 97.71 | 96.32 | 97.45 | 3,413,421 | +0.85(+0.88%) |
Feb 27, 2019 | 95.97 | 96.74 | 95.76 | 96.61 | 2,416,894 | +0.36(+0.37%) |
Feb 26, 2019 | 96.35 | 96.66 | 95.89 | 96.25 | 3,062,609 | +0.02(+0.02%) |
Feb 25, 2019 | 97.07 | 97.07 | 96.07 | 96.23 | 1,447,497 | -0.27(-0.28%) |
Feb 22, 2019 | 96.84 | 96.96 | 96.22 | 96.50 | 1,955,405 | -0.03(-0.03%) |
Feb 21, 2019 | 96.54 | 97.07 | 95.99 | 96.53 | 2,533,881 | +0.05(+0.06%) |
Feb 20, 2019 | 97.85 | 97.93 | 96.37 | 96.47 | 4,123,357 | -1.49(-1.52%) |
Feb 19, 2019 | 98.13 | 98.37 | 97.27 | 97.96 | 2,468,218 | -0.20(-0.20%) |
Feb 15, 2019 | 96.65 | 98.44 | 96.13 | 98.16 | 3,564,342 | +2.37(+2.47%) |
Feb 14, 2019 | 96.16 | 96.35 | 95.26 | 95.79 | 3,603,137 | -0.44(-0.46%) |
Feb 13, 2019 | 96.81 | 98.31 | 95.81 | 96.23 | 3,928,374 | +0.22(+0.23%) |
Feb 12, 2019 | 96.24 | 97.71 | 94.58 | 96.01 | 4,350,317 | -2.30(-2.34%) |
Feb 11, 2019 | 98.77 | 99.17 | 98.20 | 98.31 | 1,747,035 | +0.09(+0.09%) |
Feb 08, 2019 | 97.24 | 98.42 | 97.19 | 98.22 | 2,887,719 | +0.30(+0.30%) |
Feb 07, 2019 | 98.04 | 98.22 | 96.88 | 97.92 | 3,128,802 | -0.93(-0.94%) |
Feb 06, 2019 | 98.88 | 98.93 | 98.26 | 98.85 | 1,146,356 | -0.18(-0.18%) |
Feb 05, 2019 | 98.22 | 99.07 | 98.10 | 99.03 | 1,315,203 | +0.84(+0.85%) |
Feb 04, 2019 | 96.78 | 98.19 | 96.34 | 98.19 | 1,422,606 | +1.59(+1.65%) |