Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 97.13 | 97.79 | 95.97 | 96.30 | 26,720,696 | +1.88(+1.99%) |
Apr 29, 2019 | 93.85 | 94.73 | 93.60 | 94.42 | 11,724,716 | +0.50(+0.53%) |
Apr 26, 2019 | 94.96 | 95.04 | 92.76 | 93.92 | 14,495,852 | -0.64(-0.68%) |
Apr 25, 2019 | 94.68 | 95.20 | 94.16 | 94.56 | 13,259,954 | -0.30(-0.32%) |
Apr 24, 2019 | 97.33 | 97.39 | 94.72 | 94.87 | 27,571,518 | -3.00(-3.07%) |
Apr 23, 2019 | 97.64 | 98.08 | 97.33 | 97.87 | 11,318,659 | +0.10(+0.10%) |
Apr 22, 2019 | 96.87 | 97.86 | 96.61 | 97.77 | 9,906,352 | +1.64(+1.70%) |
Apr 18, 2019 | 96.66 | 96.91 | 95.53 | 96.14 | 11,902,293 | -0.33(-0.34%) |
Apr 17, 2019 | 98.01 | 98.28 | 96.29 | 96.46 | 14,833,998 | -0.72(-0.74%) |
Apr 16, 2019 | 96.59 | 97.31 | 96.30 | 97.19 | 14,890,113 | +0.83(+0.86%) |
Apr 15, 2019 | 96.26 | 97.07 | 95.71 | 96.36 | 16,665,210 | +0.30(+0.32%) |
Apr 12, 2019 | 97.51 | 97.85 | 95.45 | 96.06 | 53,229,796 | -5.00(-4.94%) |
Apr 11, 2019 | 100.53 | 101.27 | 100.06 | 101.05 | 4,049,258 | +0.40(+0.40%) |
Apr 10, 2019 | 101.17 | 101.52 | 100.36 | 100.65 | 4,949,734 | -0.04(-0.04%) |
Apr 09, 2019 | 101.29 | 101.29 | 100.35 | 100.69 | 5,165,912 | -0.91(-0.90%) |
Apr 08, 2019 | 101.68 | 102.14 | 101.25 | 101.61 | 6,836,240 | +0.21(+0.21%) |
Apr 05, 2019 | 100.46 | 101.57 | 100.42 | 101.40 | 6,921,268 | +1.30(+1.30%) |
Apr 04, 2019 | 99.46 | 100.12 | 99.09 | 100.10 | 4,632,563 | +0.73(+0.73%) |
Apr 03, 2019 | 100.43 | 100.54 | 99.09 | 99.37 | 4,482,679 | -0.83(-0.83%) |
Apr 02, 2019 | 100.42 | 100.61 | 99.54 | 100.20 | 5,439,172 | -0.01(-0.01%) |
Apr 01, 2019 | 99.35 | 100.47 | 99.01 | 100.21 | 6,864,646 | +1.41(+1.43%) |
Mar 29, 2019 | 99.68 | 99.83 | 98.24 | 98.80 | 6,631,142 | +0.13(+0.13%) |
Mar 28, 2019 | 98.33 | 98.78 | 98.14 | 98.67 | 5,059,105 | +0.18(+0.19%) |
Mar 27, 2019 | 99.44 | 99.84 | 97.87 | 98.49 | 4,647,776 | -1.07(-1.08%) |
Mar 26, 2019 | 99.27 | 100.19 | 98.96 | 99.56 | 5,086,701 | +0.99(+1.01%) |
Mar 25, 2019 | 98.60 | 98.93 | 98.10 | 98.57 | 4,784,495 | -0.16(-0.16%) |
Mar 22, 2019 | 100.14 | 100.18 | 98.41 | 98.73 | 7,214,761 | -2.22(-2.20%) |
Mar 21, 2019 | 100.15 | 101.03 | 99.86 | 100.95 | 6,296,867 | +0.94(+0.94%) |
Mar 20, 2019 | 100.29 | 101.33 | 100.00 | 100.01 | 8,364,231 | -0.47(-0.47%) |
Mar 19, 2019 | 101.51 | 101.80 | 100.05 | 100.48 | 6,354,598 | -0.48(-0.48%) |
Mar 18, 2019 | 100.43 | 101.16 | 100.39 | 100.96 | 6,965,650 | +0.46(+0.45%) |
Mar 15, 2019 | 99.93 | 100.59 | 99.74 | 100.51 | 13,028,512 | +0.57(+0.57%) |
Mar 14, 2019 | 100.06 | 100.63 | 99.84 | 99.94 | 6,416,458 | -0.06(-0.06%) |
Mar 13, 2019 | 99.94 | 100.20 | 99.38 | 99.99 | 5,869,062 | +0.62(+0.62%) |
Mar 12, 2019 | 99.33 | 100.23 | 98.96 | 99.38 | 7,709,737 | +0.22(+0.23%) |
Mar 11, 2019 | 98.55 | 99.62 | 98.45 | 99.15 | 7,591,267 | +1.60(+1.64%) |
Mar 08, 2019 | 96.33 | 97.80 | 95.61 | 97.55 | 8,745,063 | -0.26(-0.26%) |
Mar 07, 2019 | 98.99 | 99.05 | 97.61 | 97.80 | 8,975,639 | -1.28(-1.29%) |
Mar 06, 2019 | 98.79 | 100.02 | 98.09 | 99.08 | 9,475,478 | +0.19(+0.19%) |
Mar 05, 2019 | 97.75 | 98.93 | 97.52 | 98.89 | 9,154,236 | +0.94(+0.96%) |
Mar 04, 2019 | 98.39 | 98.53 | 96.69 | 97.95 | 9,346,898 | +0.07(+0.07%) |
Mar 01, 2019 | 96.56 | 97.88 | 96.38 | 97.88 | 9,654,467 | +1.97(+2.05%) |
Feb 28, 2019 | 96.25 | 96.38 | 95.04 | 95.91 | 7,987,496 | -0.40(-0.42%) |
Feb 27, 2019 | 96.48 | 97.28 | 96.16 | 96.31 | 6,595,257 | +0.11(+0.12%) |
Feb 26, 2019 | 96.10 | 97.03 | 95.99 | 96.20 | 6,789,542 | +0.26(+0.27%) |
Feb 25, 2019 | 95.77 | 96.58 | 95.74 | 95.94 | 6,478,896 | +0.18(+0.19%) |
Feb 22, 2019 | 96.47 | 96.62 | 95.33 | 95.76 | 5,632,468 | +0.20(+0.21%) |
Feb 21, 2019 | 96.30 | 96.50 | 94.96 | 95.56 | 6,407,744 | -0.91(-0.95%) |
Feb 20, 2019 | 95.69 | 96.83 | 95.45 | 96.47 | 7,406,625 | +0.78(+0.81%) |
Feb 19, 2019 | 95.37 | 96.14 | 95.01 | 95.69 | 5,333,523 | -0.03(-0.03%) |
Feb 15, 2019 | 95.94 | 96.14 | 95.12 | 95.73 | 7,742,151 | +0.95(+1.01%) |
Feb 14, 2019 | 94.94 | 95.87 | 94.37 | 94.77 | 6,740,704 | -0.18(-0.19%) |
Feb 13, 2019 | 94.62 | 95.60 | 94.26 | 94.95 | 7,473,918 | +0.67(+0.72%) |
Feb 12, 2019 | 93.96 | 94.39 | 93.39 | 94.27 | 6,800,031 | +1.41(+1.51%) |
Feb 11, 2019 | 92.85 | 93.19 | 92.42 | 92.87 | 6,119,615 | -0.50(-0.54%) |
Feb 08, 2019 | 93.50 | 93.61 | 92.05 | 93.37 | 7,141,459 | -0.52(-0.55%) |
Feb 07, 2019 | 93.71 | 94.11 | 92.52 | 93.88 | 9,170,195 | -0.52(-0.55%) |
Feb 06, 2019 | 94.50 | 94.96 | 94.25 | 94.40 | 6,284,526 | -0.48(-0.50%) |
Feb 05, 2019 | 94.99 | 95.18 | 94.25 | 94.88 | 7,449,020 | -0.21(-0.22%) |
Feb 04, 2019 | 93.30 | 95.09 | 92.36 | 95.08 | 10,030,763 | +1.09(+1.16%) |