Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 99.89 | 100.30 | 99.34 | 100.07 | 789,140 | +0.60(+0.60%) |
Apr 29, 2019 | 99.67 | 100.62 | 99.12 | 99.47 | 419,122 | -0.54(-0.54%) |
Apr 26, 2019 | 99.81 | 100.92 | 99.43 | 100.01 | 339,860 | -0.19(-0.19%) |
Apr 25, 2019 | 99.19 | 100.36 | 98.96 | 100.19 | 393,621 | +0.38(+0.38%) |
Apr 24, 2019 | 99.27 | 100.08 | 99.27 | 99.81 | 610,750 | +0.23(+0.23%) |
Apr 23, 2019 | 100.12 | 100.45 | 99.16 | 99.58 | 522,118 | +0.05(+0.05%) |
Apr 22, 2019 | 99.44 | 99.82 | 98.60 | 99.54 | 496,165 | -0.19(-0.19%) |
Apr 18, 2019 | 99.61 | 100.14 | 98.79 | 99.72 | 655,756 | +0.45(+0.46%) |
Apr 17, 2019 | 96.59 | 99.63 | 96.59 | 99.27 | 653,328 | +1.84(+1.89%) |
Apr 16, 2019 | 96.05 | 97.78 | 96.05 | 97.43 | 473,926 | +1.22(+1.27%) |
Apr 15, 2019 | 95.08 | 96.85 | 94.78 | 96.21 | 486,440 | +1.52(+1.60%) |
Apr 12, 2019 | 94.55 | 96.06 | 94.52 | 94.69 | 443,331 | +0.24(+0.25%) |
Apr 11, 2019 | 94.93 | 95.17 | 93.90 | 94.45 | 581,295 | -0.23(-0.24%) |
Apr 10, 2019 | 93.20 | 94.87 | 92.60 | 94.68 | 912,096 | +1.21(+1.30%) |
Apr 09, 2019 | 94.29 | 95.03 | 93.14 | 93.47 | 487,755 | -0.67(-0.71%) |
Apr 08, 2019 | 94.73 | 95.02 | 93.90 | 94.14 | 427,945 | -0.26(-0.27%) |
Apr 05, 2019 | 94.20 | 94.66 | 93.61 | 94.39 | 750,291 | +0.10(+0.10%) |
Apr 04, 2019 | 94.07 | 94.87 | 92.87 | 94.30 | 441,495 | +0.05(+0.05%) |
Apr 03, 2019 | 95.15 | 95.82 | 94.22 | 94.25 | 615,378 | -0.79(-0.83%) |
Apr 02, 2019 | 94.89 | 96.00 | 94.80 | 95.03 | 467,679 | -0.33(-0.34%) |
Apr 01, 2019 | 94.00 | 95.36 | 93.56 | 95.36 | 598,322 | +1.37(+1.46%) |
Mar 29, 2019 | 92.95 | 94.05 | 92.95 | 93.99 | 675,354 | +1.26(+1.36%) |
Mar 28, 2019 | 93.22 | 93.27 | 91.92 | 92.73 | 644,764 | -0.12(-0.13%) |
Mar 27, 2019 | 93.08 | 93.31 | 92.05 | 92.85 | 668,341 | -0.48(-0.52%) |
Mar 26, 2019 | 93.55 | 93.77 | 91.65 | 93.33 | 948,098 | -0.47(-0.50%) |
Mar 25, 2019 | 93.98 | 94.69 | 93.40 | 93.80 | 837,839 | -0.19(-0.20%) |
Mar 22, 2019 | 92.88 | 94.25 | 91.70 | 93.99 | 973,988 | +0.72(+0.77%) |
Mar 21, 2019 | 93.44 | 94.57 | 92.77 | 93.27 | 563,498 | +0.02(+0.02%) |
Mar 20, 2019 | 94.34 | 95.57 | 93.08 | 93.25 | 671,246 | -0.81(-0.86%) |
Mar 19, 2019 | 94.54 | 95.45 | 93.82 | 94.06 | 726,267 | -0.32(-0.33%) |
Mar 18, 2019 | 95.36 | 96.57 | 94.38 | 94.38 | 726,110 | -1.21(-1.27%) |
Mar 15, 2019 | 94.13 | 96.53 | 93.05 | 95.59 | 1,712,399 | +1.77(+1.88%) |
Mar 14, 2019 | 94.51 | 94.63 | 93.06 | 93.82 | 680,432 | -0.56(-0.59%) |
Mar 13, 2019 | 94.48 | 94.90 | 93.09 | 94.38 | 950,496 | +0.17(+0.18%) |
Mar 12, 2019 | 93.32 | 94.41 | 93.10 | 94.21 | 779,592 | +1.14(+1.23%) |
Mar 11, 2019 | 91.75 | 93.46 | 90.86 | 93.07 | 868,829 | +2.14(+2.35%) |
Mar 08, 2019 | 91.48 | 91.48 | 88.17 | 90.93 | 1,314,762 | -0.39(-0.43%) |
Mar 07, 2019 | 93.52 | 93.82 | 90.91 | 91.32 | 1,166,238 | -2.04(-2.18%) |
Mar 06, 2019 | 95.03 | 95.44 | 93.10 | 93.36 | 732,917 | -2.08(-2.18%) |
Mar 05, 2019 | 96.53 | 96.86 | 94.96 | 95.44 | 927,556 | -0.62(-0.65%) |
Mar 04, 2019 | 94.73 | 96.12 | 94.17 | 96.06 | 866,330 | +1.32(+1.39%) |
Mar 01, 2019 | 94.69 | 96.00 | 93.99 | 94.74 | 796,696 | +0.29(+0.30%) |
Feb 28, 2019 | 92.28 | 94.70 | 92.28 | 94.45 | 1,103,065 | +2.04(+2.21%) |
Feb 27, 2019 | 92.65 | 93.24 | 91.95 | 92.42 | 716,058 | -0.74(-0.79%) |
Feb 26, 2019 | 94.05 | 94.24 | 93.15 | 93.15 | 779,794 | -0.49(-0.52%) |
Feb 25, 2019 | 97.18 | 97.60 | 93.63 | 93.64 | 1,727,818 | -1.18(-1.24%) |
Feb 22, 2019 | 92.94 | 94.88 | 92.94 | 94.82 | 1,111,378 | +1.73(+1.86%) |
Feb 21, 2019 | 93.56 | 94.53 | 92.51 | 93.09 | 1,070,974 | -0.30(-0.33%) |
Feb 20, 2019 | 92.01 | 93.50 | 91.53 | 93.40 | 733,964 | +0.97(+1.05%) |
Feb 19, 2019 | 92.28 | 93.78 | 91.56 | 92.42 | 993,911 | +0.61(+0.66%) |
Feb 15, 2019 | 92.13 | 92.22 | 90.70 | 91.82 | 741,665 | +0.88(+0.97%) |
Feb 14, 2019 | 93.58 | 93.72 | 90.76 | 90.93 | 756,532 | -2.32(-2.48%) |
Feb 13, 2019 | 92.31 | 94.36 | 92.12 | 93.25 | 646,547 | +0.98(+1.06%) |
Feb 12, 2019 | 92.55 | 94.10 | 92.21 | 92.27 | 723,446 | -0.12(-0.13%) |
Feb 11, 2019 | 93.30 | 93.95 | 92.27 | 92.39 | 1,049,750 | -0.52(-0.56%) |
Feb 08, 2019 | 93.15 | 95.21 | 90.50 | 92.91 | 1,184,016 | -0.34(-0.37%) |
Feb 07, 2019 | 92.80 | 93.32 | 91.34 | 93.25 | 904,508 | -0.04(-0.04%) |
Feb 06, 2019 | 93.46 | 94.61 | 92.36 | 93.29 | 780,035 | -0.06(-0.06%) |
Feb 05, 2019 | 92.31 | 93.46 | 91.17 | 93.35 | 803,670 | +1.36(+1.48%) |
Feb 04, 2019 | 92.33 | 92.78 | 90.45 | 91.98 | 562,232 | -0.33(-0.36%) |