Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 96.34 | 96.61 | 96.32 | 96.58 | 3,971,287 | +0.19(+0.20%) |
Apr 29, 2019 | 96.42 | 96.47 | 96.32 | 96.39 | 2,976,871 | -0.20(-0.21%) |
Apr 26, 2019 | 96.65 | 96.67 | 96.54 | 96.59 | 2,364,170 | +0.26(+0.27%) |
Apr 25, 2019 | 96.43 | 96.48 | 96.30 | 96.34 | 1,598,232 | -0.12(-0.12%) |
Apr 24, 2019 | 96.37 | 96.47 | 96.35 | 96.46 | 3,581,791 | +0.36(+0.38%) |
Apr 23, 2019 | 96.06 | 96.12 | 96.02 | 96.09 | 2,699,526 | +0.17(+0.18%) |
Apr 22, 2019 | 96.00 | 96.01 | 95.87 | 95.92 | 3,980,133 | -0.14(-0.14%) |
Apr 18, 2019 | 96.06 | 96.18 | 96.03 | 96.06 | 5,365,051 | +0.23(+0.24%) |
Apr 17, 2019 | 95.76 | 95.92 | 95.76 | 95.83 | 2,575,400 | +0.02(+0.02%) |
Apr 16, 2019 | 95.94 | 95.99 | 95.79 | 95.81 | 5,486,254 | -0.33(-0.34%) |
Apr 15, 2019 | 96.03 | 96.15 | 96.03 | 96.14 | 2,643,257 | +0.13(+0.13%) |
Apr 12, 2019 | 96.12 | 96.17 | 96.01 | 96.01 | 6,613,801 | -0.45(-0.46%) |
Apr 11, 2019 | 96.52 | 96.55 | 96.42 | 96.46 | 1,696,808 | -0.22(-0.23%) |
Apr 10, 2019 | 96.60 | 96.74 | 96.59 | 96.68 | 2,258,436 | +0.23(+0.24%) |
Apr 09, 2019 | 96.51 | 96.57 | 96.42 | 96.45 | 3,520,309 | +0.15(+0.15%) |
Apr 08, 2019 | 96.41 | 96.45 | 96.27 | 96.30 | 3,937,900 | -0.13(-0.13%) |
Apr 05, 2019 | 96.31 | 96.49 | 96.30 | 96.43 | 1,918,682 | +0.05(+0.05%) |
Apr 04, 2019 | 96.32 | 96.42 | 96.27 | 96.38 | 2,514,938 | +0.10(+0.10%) |
Apr 03, 2019 | 96.28 | 96.39 | 96.23 | 96.28 | 5,709,505 | -0.30(-0.31%) |
Apr 02, 2019 | 96.51 | 96.60 | 96.46 | 96.58 | 8,024,493 | +0.16(+0.17%) |
Apr 01, 2019 | 96.77 | 96.79 | 96.38 | 96.42 | 10,339,979 | -0.67(-0.69%) |
Mar 29, 2019 | 96.91 | 97.10 | 96.87 | 97.09 | 3,020,206 | -0.15(-0.16%) |
Mar 28, 2019 | 97.21 | 97.31 | 97.07 | 97.24 | 4,141,860 | +0.01(+0.01%) |
Mar 27, 2019 | 97.22 | 97.46 | 97.16 | 97.23 | 3,906,869 | +0.28(+0.29%) |
Mar 26, 2019 | 96.83 | 97.10 | 96.79 | 96.95 | 8,222,299 | -0.08(-0.08%) |
Mar 25, 2019 | 96.79 | 97.26 | 96.71 | 97.03 | 8,601,473 | +0.25(+0.25%) |
Mar 22, 2019 | 96.56 | 96.94 | 96.51 | 96.79 | 5,187,824 | +0.71(+0.74%) |
Mar 21, 2019 | 96.23 | 96.25 | 96.01 | 96.08 | 5,090,814 | -0.05(-0.05%) |
Mar 20, 2019 | 95.60 | 96.15 | 95.58 | 96.12 | 8,857,357 | +0.66(+0.70%) |
Mar 19, 2019 | 95.37 | 95.56 | 95.34 | 95.46 | 2,349,013 | -0.06(-0.07%) |
Mar 18, 2019 | 95.56 | 95.64 | 95.51 | 95.52 | 4,577,389 | -0.13(-0.13%) |
Mar 15, 2019 | 95.64 | 95.72 | 95.54 | 95.65 | 8,618,833 | +0.30(+0.31%) |
Mar 14, 2019 | 95.44 | 95.48 | 95.25 | 95.35 | 2,762,868 | -0.14(-0.14%) |
Mar 13, 2019 | 95.42 | 95.51 | 95.39 | 95.49 | 1,884,242 | -0.04(-0.04%) |
Mar 12, 2019 | 95.33 | 95.57 | 95.29 | 95.52 | 5,430,613 | +0.26(+0.28%) |
Mar 11, 2019 | 95.32 | 95.32 | 95.18 | 95.26 | 5,113,489 | -0.07(-0.08%) |
Mar 08, 2019 | 95.29 | 95.41 | 95.19 | 95.33 | 5,726,295 | +0.14(+0.14%) |
Mar 07, 2019 | 95.06 | 95.27 | 95.05 | 95.19 | 5,298,862 | +0.32(+0.34%) |
Mar 06, 2019 | 94.65 | 94.92 | 94.65 | 94.88 | 2,638,626 | +0.26(+0.28%) |
Mar 05, 2019 | 94.45 | 94.62 | 94.38 | 94.61 | 2,320,670 | +0.05(+0.06%) |
Mar 04, 2019 | 94.41 | 94.61 | 94.35 | 94.56 | 3,852,679 | +0.29(+0.31%) |
Mar 01, 2019 | 94.42 | 94.52 | 94.27 | 94.27 | 9,891,562 | -0.31(-0.33%) |
Feb 28, 2019 | 94.79 | 94.79 | 94.53 | 94.58 | 5,448,890 | -0.25(-0.26%) |
Feb 27, 2019 | 94.99 | 95.00 | 94.75 | 94.82 | 2,785,699 | -0.34(-0.35%) |
Feb 26, 2019 | 95.16 | 95.19 | 95.02 | 95.16 | 2,914,618 | +0.28(+0.30%) |
Feb 25, 2019 | 94.87 | 94.93 | 94.80 | 94.88 | 3,136,847 | -0.15(-0.15%) |
Feb 22, 2019 | 94.93 | 95.13 | 94.89 | 95.02 | 3,688,783 | +0.28(+0.30%) |
Feb 21, 2019 | 94.75 | 94.79 | 94.68 | 94.74 | 4,557,542 | -0.28(-0.30%) |
Feb 20, 2019 | 95.04 | 95.11 | 94.95 | 95.02 | 5,230,012 | -0.02(-0.02%) |
Feb 19, 2019 | 95.05 | 95.11 | 94.98 | 95.04 | 9,419,968 | +0.16(+0.17%) |
Feb 15, 2019 | 94.79 | 94.90 | 94.79 | 94.88 | 7,572,298 | -0.09(-0.10%) |
Feb 14, 2019 | 95.03 | 95.04 | 94.85 | 94.97 | 11,634,000 | +0.45(+0.47%) |
Feb 13, 2019 | 94.54 | 94.63 | 94.48 | 94.52 | 4,152,369 | -0.24(-0.25%) |
Feb 12, 2019 | 94.82 | 94.83 | 94.67 | 94.76 | 3,638,481 | -0.13(-0.13%) |
Feb 11, 2019 | 94.89 | 94.97 | 94.81 | 94.89 | 2,903,021 | -0.15(-0.15%) |
Feb 08, 2019 | 95.05 | 95.14 | 95.01 | 95.03 | 2,865,054 | +0.13(+0.13%) |
Feb 07, 2019 | 94.86 | 94.98 | 94.79 | 94.90 | 7,636,664 | +0.31(+0.33%) |
Feb 06, 2019 | 94.73 | 94.74 | 94.54 | 94.59 | 3,841,533 | +0.07(+0.08%) |
Feb 05, 2019 | 94.48 | 94.64 | 94.47 | 94.52 | 3,666,870 | +0.16(+0.17%) |
Feb 04, 2019 | 94.45 | 94.45 | 94.30 | 94.36 | 8,017,689 | -0.21(-0.22%) |