Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 101.55 | 101.95 | 100.03 | 100.74 | 1,455,060 | -0.59(-0.59%) |
Apr 29, 2019 | 99.46 | 102.04 | 99.21 | 101.33 | 1,392,607 | +2.22(+2.24%) |
Apr 26, 2019 | 99.69 | 100.46 | 97.67 | 99.11 | 1,765,295 | -0.77(-0.77%) |
Apr 25, 2019 | 99.21 | 100.87 | 98.58 | 99.88 | 2,176,186 | +0.52(+0.52%) |
Apr 24, 2019 | 100.82 | 101.03 | 98.23 | 99.36 | 2,962,391 | -4.62(-4.44%) |
Apr 23, 2019 | 102.71 | 104.09 | 102.22 | 103.98 | 1,485,784 | +1.15(+1.12%) |
Apr 22, 2019 | 102.33 | 103.48 | 102.16 | 102.83 | 708,745 | +0.27(+0.26%) |
Apr 18, 2019 | 103.84 | 104.04 | 101.98 | 102.56 | 1,518,837 | -1.07(-1.04%) |
Apr 17, 2019 | 103.54 | 103.84 | 102.25 | 103.63 | 1,030,566 | +0.17(+0.17%) |
Apr 16, 2019 | 102.27 | 103.67 | 102.27 | 103.46 | 756,844 | +1.39(+1.36%) |
Apr 15, 2019 | 103.42 | 104.55 | 101.70 | 102.07 | 828,973 | -0.85(-0.83%) |
Apr 12, 2019 | 102.31 | 103.84 | 101.91 | 102.92 | 1,369,249 | +2.09(+2.07%) |
Apr 11, 2019 | 100.76 | 101.66 | 100.28 | 100.84 | 859,939 | +0.27(+0.27%) |
Apr 10, 2019 | 100.26 | 101.03 | 99.80 | 100.57 | 1,183,482 | +0.19(+0.19%) |
Apr 09, 2019 | 100.17 | 100.72 | 99.57 | 100.38 | 1,102,112 | -0.38(-0.38%) |
Apr 08, 2019 | 99.42 | 100.84 | 99.15 | 100.76 | 1,016,747 | +0.92(+0.92%) |
Apr 05, 2019 | 100.39 | 100.47 | 99.30 | 99.84 | 1,445,922 | -0.44(-0.44%) |
Apr 04, 2019 | 99.55 | 101.33 | 99.55 | 100.28 | 732,376 | +0.79(+0.79%) |
Apr 03, 2019 | 100.78 | 101.55 | 98.96 | 99.49 | 1,227,291 | -0.29(-0.29%) |
Apr 02, 2019 | 98.75 | 100.05 | 98.38 | 99.78 | 1,030,029 | +0.82(+0.83%) |
Apr 01, 2019 | 96.54 | 99.28 | 96.43 | 98.96 | 1,721,953 | +3.18(+3.32%) |
Mar 29, 2019 | 96.51 | 97.00 | 95.62 | 95.78 | 1,684,499 | +0.17(+0.18%) |
Mar 28, 2019 | 94.65 | 95.82 | 94.55 | 95.61 | 1,164,870 | +1.15(+1.22%) |
Mar 27, 2019 | 95.53 | 95.78 | 93.79 | 94.46 | 1,468,451 | -0.65(-0.68%) |
Mar 26, 2019 | 94.95 | 95.76 | 93.88 | 95.11 | 1,833,459 | +0.63(+0.67%) |
Mar 25, 2019 | 95.05 | 95.47 | 93.32 | 94.47 | 2,113,043 | -0.75(-0.78%) |
Mar 22, 2019 | 98.84 | 99.25 | 93.85 | 95.22 | 3,179,171 | -4.60(-4.61%) |
Mar 21, 2019 | 101.85 | 101.91 | 99.57 | 99.82 | 2,301,628 | -2.66(-2.60%) |
Mar 20, 2019 | 106.18 | 106.33 | 102.31 | 102.48 | 869,785 | -3.66(-3.45%) |
Mar 19, 2019 | 107.52 | 108.00 | 105.89 | 106.14 | 613,043 | -0.56(-0.52%) |
Mar 18, 2019 | 105.91 | 106.93 | 105.91 | 106.70 | 426,937 | +1.40(+1.33%) |
Mar 15, 2019 | 105.22 | 105.99 | 104.69 | 105.30 | 1,034,531 | -0.12(-0.11%) |
Mar 14, 2019 | 104.99 | 105.57 | 104.07 | 105.42 | 1,263,380 | +0.79(+0.75%) |
Mar 13, 2019 | 104.99 | 105.42 | 104.46 | 104.63 | 768,440 | +0.17(+0.16%) |
Mar 12, 2019 | 104.88 | 105.42 | 104.06 | 104.46 | 666,315 | -0.23(-0.22%) |
Mar 11, 2019 | 104.57 | 105.03 | 103.54 | 104.69 | 1,029,163 | +0.75(+0.72%) |
Mar 08, 2019 | 103.42 | 104.44 | 102.66 | 103.94 | 711,974 | -0.67(-0.64%) |
Mar 07, 2019 | 106.70 | 106.70 | 103.56 | 104.61 | 887,507 | -2.55(-2.38%) |
Mar 06, 2019 | 107.66 | 108.08 | 106.99 | 107.16 | 700,522 | -0.36(-0.34%) |
Mar 05, 2019 | 107.68 | 107.83 | 106.26 | 107.52 | 605,282 | -0.21(-0.19%) |
Mar 04, 2019 | 110.49 | 110.74 | 106.84 | 107.73 | 766,705 | -2.20(-2.00%) |
Mar 01, 2019 | 108.59 | 110.45 | 108.54 | 109.94 | 721,943 | +2.01(+1.86%) |
Feb 28, 2019 | 108.27 | 108.42 | 107.48 | 107.92 | 1,029,796 | -0.31(-0.28%) |
Feb 27, 2019 | 108.56 | 108.84 | 107.77 | 108.23 | 438,368 | -0.31(-0.28%) |
Feb 26, 2019 | 107.69 | 109.19 | 107.45 | 108.54 | 758,163 | +0.27(+0.25%) |
Feb 25, 2019 | 109.71 | 110.59 | 108.18 | 108.27 | 671,407 | -0.94(-0.86%) |
Feb 22, 2019 | 107.85 | 109.28 | 107.69 | 109.21 | 747,518 | +1.55(+1.44%) |
Feb 21, 2019 | 108.69 | 108.69 | 107.25 | 107.66 | 721,621 | -0.90(-0.83%) |
Feb 20, 2019 | 108.75 | 108.75 | 107.48 | 108.56 | 905,340 | -0.58(-0.53%) |
Feb 19, 2019 | 108.54 | 109.48 | 108.25 | 109.13 | 708,773 | +0.19(+0.18%) |
Feb 15, 2019 | 107.37 | 109.02 | 107.37 | 108.94 | 942,514 | +2.61(+2.45%) |
Feb 14, 2019 | 105.99 | 106.64 | 104.67 | 106.33 | 826,688 | -0.42(-0.39%) |
Feb 13, 2019 | 107.31 | 107.91 | 106.28 | 106.76 | 768,244 | +0.25(+0.23%) |
Feb 12, 2019 | 105.43 | 107.03 | 104.88 | 106.51 | 1,283,308 | +2.55(+2.45%) |
Feb 11, 2019 | 104.53 | 104.53 | 103.35 | 103.96 | 1,286,152 | +0.12(+0.11%) |
Feb 08, 2019 | 104.32 | 104.90 | 102.96 | 103.84 | 1,623,902 | -0.86(-0.82%) |
Feb 07, 2019 | 105.70 | 106.22 | 104.09 | 104.71 | 1,000,537 | -1.72(-1.62%) |
Feb 06, 2019 | 106.95 | 108.16 | 106.03 | 106.43 | 1,023,867 | -0.96(-0.89%) |
Feb 05, 2019 | 110.09 | 110.89 | 106.28 | 107.39 | 2,194,154 | -2.55(-2.32%) |
Feb 04, 2019 | 108.81 | 109.94 | 108.27 | 109.94 | 931,451 | +1.23(+1.13%) |