Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 104.14 | 106.29 | 103.65 | 105.75 | 2,885,032 | +2.15(+2.07%) |
Apr 29, 2019 | 103.94 | 104.44 | 103.17 | 103.61 | 2,063,433 | -0.51(-0.49%) |
Apr 26, 2019 | 103.03 | 104.25 | 102.04 | 104.12 | 2,467,457 | -0.53(-0.50%) |
Apr 25, 2019 | 105.88 | 105.90 | 103.27 | 104.65 | 3,245,790 | -2.06(-1.94%) |
Apr 24, 2019 | 104.43 | 107.85 | 103.85 | 106.71 | 6,295,196 | +2.89(+2.79%) |
Apr 23, 2019 | 103.33 | 104.08 | 103.01 | 103.82 | 3,777,856 | +0.45(+0.44%) |
Apr 22, 2019 | 104.09 | 104.26 | 103.22 | 103.36 | 2,523,462 | -1.07(-1.03%) |
Apr 18, 2019 | 104.71 | 104.71 | 103.50 | 104.44 | 2,256,202 | +0.36(+0.34%) |
Apr 17, 2019 | 104.70 | 105.47 | 103.58 | 104.08 | 2,754,305 | -0.18(-0.17%) |
Apr 16, 2019 | 103.11 | 104.62 | 103.03 | 104.26 | 2,526,465 | +1.51(+1.47%) |
Apr 15, 2019 | 104.12 | 104.25 | 102.46 | 102.75 | 1,561,371 | -1.16(-1.11%) |
Apr 12, 2019 | 102.64 | 103.98 | 102.03 | 103.91 | 2,180,801 | +2.18(+2.14%) |
Apr 11, 2019 | 102.23 | 102.52 | 101.14 | 101.73 | 1,961,899 | -0.23(-0.22%) |
Apr 10, 2019 | 100.44 | 102.01 | 100.03 | 101.96 | 2,161,638 | +1.44(+1.43%) |
Apr 09, 2019 | 101.44 | 101.65 | 100.15 | 100.52 | 2,041,004 | -1.14(-1.12%) |
Apr 08, 2019 | 100.76 | 101.74 | 100.41 | 101.66 | 2,459,719 | +0.25(+0.25%) |
Apr 05, 2019 | 101.07 | 101.72 | 100.58 | 101.41 | 2,779,612 | +0.84(+0.83%) |
Apr 04, 2019 | 99.86 | 100.95 | 99.30 | 100.57 | 2,677,223 | +0.64(+0.64%) |
Apr 03, 2019 | 99.73 | 101.04 | 99.31 | 99.93 | 3,011,116 | +1.57(+1.60%) |
Apr 02, 2019 | 98.38 | 98.70 | 97.72 | 98.36 | 1,851,138 | -0.15(-0.16%) |
Apr 01, 2019 | 96.91 | 98.82 | 96.68 | 98.51 | 3,832,194 | +2.74(+2.86%) |
Mar 29, 2019 | 95.68 | 96.22 | 95.16 | 95.78 | 3,052,968 | +1.09(+1.15%) |
Mar 28, 2019 | 95.58 | 96.11 | 93.98 | 94.68 | 2,874,498 | -0.81(-0.85%) |
Mar 27, 2019 | 97.31 | 97.78 | 94.42 | 95.49 | 2,880,907 | -1.95(-2.00%) |
Mar 26, 2019 | 96.47 | 97.48 | 96.18 | 97.44 | 3,638,152 | +1.68(+1.76%) |
Mar 25, 2019 | 95.38 | 96.52 | 94.62 | 95.76 | 2,957,521 | -1.96(-2.00%) |
Mar 22, 2019 | 99.89 | 100.07 | 97.64 | 97.71 | 2,528,129 | -2.53(-2.52%) |
Mar 21, 2019 | 99.17 | 101.10 | 98.71 | 100.24 | 4,094,159 | +1.43(+1.45%) |
Mar 20, 2019 | 100.05 | 100.32 | 98.37 | 98.81 | 2,902,556 | -1.22(-1.22%) |
Mar 19, 2019 | 100.00 | 100.42 | 99.43 | 100.03 | 2,137,728 | +0.73(+0.73%) |
Mar 18, 2019 | 99.51 | 100.42 | 98.65 | 99.31 | 2,731,260 | -0.22(-0.22%) |
Mar 15, 2019 | 99.15 | 100.67 | 98.58 | 99.52 | 5,027,792 | +1.04(+1.05%) |
Mar 14, 2019 | 98.61 | 98.61 | 97.46 | 98.49 | 2,155,795 | +0.15(+0.16%) |
Mar 13, 2019 | 98.64 | 99.22 | 97.98 | 98.33 | 1,993,999 | +0.15(+0.16%) |
Mar 12, 2019 | 97.96 | 98.76 | 97.04 | 98.18 | 2,629,193 | +0.21(+0.21%) |
Mar 11, 2019 | 95.94 | 98.02 | 95.92 | 97.97 | 3,170,009 | +2.07(+2.15%) |
Mar 08, 2019 | 95.30 | 96.15 | 94.73 | 95.90 | 5,266,744 | -0.25(-0.26%) |
Mar 07, 2019 | 97.13 | 97.13 | 95.73 | 96.15 | 2,755,523 | -1.01(-1.04%) |
Mar 06, 2019 | 98.55 | 98.86 | 96.95 | 97.16 | 2,229,006 | -1.31(-1.33%) |
Mar 05, 2019 | 98.81 | 99.20 | 98.22 | 98.47 | 3,124,956 | -0.39(-0.40%) |
Mar 04, 2019 | 99.17 | 99.61 | 97.13 | 98.86 | 2,767,721 | +0.20(+0.20%) |
Mar 01, 2019 | 98.11 | 98.98 | 97.12 | 98.66 | 3,101,001 | +1.35(+1.38%) |
Feb 28, 2019 | 95.48 | 97.54 | 95.48 | 97.31 | 3,530,794 | +1.43(+1.49%) |
Feb 27, 2019 | 96.25 | 96.51 | 95.02 | 95.88 | 2,891,247 | -1.13(-1.17%) |
Feb 26, 2019 | 97.18 | 97.63 | 96.67 | 97.02 | 2,301,678 | -0.65(-0.67%) |
Feb 25, 2019 | 96.67 | 97.96 | 96.50 | 97.67 | 4,405,273 | +1.80(+1.88%) |
Feb 22, 2019 | 96.02 | 96.25 | 95.21 | 95.87 | 2,483,525 | +0.57(+0.60%) |
Feb 21, 2019 | 96.25 | 96.67 | 94.97 | 95.30 | 3,762,310 | -1.39(-1.44%) |
Feb 20, 2019 | 95.13 | 98.01 | 94.78 | 96.69 | 5,084,090 | +2.35(+2.49%) |
Feb 19, 2019 | 95.44 | 95.68 | 94.27 | 94.34 | 4,107,252 | -1.38(-1.44%) |
Feb 15, 2019 | 95.38 | 95.79 | 94.40 | 95.71 | 2,529,262 | +1.13(+1.20%) |
Feb 14, 2019 | 94.35 | 95.07 | 93.78 | 94.58 | 3,282,835 | +0.06(+0.07%) |
Feb 13, 2019 | 94.53 | 95.12 | 93.66 | 94.52 | 2,670,394 | +0.33(+0.35%) |
Feb 12, 2019 | 93.35 | 94.93 | 93.12 | 94.19 | 3,848,749 | +2.09(+2.27%) |
Feb 11, 2019 | 92.69 | 92.92 | 91.44 | 92.10 | 2,458,452 | +0.92(+1.01%) |
Feb 08, 2019 | 90.02 | 91.35 | 89.67 | 91.18 | 2,659,957 | +0.09(+0.10%) |
Feb 07, 2019 | 91.71 | 92.42 | 90.10 | 91.09 | 3,835,672 | -1.61(-1.74%) |
Feb 06, 2019 | 91.47 | 93.67 | 91.42 | 92.70 | 3,622,961 | +1.82(+2.00%) |
Feb 05, 2019 | 90.10 | 90.98 | 89.66 | 90.88 | 2,731,669 | +0.63(+0.70%) |
Feb 04, 2019 | 90.94 | 91.23 | 89.37 | 90.24 | 2,803,703 | -0.76(-0.84%) |