Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 102.07 | 102.90 | 101.01 | 102.00 | 380,616 | -0.52(-0.51%) |
Apr 29, 2019 | 102.37 | 102.81 | 101.59 | 102.53 | 381,264 | +0.70(+0.68%) |
Apr 26, 2019 | 101.49 | 102.10 | 101.00 | 101.83 | 282,632 | +0.37(+0.36%) |
Apr 25, 2019 | 100.90 | 102.09 | 99.61 | 101.46 | 328,409 | +0.64(+0.63%) |
Apr 24, 2019 | 100.38 | 102.17 | 99.98 | 100.83 | 418,663 | +0.22(+0.22%) |
Apr 23, 2019 | 99.09 | 100.99 | 98.55 | 100.61 | 396,383 | +1.44(+1.45%) |
Apr 22, 2019 | 100.44 | 101.03 | 99.01 | 99.17 | 624,643 | -1.31(-1.30%) |
Apr 18, 2019 | 102.64 | 102.93 | 100.44 | 100.48 | 490,332 | -2.21(-2.16%) |
Apr 17, 2019 | 103.18 | 104.51 | 102.49 | 102.69 | 359,622 | -0.10(-0.10%) |
Apr 16, 2019 | 101.96 | 103.16 | 101.58 | 102.80 | 696,448 | +0.98(+0.97%) |
Apr 15, 2019 | 101.03 | 101.96 | 100.26 | 101.81 | 323,517 | +0.89(+0.88%) |
Apr 12, 2019 | 100.75 | 101.22 | 99.48 | 100.92 | 477,595 | +0.52(+0.52%) |
Apr 11, 2019 | 100.52 | 100.88 | 99.85 | 100.40 | 498,811 | +0.18(+0.18%) |
Apr 10, 2019 | 97.73 | 100.93 | 97.73 | 100.22 | 855,315 | +2.50(+2.56%) |
Apr 09, 2019 | 97.29 | 98.14 | 96.99 | 97.72 | 701,781 | +0.30(+0.31%) |
Apr 08, 2019 | 98.04 | 98.53 | 96.57 | 97.41 | 662,723 | -0.83(-0.84%) |
Apr 05, 2019 | 97.78 | 99.07 | 97.31 | 98.24 | 670,951 | +0.47(+0.48%) |
Apr 04, 2019 | 96.36 | 97.80 | 95.58 | 97.77 | 497,732 | +1.67(+1.74%) |
Apr 03, 2019 | 95.14 | 96.30 | 94.27 | 96.09 | 529,230 | +1.39(+1.47%) |
Apr 02, 2019 | 95.14 | 95.55 | 94.01 | 94.70 | 471,278 | -0.44(-0.46%) |
Apr 01, 2019 | 95.00 | 95.46 | 93.85 | 95.14 | 381,161 | +0.70(+0.74%) |
Mar 29, 2019 | 96.99 | 96.99 | 94.33 | 94.44 | 639,279 | -1.85(-1.92%) |
Mar 28, 2019 | 95.43 | 97.03 | 95.05 | 96.29 | 717,874 | +1.05(+1.11%) |
Mar 27, 2019 | 94.39 | 95.68 | 93.28 | 95.23 | 622,644 | +1.32(+1.41%) |
Mar 26, 2019 | 92.43 | 94.23 | 92.37 | 93.91 | 537,312 | +1.75(+1.90%) |
Mar 25, 2019 | 91.67 | 92.70 | 90.55 | 92.16 | 758,556 | +0.48(+0.52%) |
Mar 22, 2019 | 94.33 | 94.54 | 91.22 | 91.68 | 627,460 | -3.01(-3.18%) |
Mar 21, 2019 | 91.96 | 95.47 | 90.91 | 94.68 | 814,165 | +2.71(+2.95%) |
Mar 20, 2019 | 91.71 | 93.87 | 91.21 | 91.97 | 868,665 | -0.10(-0.10%) |
Mar 19, 2019 | 93.51 | 93.54 | 91.83 | 92.07 | 565,703 | -0.85(-0.91%) |
Mar 18, 2019 | 93.15 | 93.50 | 92.23 | 92.91 | 771,793 | +0.03(+0.03%) |
Mar 15, 2019 | 93.48 | 94.39 | 92.76 | 92.89 | 641,574 | -0.59(-0.63%) |
Mar 14, 2019 | 92.84 | 93.91 | 92.81 | 93.48 | 418,386 | +0.51(+0.55%) |
Mar 13, 2019 | 92.37 | 93.79 | 91.79 | 92.97 | 685,909 | +1.16(+1.26%) |
Mar 12, 2019 | 90.59 | 92.35 | 90.43 | 91.81 | 680,050 | +1.18(+1.30%) |
Mar 11, 2019 | 90.08 | 90.76 | 89.12 | 90.63 | 558,748 | +0.88(+0.98%) |
Mar 08, 2019 | 88.38 | 90.26 | 88.17 | 89.75 | 679,098 | +0.78(+0.87%) |
Mar 07, 2019 | 89.98 | 90.26 | 88.80 | 88.97 | 647,134 | -0.97(-1.08%) |
Mar 06, 2019 | 89.89 | 90.66 | 89.38 | 89.94 | 566,643 | +0.62(+0.69%) |
Mar 05, 2019 | 87.81 | 90.41 | 87.08 | 89.32 | 1,012,478 | +1.54(+1.76%) |
Mar 04, 2019 | 88.90 | 89.24 | 86.67 | 87.78 | 743,827 | -0.71(-0.81%) |
Mar 01, 2019 | 85.72 | 89.50 | 85.36 | 88.50 | 2,027,426 | +3.33(+3.91%) |
Feb 28, 2019 | 83.17 | 85.62 | 83.17 | 85.17 | 935,845 | +1.95(+2.35%) |
Feb 27, 2019 | 82.53 | 84.31 | 82.31 | 83.21 | 740,265 | +0.57(+0.69%) |
Feb 26, 2019 | 79.30 | 82.92 | 79.30 | 82.65 | 1,278,294 | +3.47(+4.38%) |
Feb 25, 2019 | 80.65 | 81.04 | 79.00 | 79.18 | 819,372 | -0.82(-1.02%) |
Feb 22, 2019 | 79.42 | 80.02 | 79.10 | 80.00 | 414,596 | +0.84(+1.06%) |
Feb 21, 2019 | 79.30 | 80.16 | 78.67 | 79.16 | 403,338 | +0.03(+0.04%) |
Feb 20, 2019 | 77.41 | 79.17 | 76.80 | 79.13 | 712,498 | +1.66(+2.15%) |
Feb 19, 2019 | 77.57 | 78.33 | 77.07 | 77.46 | 435,912 | -0.10(-0.13%) |
Feb 15, 2019 | 76.12 | 77.58 | 75.23 | 77.57 | 521,659 | +1.45(+1.90%) |
Feb 14, 2019 | 75.46 | 76.79 | 75.12 | 76.12 | 665,243 | +0.41(+0.54%) |
Feb 13, 2019 | 75.42 | 75.90 | 75.12 | 75.71 | 638,733 | +0.66(+0.88%) |
Feb 12, 2019 | 74.98 | 75.85 | 74.19 | 75.05 | 372,668 | +0.57(+0.76%) |
Feb 11, 2019 | 73.29 | 74.94 | 72.41 | 74.48 | 571,645 | +1.29(+1.76%) |
Feb 08, 2019 | 72.41 | 73.38 | 72.10 | 73.19 | 374,663 | +0.48(+0.66%) |
Feb 07, 2019 | 73.21 | 73.21 | 71.51 | 72.71 | 287,239 | -0.54(-0.74%) |
Feb 06, 2019 | 73.16 | 73.39 | 72.82 | 73.25 | 304,805 | +0.23(+0.32%) |
Feb 05, 2019 | 72.16 | 73.65 | 72.16 | 73.02 | 392,662 | +0.77(+1.07%) |
Feb 04, 2019 | 72.93 | 73.55 | 71.93 | 72.25 | 287,009 | -0.62(-0.86%) |