Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 106.80 | 107.33 | 106.02 | 107.12 | 981,470 | +0.36(+0.33%) |
Apr 29, 2019 | 107.57 | 107.57 | 106.65 | 106.77 | 983,672 | -0.64(-0.59%) |
Apr 26, 2019 | 105.76 | 107.63 | 105.10 | 107.41 | 993,193 | +2.08(+1.97%) |
Apr 25, 2019 | 106.04 | 106.04 | 104.93 | 105.33 | 983,385 | -1.01(-0.95%) |
Apr 24, 2019 | 107.33 | 107.67 | 106.20 | 106.34 | 1,139,526 | -0.89(-0.83%) |
Apr 23, 2019 | 106.97 | 108.04 | 106.10 | 107.23 | 1,996,086 | +0.35(+0.32%) |
Apr 22, 2019 | 108.17 | 108.67 | 106.55 | 106.89 | 2,034,589 | -2.39(-2.19%) |
Apr 18, 2019 | 109.20 | 110.58 | 108.69 | 109.28 | 4,104,396 | +2.25(+2.10%) |
Apr 17, 2019 | 108.22 | 108.28 | 106.83 | 107.03 | 1,820,717 | -0.92(-0.85%) |
Apr 16, 2019 | 106.58 | 107.97 | 106.33 | 107.95 | 2,198,268 | +1.76(+1.66%) |
Apr 15, 2019 | 105.64 | 106.28 | 105.28 | 106.19 | 1,200,109 | +0.79(+0.75%) |
Apr 12, 2019 | 105.21 | 105.55 | 104.47 | 105.39 | 964,895 | +0.98(+0.94%) |
Apr 11, 2019 | 104.75 | 105.09 | 104.16 | 104.41 | 835,693 | -0.35(-0.33%) |
Apr 10, 2019 | 104.54 | 105.06 | 104.35 | 104.75 | 854,725 | +0.56(+0.54%) |
Apr 09, 2019 | 103.78 | 104.70 | 103.34 | 104.19 | 874,780 | -0.11(-0.10%) |
Apr 08, 2019 | 104.65 | 104.75 | 103.72 | 104.30 | 1,083,884 | -0.51(-0.49%) |
Apr 05, 2019 | 104.92 | 105.43 | 104.50 | 104.81 | 918,937 | -0.04(-0.03%) |
Apr 04, 2019 | 105.16 | 105.75 | 104.44 | 104.85 | 1,428,036 | +0.38(+0.37%) |
Apr 03, 2019 | 105.07 | 105.49 | 104.08 | 104.46 | 1,408,421 | +0.31(+0.30%) |
Apr 02, 2019 | 104.33 | 105.08 | 103.50 | 104.15 | 1,055,070 | +0.02(+0.02%) |
Apr 01, 2019 | 103.59 | 104.93 | 103.42 | 104.14 | 1,673,850 | +1.23(+1.20%) |
Mar 29, 2019 | 102.11 | 103.02 | 102.05 | 102.90 | 1,519,021 | +1.05(+1.03%) |
Mar 28, 2019 | 101.01 | 102.19 | 100.76 | 101.86 | 1,855,068 | +1.49(+1.49%) |
Mar 27, 2019 | 99.02 | 100.76 | 98.77 | 100.36 | 1,870,946 | +1.57(+1.59%) |
Mar 26, 2019 | 98.19 | 98.94 | 97.89 | 98.79 | 1,241,765 | +1.19(+1.21%) |
Mar 25, 2019 | 97.59 | 98.49 | 97.14 | 97.61 | 1,638,155 | +0.34(+0.35%) |
Mar 22, 2019 | 100.65 | 100.98 | 97.08 | 97.27 | 2,752,863 | -5.42(-5.28%) |
Mar 21, 2019 | 100.84 | 103.22 | 100.75 | 102.69 | 1,041,675 | +1.66(+1.64%) |
Mar 20, 2019 | 101.06 | 101.64 | 100.53 | 101.03 | 1,619,899 | -0.07(-0.07%) |
Mar 19, 2019 | 101.48 | 102.25 | 100.65 | 101.11 | 1,667,482 | -0.05(-0.05%) |
Mar 18, 2019 | 100.54 | 101.24 | 99.97 | 101.15 | 1,902,536 | +0.84(+0.84%) |
Mar 15, 2019 | 99.85 | 100.74 | 99.50 | 100.31 | 2,110,111 | +0.32(+0.32%) |
Mar 14, 2019 | 101.24 | 101.31 | 99.37 | 100.00 | 1,571,279 | -1.50(-1.48%) |
Mar 13, 2019 | 101.74 | 102.04 | 100.66 | 101.50 | 1,672,321 | +0.16(+0.16%) |
Mar 12, 2019 | 100.56 | 102.15 | 100.56 | 101.34 | 1,406,931 | -0.14(-0.14%) |
Mar 11, 2019 | 100.31 | 101.48 | 100.04 | 101.47 | 1,294,558 | +1.52(+1.52%) |
Mar 08, 2019 | 99.39 | 99.98 | 98.31 | 99.95 | 1,109,788 | -0.19(-0.19%) |
Mar 07, 2019 | 100.65 | 100.74 | 99.00 | 100.14 | 1,140,371 | -0.65(-0.64%) |
Mar 06, 2019 | 101.04 | 101.60 | 100.46 | 100.79 | 682,874 | -0.18(-0.18%) |
Mar 05, 2019 | 101.49 | 101.91 | 100.94 | 100.97 | 943,280 | -0.56(-0.55%) |
Mar 04, 2019 | 103.02 | 103.05 | 100.26 | 101.53 | 1,084,689 | -1.28(-1.24%) |
Mar 01, 2019 | 102.78 | 103.31 | 102.17 | 102.80 | 930,563 | +0.72(+0.71%) |
Feb 28, 2019 | 102.28 | 102.28 | 101.47 | 102.08 | 1,096,341 | -0.18(-0.18%) |
Feb 27, 2019 | 101.43 | 102.57 | 101.12 | 102.27 | 669,234 | +0.64(+0.63%) |
Feb 26, 2019 | 102.12 | 102.39 | 101.60 | 101.63 | 853,485 | -0.78(-0.76%) |
Feb 25, 2019 | 102.11 | 102.75 | 101.45 | 102.40 | 1,116,188 | +0.80(+0.79%) |
Feb 22, 2019 | 101.06 | 101.75 | 100.68 | 101.60 | 1,009,646 | +1.19(+1.19%) |
Feb 21, 2019 | 99.86 | 100.55 | 99.31 | 100.41 | 866,775 | +0.79(+0.80%) |
Feb 20, 2019 | 98.79 | 100.75 | 98.49 | 99.61 | 1,126,517 | +0.92(+0.93%) |
Feb 19, 2019 | 98.57 | 99.46 | 98.31 | 98.70 | 1,077,150 | -0.34(-0.35%) |
Feb 15, 2019 | 98.40 | 99.13 | 97.74 | 99.04 | 1,149,146 | +1.68(+1.72%) |
Feb 14, 2019 | 97.31 | 98.12 | 96.25 | 97.36 | 934,100 | -0.57(-0.58%) |
Feb 13, 2019 | 98.03 | 98.87 | 97.41 | 97.93 | 1,128,000 | +0.25(+0.26%) |
Feb 12, 2019 | 95.75 | 97.74 | 95.45 | 97.68 | 1,192,104 | +2.62(+2.76%) |
Feb 11, 2019 | 95.39 | 95.68 | 94.88 | 95.06 | 901,162 | -0.13(-0.13%) |
Feb 08, 2019 | 94.82 | 95.18 | 93.82 | 95.18 | 1,083,707 | +0.01(+0.01%) |
Feb 07, 2019 | 95.89 | 96.27 | 94.78 | 95.17 | 1,009,274 | -1.13(-1.18%) |
Feb 06, 2019 | 96.68 | 96.91 | 95.86 | 96.31 | 1,018,657 | -0.83(-0.85%) |
Feb 05, 2019 | 96.89 | 97.18 | 95.85 | 97.13 | 1,326,679 | +0.68(+0.71%) |
Feb 04, 2019 | 95.91 | 96.63 | 95.07 | 96.45 | 1,178,961 | +0.44(+0.46%) |