Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 98.28 | 99.92 | 97.88 | 99.74 | 724,240 | +1.37(+1.40%) |
Apr 29, 2019 | 99.01 | 99.32 | 97.96 | 98.37 | 575,798 | -0.83(-0.84%) |
Apr 26, 2019 | 97.95 | 99.24 | 97.52 | 99.20 | 455,998 | +1.61(+1.65%) |
Apr 25, 2019 | 96.99 | 98.01 | 96.34 | 97.59 | 732,409 | +0.50(+0.51%) |
Apr 24, 2019 | 96.81 | 97.65 | 96.40 | 97.09 | 579,736 | +0.23(+0.24%) |
Apr 23, 2019 | 95.67 | 97.30 | 95.00 | 96.86 | 771,072 | +1.41(+1.48%) |
Apr 22, 2019 | 94.27 | 96.52 | 93.83 | 95.45 | 629,204 | +0.75(+0.80%) |
Apr 18, 2019 | 93.56 | 94.91 | 92.39 | 94.69 | 861,807 | +1.77(+1.90%) |
Apr 17, 2019 | 96.92 | 97.20 | 92.90 | 92.93 | 852,653 | -4.28(-4.40%) |
Apr 16, 2019 | 98.87 | 99.49 | 97.17 | 97.20 | 749,693 | -1.19(-1.21%) |
Apr 15, 2019 | 97.62 | 98.45 | 97.54 | 98.40 | 760,414 | +0.78(+0.80%) |
Apr 12, 2019 | 96.87 | 97.89 | 96.69 | 97.61 | 619,138 | +1.37(+1.43%) |
Apr 11, 2019 | 96.92 | 96.96 | 95.74 | 96.24 | 1,198,574 | -0.74(-0.77%) |
Apr 10, 2019 | 96.69 | 97.82 | 96.26 | 96.99 | 539,040 | +0.26(+0.27%) |
Apr 09, 2019 | 96.78 | 97.35 | 96.32 | 96.73 | 513,975 | -0.11(-0.11%) |
Apr 08, 2019 | 96.52 | 97.07 | 95.77 | 96.83 | 759,848 | +0.52(+0.55%) |
Apr 05, 2019 | 96.03 | 97.28 | 95.30 | 96.31 | 1,022,014 | -0.37(-0.38%) |
Apr 04, 2019 | 97.04 | 97.76 | 96.25 | 96.68 | 752,429 | -1.62(-1.65%) |
Apr 03, 2019 | 100.41 | 100.59 | 98.09 | 98.30 | 1,866,425 | -1.92(-1.91%) |
Apr 02, 2019 | 99.67 | 100.45 | 99.11 | 100.22 | 654,225 | +0.32(+0.32%) |
Apr 01, 2019 | 100.08 | 100.38 | 99.09 | 99.90 | 733,745 | +0.67(+0.67%) |
Mar 29, 2019 | 98.29 | 99.33 | 98.07 | 99.23 | 1,032,387 | +1.21(+1.24%) |
Mar 28, 2019 | 97.09 | 98.08 | 97.07 | 98.02 | 565,235 | +1.15(+1.18%) |
Mar 27, 2019 | 97.14 | 97.66 | 95.88 | 96.87 | 660,971 | -0.78(-0.80%) |
Mar 26, 2019 | 97.33 | 98.74 | 97.22 | 97.65 | 688,534 | +0.86(+0.89%) |
Mar 25, 2019 | 95.42 | 97.12 | 94.93 | 96.79 | 587,345 | +1.22(+1.28%) |
Mar 22, 2019 | 96.15 | 97.26 | 95.54 | 95.57 | 627,730 | -0.79(-0.82%) |
Mar 21, 2019 | 93.98 | 96.61 | 93.98 | 96.36 | 709,154 | +2.06(+2.19%) |
Mar 20, 2019 | 94.61 | 96.20 | 93.96 | 94.30 | 1,537,690 | +0.87(+0.93%) |
Mar 19, 2019 | 93.21 | 93.71 | 92.64 | 93.43 | 1,153,707 | +0.48(+0.51%) |
Mar 18, 2019 | 95.78 | 96.02 | 92.52 | 92.96 | 2,007,271 | -2.83(-2.96%) |
Mar 15, 2019 | 96.30 | 97.09 | 95.63 | 95.79 | 2,388,331 | -0.60(-0.62%) |
Mar 14, 2019 | 97.89 | 97.89 | 96.36 | 96.39 | 1,018,978 | -1.56(-1.59%) |
Mar 13, 2019 | 98.26 | 98.77 | 97.73 | 97.95 | 913,843 | -0.13(-0.14%) |
Mar 12, 2019 | 97.20 | 98.45 | 97.13 | 98.08 | 1,030,816 | +1.31(+1.35%) |
Mar 11, 2019 | 96.54 | 97.25 | 96.22 | 96.78 | 1,152,478 | +0.38(+0.40%) |
Mar 08, 2019 | 95.72 | 96.72 | 95.52 | 96.39 | 1,046,532 | +0.49(+0.51%) |
Mar 07, 2019 | 96.01 | 96.46 | 95.26 | 95.91 | 1,197,850 | -0.11(-0.12%) |
Mar 06, 2019 | 97.78 | 97.78 | 95.98 | 96.02 | 793,482 | -1.74(-1.78%) |
Mar 05, 2019 | 97.25 | 98.00 | 96.02 | 97.76 | 699,944 | +0.51(+0.52%) |
Mar 04, 2019 | 98.88 | 98.98 | 96.40 | 97.25 | 959,860 | -1.15(-1.17%) |
Mar 01, 2019 | 98.11 | 98.58 | 97.56 | 98.41 | 704,952 | +0.65(+0.66%) |
Feb 28, 2019 | 98.30 | 98.76 | 97.43 | 97.76 | 1,899,106 | +0.58(+0.60%) |
Feb 27, 2019 | 95.94 | 97.42 | 95.94 | 97.18 | 872,241 | +0.97(+1.01%) |
Feb 26, 2019 | 97.09 | 97.09 | 95.76 | 96.20 | 875,560 | -0.82(-0.85%) |
Feb 25, 2019 | 96.75 | 97.47 | 96.74 | 97.02 | 611,669 | +0.40(+0.41%) |
Feb 22, 2019 | 95.73 | 96.83 | 95.52 | 96.62 | 632,865 | +1.09(+1.14%) |
Feb 21, 2019 | 95.28 | 95.71 | 94.97 | 95.53 | 1,012,775 | +0.31(+0.33%) |
Feb 20, 2019 | 94.89 | 95.27 | 93.97 | 95.22 | 1,419,050 | +0.02(+0.02%) |
Feb 19, 2019 | 95.86 | 96.47 | 95.10 | 95.20 | 1,079,617 | -0.67(-0.70%) |
Feb 15, 2019 | 95.39 | 95.91 | 95.02 | 95.87 | 894,288 | +0.96(+1.02%) |
Feb 14, 2019 | 94.48 | 95.34 | 94.13 | 94.90 | 1,059,347 | +0.49(+0.52%) |
Feb 13, 2019 | 93.99 | 94.87 | 93.36 | 94.42 | 1,248,961 | +0.69(+0.73%) |
Feb 12, 2019 | 93.48 | 93.88 | 92.68 | 93.73 | 1,258,732 | +0.95(+1.03%) |
Feb 11, 2019 | 92.42 | 93.28 | 92.22 | 92.78 | 1,144,997 | +0.38(+0.41%) |
Feb 08, 2019 | 92.25 | 92.76 | 91.31 | 92.39 | 1,611,500 | +1.04(+1.14%) |
Feb 07, 2019 | 91.16 | 91.69 | 90.28 | 91.35 | 1,201,724 | +0.12(+0.14%) |
Feb 06, 2019 | 90.56 | 91.55 | 90.49 | 91.23 | 1,131,519 | +0.76(+0.84%) |
Feb 05, 2019 | 90.13 | 91.49 | 90.09 | 90.47 | 1,796,234 | +0.79(+0.88%) |
Feb 04, 2019 | 88.89 | 89.96 | 88.33 | 89.68 | 1,319,702 | +0.67(+0.76%) |