Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 98.01 | 98.64 | 97.34 | 98.54 | 1,535,876 | +0.82(+0.84%) |
Apr 29, 2019 | 97.22 | 97.96 | 97.22 | 97.72 | 1,410,322 | +0.58(+0.60%) |
Apr 26, 2019 | 97.10 | 97.65 | 96.78 | 97.15 | 1,162,604 | +0.28(+0.28%) |
Apr 25, 2019 | 98.23 | 98.46 | 96.72 | 96.87 | 1,743,298 | -0.54(-0.56%) |
Apr 24, 2019 | 97.48 | 98.04 | 97.12 | 97.41 | 1,855,731 | -0.10(-0.10%) |
Apr 23, 2019 | 97.01 | 97.56 | 96.46 | 97.51 | 1,699,653 | +0.43(+0.44%) |
Apr 22, 2019 | 96.84 | 97.36 | 96.53 | 97.08 | 1,407,728 | -0.03(-0.03%) |
Apr 18, 2019 | 96.63 | 97.32 | 96.23 | 97.11 | 2,391,330 | +0.58(+0.60%) |
Apr 17, 2019 | 96.31 | 96.95 | 95.93 | 96.53 | 1,871,316 | +0.65(+0.68%) |
Apr 16, 2019 | 96.10 | 96.27 | 95.45 | 95.88 | 1,495,991 | +0.17(+0.17%) |
Apr 15, 2019 | 96.66 | 97.02 | 94.69 | 95.71 | 3,167,266 | +2.27(+2.43%) |
Apr 12, 2019 | 92.76 | 93.47 | 92.23 | 93.45 | 1,342,883 | +1.12(+1.21%) |
Apr 11, 2019 | 91.95 | 92.55 | 89.55 | 92.33 | 3,740,118 | -2.17(-2.29%) |
Apr 10, 2019 | 93.99 | 94.65 | 93.41 | 94.49 | 2,050,390 | +1.18(+1.27%) |
Apr 09, 2019 | 93.60 | 93.76 | 93.03 | 93.31 | 1,466,011 | -0.41(-0.44%) |
Apr 08, 2019 | 93.81 | 93.86 | 92.66 | 93.72 | 3,087,935 | -0.10(-0.11%) |
Apr 05, 2019 | 93.78 | 94.01 | 93.58 | 93.82 | 2,712,345 | +0.18(+0.20%) |
Apr 04, 2019 | 94.53 | 95.06 | 93.58 | 93.64 | 1,819,115 | -1.85(-1.94%) |
Apr 03, 2019 | 95.54 | 95.94 | 94.93 | 95.49 | 2,164,034 | +0.02(+0.02%) |
Apr 02, 2019 | 95.50 | 95.79 | 95.00 | 95.47 | 1,253,441 | -0.02(-0.02%) |
Apr 01, 2019 | 96.01 | 96.21 | 94.57 | 95.49 | 1,545,807 | +0.10(+0.11%) |
Mar 29, 2019 | 95.37 | 95.47 | 94.86 | 95.39 | 2,153,537 | +0.44(+0.46%) |
Mar 28, 2019 | 94.68 | 95.17 | 94.53 | 94.95 | 1,055,106 | +0.44(+0.47%) |
Mar 27, 2019 | 94.93 | 95.42 | 94.20 | 94.51 | 1,427,769 | -0.50(-0.52%) |
Mar 26, 2019 | 94.28 | 95.04 | 94.07 | 95.01 | 1,623,534 | +1.20(+1.28%) |
Mar 25, 2019 | 93.76 | 94.69 | 93.56 | 93.80 | 1,589,636 | +0.26(+0.27%) |
Mar 22, 2019 | 93.39 | 94.23 | 93.10 | 93.55 | 1,668,364 | -0.05(-0.05%) |
Mar 21, 2019 | 92.50 | 93.73 | 92.35 | 93.59 | 1,050,796 | +1.06(+1.14%) |
Mar 20, 2019 | 93.00 | 93.23 | 92.42 | 92.54 | 1,658,804 | -0.42(-0.45%) |
Mar 19, 2019 | 93.15 | 93.59 | 92.56 | 92.96 | 1,281,699 | -0.13(-0.14%) |
Mar 18, 2019 | 92.59 | 93.13 | 92.33 | 93.09 | 1,647,199 | +0.39(+0.43%) |
Mar 15, 2019 | 92.75 | 93.09 | 92.11 | 92.69 | 5,510,418 | -0.17(-0.19%) |
Mar 14, 2019 | 92.81 | 92.92 | 92.26 | 92.87 | 1,303,782 | +0.07(+0.08%) |
Mar 13, 2019 | 92.60 | 92.81 | 92.23 | 92.79 | 1,367,287 | +0.52(+0.57%) |
Mar 12, 2019 | 91.80 | 92.40 | 91.40 | 92.27 | 1,844,568 | +0.61(+0.66%) |
Mar 11, 2019 | 90.81 | 91.69 | 90.79 | 91.66 | 1,944,098 | +0.83(+0.91%) |
Mar 08, 2019 | 90.99 | 91.30 | 90.14 | 90.84 | 1,422,619 | -0.69(-0.75%) |
Mar 07, 2019 | 91.13 | 91.65 | 90.79 | 91.53 | 2,120,604 | +0.37(+0.41%) |
Mar 06, 2019 | 91.15 | 91.70 | 91.06 | 91.16 | 1,685,942 | +0.09(+0.10%) |
Mar 05, 2019 | 91.51 | 91.90 | 91.07 | 91.07 | 1,709,961 | -0.48(-0.53%) |
Mar 04, 2019 | 92.71 | 92.84 | 91.05 | 91.55 | 1,797,461 | -0.69(-0.75%) |
Mar 01, 2019 | 92.72 | 92.96 | 91.83 | 92.24 | 1,763,036 | -0.23(-0.25%) |
Feb 28, 2019 | 91.60 | 92.56 | 91.52 | 92.47 | 2,329,458 | +0.92(+1.01%) |
Feb 27, 2019 | 90.61 | 91.65 | 90.61 | 91.55 | 1,406,314 | +0.74(+0.81%) |
Feb 26, 2019 | 90.89 | 91.28 | 90.64 | 90.81 | 1,441,861 | +0.12(+0.13%) |
Feb 25, 2019 | 91.33 | 91.46 | 90.64 | 90.69 | 1,408,021 | -0.39(-0.43%) |
Feb 22, 2019 | 90.71 | 91.17 | 90.45 | 91.08 | 1,327,149 | +0.37(+0.41%) |
Feb 21, 2019 | 90.64 | 90.87 | 90.21 | 90.71 | 1,784,532 | +0.13(+0.14%) |
Feb 20, 2019 | 90.63 | 90.65 | 90.17 | 90.58 | 1,888,553 | +0.09(+0.10%) |
Feb 19, 2019 | 90.42 | 90.61 | 90.03 | 90.49 | 2,392,458 | +0.02(+0.02%) |
Feb 15, 2019 | 91.24 | 91.48 | 90.07 | 90.47 | 2,641,050 | +0.20(+0.22%) |
Feb 14, 2019 | 89.05 | 91.33 | 88.79 | 90.27 | 2,467,864 | +0.26(+0.28%) |
Feb 13, 2019 | 90.09 | 90.41 | 89.49 | 90.02 | 2,154,782 | -0.08(-0.09%) |
Feb 12, 2019 | 89.21 | 90.13 | 89.03 | 90.10 | 1,595,984 | +1.17(+1.31%) |
Feb 11, 2019 | 89.20 | 90.00 | 88.66 | 88.93 | 1,755,808 | -0.05(-0.05%) |
Feb 08, 2019 | 88.13 | 88.97 | 87.61 | 88.97 | 2,039,284 | +0.48(+0.55%) |
Feb 07, 2019 | 87.70 | 88.52 | 87.67 | 88.49 | 1,567,840 | +0.21(+0.24%) |
Feb 06, 2019 | 88.63 | 88.63 | 87.89 | 88.28 | 1,778,913 | -0.50(-0.57%) |
Feb 05, 2019 | 87.92 | 88.79 | 87.87 | 88.78 | 2,298,674 | +1.11(+1.26%) |
Feb 04, 2019 | 87.08 | 87.68 | 86.65 | 87.68 | 1,646,528 | +0.48(+0.56%) |