Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 105.11 | 106.10 | 104.20 | 104.86 | 385,502 | -0.07(-0.07%) |
Apr 29, 2019 | 104.03 | 105.64 | 103.89 | 104.93 | 426,288 | +0.77(+0.74%) |
Apr 26, 2019 | 103.14 | 104.33 | 102.69 | 104.16 | 282,079 | +1.23(+1.20%) |
Apr 25, 2019 | 102.45 | 103.24 | 101.50 | 102.93 | 397,397 | +0.08(+0.08%) |
Apr 24, 2019 | 103.25 | 104.32 | 102.60 | 102.85 | 345,851 | +0.01(+0.01%) |
Apr 23, 2019 | 100.84 | 102.93 | 100.23 | 102.84 | 443,299 | +2.92(+2.92%) |
Apr 22, 2019 | 98.90 | 100.08 | 98.50 | 99.92 | 201,804 | +0.55(+0.55%) |
Apr 18, 2019 | 98.90 | 99.73 | 98.18 | 99.37 | 258,228 | +0.83(+0.85%) |
Apr 17, 2019 | 100.16 | 100.61 | 97.92 | 98.53 | 274,667 | -1.05(-1.06%) |
Apr 16, 2019 | 99.58 | 100.18 | 99.19 | 99.59 | 217,057 | +0.30(+0.30%) |
Apr 15, 2019 | 99.87 | 100.16 | 98.73 | 99.29 | 203,878 | -0.65(-0.65%) |
Apr 12, 2019 | 99.64 | 100.75 | 99.54 | 99.94 | 288,419 | +0.77(+0.77%) |
Apr 11, 2019 | 98.34 | 99.30 | 98.15 | 99.17 | 356,795 | +0.89(+0.91%) |
Apr 10, 2019 | 97.80 | 98.68 | 97.29 | 98.28 | 330,985 | +0.88(+0.91%) |
Apr 09, 2019 | 97.15 | 97.99 | 96.86 | 97.39 | 258,184 | -0.42(-0.43%) |
Apr 08, 2019 | 97.38 | 97.88 | 96.44 | 97.81 | 254,659 | -0.21(-0.21%) |
Apr 05, 2019 | 97.51 | 98.10 | 97.51 | 98.02 | 368,625 | +0.78(+0.80%) |
Apr 04, 2019 | 97.28 | 98.48 | 96.78 | 97.24 | 265,508 | +0.04(+0.04%) |
Apr 03, 2019 | 97.46 | 97.78 | 96.74 | 97.20 | 224,831 | +0.07(+0.07%) |
Apr 02, 2019 | 97.42 | 97.66 | 96.53 | 97.13 | 281,142 | -0.48(-0.49%) |
Apr 01, 2019 | 99.00 | 99.00 | 96.90 | 97.61 | 566,646 | +3.34(+3.54%) |
Mar 29, 2019 | 93.90 | 94.40 | 93.21 | 94.27 | 357,052 | +0.54(+0.57%) |
Mar 28, 2019 | 92.45 | 93.78 | 92.43 | 93.73 | 212,926 | +1.35(+1.46%) |
Mar 27, 2019 | 92.94 | 93.48 | 91.57 | 92.38 | 252,253 | -0.58(-0.62%) |
Mar 26, 2019 | 93.42 | 93.43 | 92.18 | 92.96 | 260,491 | +0.27(+0.29%) |
Mar 25, 2019 | 91.30 | 93.03 | 91.30 | 92.69 | 278,469 | +1.34(+1.47%) |
Mar 22, 2019 | 93.50 | 93.55 | 91.35 | 91.35 | 330,484 | -2.80(-2.98%) |
Mar 21, 2019 | 91.97 | 94.33 | 91.97 | 94.15 | 246,259 | +1.82(+1.97%) |
Mar 20, 2019 | 92.00 | 93.15 | 91.65 | 92.33 | 190,561 | +0.23(+0.25%) |
Mar 19, 2019 | 92.48 | 93.31 | 91.88 | 92.11 | 228,090 | -0.23(-0.25%) |
Mar 18, 2019 | 90.36 | 92.66 | 90.36 | 92.33 | 256,009 | +1.78(+1.96%) |
Mar 15, 2019 | 91.65 | 91.65 | 90.40 | 90.56 | 820,978 | -1.02(-1.12%) |
Mar 14, 2019 | 91.84 | 92.42 | 91.25 | 91.58 | 285,317 | -0.28(-0.30%) |
Mar 13, 2019 | 91.46 | 92.11 | 90.93 | 91.86 | 308,739 | +0.78(+0.85%) |
Mar 12, 2019 | 91.05 | 91.33 | 89.99 | 91.08 | 328,891 | -0.06(-0.07%) |
Mar 11, 2019 | 89.01 | 91.17 | 88.69 | 91.14 | 430,412 | +0.64(+0.70%) |
Mar 08, 2019 | 89.33 | 90.59 | 88.73 | 90.51 | 258,430 | +0.45(+0.50%) |
Mar 07, 2019 | 90.08 | 90.61 | 89.06 | 90.06 | 240,974 | -0.26(-0.29%) |
Mar 06, 2019 | 90.76 | 91.41 | 90.28 | 90.32 | 208,862 | -0.63(-0.69%) |
Mar 05, 2019 | 92.32 | 92.89 | 90.39 | 90.94 | 318,380 | -1.57(-1.70%) |
Mar 04, 2019 | 93.54 | 93.54 | 91.84 | 92.51 | 443,523 | -0.66(-0.70%) |
Mar 01, 2019 | 93.71 | 93.72 | 92.80 | 93.17 | 351,517 | +0.03(+0.03%) |
Feb 28, 2019 | 92.78 | 94.02 | 92.34 | 93.14 | 416,968 | +0.81(+0.88%) |
Feb 27, 2019 | 94.09 | 94.35 | 89.93 | 92.32 | 917,471 | -0.69(-0.74%) |
Feb 26, 2019 | 93.62 | 93.66 | 92.55 | 93.01 | 515,372 | -0.64(-0.68%) |
Feb 25, 2019 | 93.87 | 94.40 | 93.27 | 93.65 | 375,108 | +0.23(+0.24%) |
Feb 22, 2019 | 92.86 | 93.45 | 92.27 | 93.42 | 197,948 | +0.91(+0.99%) |
Feb 21, 2019 | 91.94 | 92.59 | 91.44 | 92.50 | 188,874 | +0.30(+0.32%) |
Feb 20, 2019 | 91.79 | 92.69 | 91.73 | 92.20 | 213,728 | +0.30(+0.32%) |
Feb 19, 2019 | 91.52 | 92.17 | 91.09 | 91.91 | 184,472 | -0.02(-0.02%) |
Feb 15, 2019 | 91.16 | 92.18 | 90.80 | 91.93 | 199,256 | +1.46(+1.61%) |
Feb 14, 2019 | 89.94 | 90.74 | 89.94 | 90.47 | 156,129 | +0.07(+0.08%) |
Feb 13, 2019 | 90.43 | 90.80 | 89.76 | 90.40 | 273,345 | +0.26(+0.29%) |
Feb 12, 2019 | 89.02 | 90.24 | 88.77 | 90.14 | 222,379 | +1.80(+2.04%) |
Feb 11, 2019 | 87.74 | 88.65 | 87.62 | 88.34 | 198,433 | +0.60(+0.68%) |
Feb 08, 2019 | 86.59 | 87.84 | 85.93 | 87.74 | 186,073 | +0.78(+0.89%) |
Feb 07, 2019 | 86.80 | 87.18 | 85.61 | 86.97 | 220,524 | -0.16(-0.18%) |
Feb 06, 2019 | 87.09 | 87.43 | 86.02 | 87.13 | 217,939 | +0.02(+0.02%) |
Feb 05, 2019 | 86.11 | 87.20 | 85.89 | 87.11 | 378,773 | +1.32(+1.54%) |
Feb 04, 2019 | 84.46 | 85.82 | 84.22 | 85.79 | 270,024 | +1.65(+1.96%) |