Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 96.63 | 97.01 | 95.11 | 95.98 | 1,492,382 | -1.10(-1.14%) |
Apr 29, 2019 | 97.61 | 98.16 | 96.38 | 97.08 | 1,286,462 | -0.41(-0.42%) |
Apr 26, 2019 | 97.46 | 97.99 | 95.07 | 97.49 | 2,005,868 | +0.06(+0.07%) |
Apr 25, 2019 | 97.18 | 100.13 | 96.38 | 97.43 | 4,131,685 | +0.93(+0.96%) |
Apr 24, 2019 | 95.88 | 97.45 | 95.75 | 96.50 | 1,615,958 | +0.83(+0.86%) |
Apr 23, 2019 | 94.79 | 96.03 | 94.39 | 95.67 | 1,276,318 | +1.43(+1.52%) |
Apr 22, 2019 | 95.55 | 95.70 | 93.92 | 94.24 | 987,554 | -1.35(-1.42%) |
Apr 18, 2019 | 96.21 | 96.85 | 94.99 | 95.60 | 1,517,584 | -0.75(-0.78%) |
Apr 17, 2019 | 97.94 | 98.37 | 96.30 | 96.35 | 1,227,763 | -1.19(-1.22%) |
Apr 16, 2019 | 96.68 | 98.13 | 96.68 | 97.54 | 1,750,879 | +0.64(+0.66%) |
Apr 15, 2019 | 96.41 | 97.30 | 95.88 | 96.90 | 1,662,953 | +0.22(+0.23%) |
Apr 12, 2019 | 95.76 | 97.13 | 95.62 | 96.67 | 1,386,778 | +1.21(+1.26%) |
Apr 11, 2019 | 94.54 | 95.52 | 94.03 | 95.47 | 1,249,026 | +1.65(+1.76%) |
Apr 10, 2019 | 93.85 | 93.98 | 92.76 | 93.82 | 1,052,217 | +0.22(+0.24%) |
Apr 09, 2019 | 94.01 | 94.54 | 93.42 | 93.60 | 1,008,476 | -0.69(-0.73%) |
Apr 08, 2019 | 93.38 | 94.50 | 92.87 | 94.28 | 1,342,377 | +0.50(+0.53%) |
Apr 05, 2019 | 92.45 | 94.10 | 92.40 | 93.78 | 1,893,610 | +1.43(+1.55%) |
Apr 04, 2019 | 90.97 | 92.36 | 90.76 | 92.35 | 1,211,925 | +1.40(+1.54%) |
Apr 03, 2019 | 90.47 | 91.94 | 89.99 | 90.95 | 1,469,179 | +0.85(+0.95%) |
Apr 02, 2019 | 90.42 | 90.62 | 89.65 | 90.10 | 1,169,612 | -0.31(-0.34%) |
Apr 01, 2019 | 91.03 | 92.03 | 89.59 | 90.41 | 2,134,112 | -0.25(-0.28%) |
Mar 29, 2019 | 88.91 | 91.42 | 88.46 | 90.66 | 2,111,980 | +2.34(+2.65%) |
Mar 28, 2019 | 87.97 | 88.88 | 87.97 | 88.32 | 1,198,787 | +0.40(+0.45%) |
Mar 27, 2019 | 88.03 | 88.84 | 87.15 | 87.92 | 1,331,360 | -0.12(-0.14%) |
Mar 26, 2019 | 87.72 | 88.73 | 87.67 | 88.04 | 1,124,603 | +0.83(+0.95%) |
Mar 25, 2019 | 85.69 | 88.10 | 85.69 | 87.22 | 1,054,445 | +1.27(+1.48%) |
Mar 22, 2019 | 87.09 | 87.54 | 85.75 | 85.94 | 966,108 | -1.55(-1.77%) |
Mar 21, 2019 | 85.18 | 87.68 | 84.63 | 87.49 | 1,298,467 | +3.03(+3.59%) |
Mar 20, 2019 | 84.56 | 85.69 | 84.12 | 84.46 | 1,519,338 | -0.07(-0.09%) |
Mar 19, 2019 | 83.77 | 85.47 | 83.48 | 84.54 | 1,131,301 | +1.22(+1.47%) |
Mar 18, 2019 | 82.93 | 83.51 | 82.55 | 83.31 | 1,668,016 | +0.35(+0.42%) |
Mar 15, 2019 | 83.83 | 84.25 | 82.72 | 82.96 | 2,161,369 | -0.87(-1.04%) |
Mar 14, 2019 | 84.78 | 84.78 | 83.70 | 83.83 | 1,025,236 | -1.04(-1.22%) |
Mar 13, 2019 | 84.28 | 85.21 | 84.06 | 84.87 | 1,237,722 | +0.88(+1.05%) |
Mar 12, 2019 | 82.88 | 84.81 | 82.88 | 83.99 | 1,274,384 | +0.97(+1.17%) |
Mar 11, 2019 | 84.28 | 84.30 | 82.25 | 83.01 | 1,563,930 | -0.81(-0.96%) |
Mar 08, 2019 | 85.06 | 85.64 | 83.33 | 83.82 | 1,267,295 | -1.71(-1.99%) |
Mar 07, 2019 | 85.38 | 85.85 | 84.94 | 85.53 | 934,155 | +0.04(+0.04%) |
Mar 06, 2019 | 86.99 | 87.91 | 85.29 | 85.49 | 994,358 | -1.22(-1.41%) |
Mar 05, 2019 | 87.18 | 88.03 | 86.66 | 86.71 | 802,891 | -0.34(-0.39%) |
Mar 04, 2019 | 88.33 | 88.92 | 86.10 | 87.06 | 1,705,198 | -1.00(-1.14%) |
Mar 01, 2019 | 88.90 | 89.36 | 86.71 | 88.06 | 1,390,661 | -0.36(-0.41%) |
Feb 28, 2019 | 88.08 | 88.86 | 87.46 | 88.42 | 1,463,978 | -0.01(-0.01%) |
Feb 27, 2019 | 87.84 | 88.94 | 87.48 | 88.43 | 1,256,300 | +0.52(+0.59%) |
Feb 26, 2019 | 87.60 | 88.30 | 87.44 | 87.91 | 1,096,737 | +0.00(+0.00%) |
Feb 25, 2019 | 89.52 | 89.69 | 87.69 | 87.91 | 1,023,054 | -1.15(-1.29%) |
Feb 22, 2019 | 90.00 | 90.23 | 88.60 | 89.06 | 1,418,051 | -0.61(-0.68%) |
Feb 21, 2019 | 90.09 | 90.62 | 89.35 | 89.67 | 943,148 | -0.50(-0.55%) |
Feb 20, 2019 | 89.44 | 90.62 | 89.44 | 90.17 | 1,303,256 | +0.44(+0.49%) |
Feb 19, 2019 | 89.29 | 90.00 | 88.14 | 89.73 | 1,348,775 | -0.47(-0.52%) |
Feb 15, 2019 | 88.91 | 90.25 | 88.38 | 90.20 | 1,576,865 | +1.66(+1.88%) |
Feb 14, 2019 | 88.05 | 89.02 | 87.35 | 88.54 | 1,589,251 | -0.05(-0.05%) |
Feb 13, 2019 | 88.35 | 88.91 | 87.34 | 88.58 | 1,734,468 | +0.25(+0.28%) |
Feb 12, 2019 | 87.38 | 88.50 | 87.12 | 88.33 | 1,773,401 | +1.27(+1.45%) |
Feb 11, 2019 | 85.97 | 87.64 | 85.69 | 87.07 | 1,979,792 | +1.73(+2.03%) |
Feb 08, 2019 | 83.38 | 85.64 | 83.15 | 85.34 | 2,034,152 | +1.45(+1.73%) |
Feb 07, 2019 | 83.75 | 83.90 | 82.44 | 83.89 | 1,701,873 | -0.26(-0.31%) |
Feb 06, 2019 | 82.81 | 84.24 | 81.84 | 84.14 | 1,329,012 | +1.33(+1.61%) |
Feb 05, 2019 | 82.25 | 83.31 | 81.82 | 82.81 | 1,667,155 | +0.67(+0.82%) |
Feb 04, 2019 | 80.35 | 82.17 | 79.50 | 82.14 | 1,557,947 | +1.75(+2.17%) |