Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 105.01 | 106.64 | 104.05 | 104.79 | 9,234,092 | +3.97(+3.94%) |
Apr 29, 2019 | 100.05 | 101.09 | 99.39 | 100.82 | 8,340,915 | +0.58(+0.58%) |
Apr 26, 2019 | 101.12 | 101.12 | 99.88 | 100.24 | 3,368,315 | -0.59(-0.58%) |
Apr 25, 2019 | 101.22 | 101.49 | 100.28 | 100.83 | 4,084,660 | -0.44(-0.44%) |
Apr 24, 2019 | 101.92 | 102.24 | 101.26 | 101.27 | 2,600,968 | -0.69(-0.67%) |
Apr 23, 2019 | 101.68 | 102.32 | 101.07 | 101.96 | 3,075,369 | +0.53(+0.53%) |
Apr 22, 2019 | 100.22 | 101.43 | 99.88 | 101.43 | 3,268,122 | +1.19(+1.19%) |
Apr 18, 2019 | 100.40 | 100.79 | 99.67 | 100.23 | 2,300,048 | -0.19(-0.19%) |
Apr 17, 2019 | 100.98 | 101.06 | 100.20 | 100.42 | 2,078,864 | -0.43(-0.43%) |
Apr 16, 2019 | 102.60 | 102.80 | 100.53 | 100.86 | 5,106,088 | -1.41(-1.38%) |
Apr 15, 2019 | 102.17 | 102.31 | 101.45 | 102.27 | 2,140,537 | -0.02(-0.02%) |
Apr 12, 2019 | 102.75 | 102.77 | 102.00 | 102.28 | 3,300,608 | +0.23(+0.23%) |
Apr 11, 2019 | 101.80 | 102.41 | 101.00 | 102.05 | 3,708,393 | +0.47(+0.46%) |
Apr 10, 2019 | 103.42 | 103.42 | 101.22 | 101.58 | 4,065,491 | -1.25(-1.21%) |
Apr 09, 2019 | 102.29 | 103.08 | 101.91 | 102.83 | 3,167,442 | +0.10(+0.10%) |
Apr 08, 2019 | 102.47 | 102.88 | 101.38 | 102.73 | 5,879,828 | +0.23(+0.23%) |
Apr 05, 2019 | 103.26 | 103.56 | 102.37 | 102.49 | 2,807,077 | -0.58(-0.56%) |
Apr 04, 2019 | 103.96 | 104.02 | 102.59 | 103.07 | 2,773,348 | -0.81(-0.78%) |
Apr 03, 2019 | 103.54 | 104.45 | 102.94 | 103.89 | 4,313,677 | +0.73(+0.71%) |
Apr 02, 2019 | 103.04 | 103.24 | 102.36 | 103.15 | 2,813,872 | +0.31(+0.30%) |
Apr 01, 2019 | 102.57 | 103.05 | 101.89 | 102.84 | 3,249,591 | +0.61(+0.60%) |
Mar 29, 2019 | 100.88 | 102.41 | 100.52 | 102.23 | 6,034,557 | +1.73(+1.73%) |
Mar 28, 2019 | 99.88 | 100.54 | 99.15 | 100.50 | 3,448,287 | +1.09(+1.10%) |
Mar 27, 2019 | 99.43 | 99.85 | 98.33 | 99.40 | 4,308,697 | +0.05(+0.05%) |
Mar 26, 2019 | 98.43 | 99.42 | 98.20 | 99.35 | 3,261,503 | +1.35(+1.37%) |
Mar 25, 2019 | 99.80 | 99.85 | 97.92 | 98.00 | 3,832,896 | -1.80(-1.80%) |
Mar 22, 2019 | 99.57 | 100.63 | 98.96 | 99.80 | 7,599,011 | +0.23(+0.23%) |
Mar 21, 2019 | 96.04 | 99.71 | 95.85 | 99.57 | 5,897,845 | +3.08(+3.19%) |
Mar 20, 2019 | 96.29 | 97.26 | 94.79 | 96.49 | 11,852,502 | +0.14(+0.14%) |
Mar 19, 2019 | 97.16 | 97.16 | 95.60 | 96.36 | 7,387,338 | -1.37(-1.41%) |
Mar 18, 2019 | 101.05 | 101.39 | 96.26 | 97.73 | 18,487,914 | -0.69(-0.70%) |
Mar 15, 2019 | 97.26 | 98.68 | 97.21 | 98.42 | 3,997,371 | +0.99(+1.02%) |
Mar 14, 2019 | 97.17 | 97.84 | 96.64 | 97.42 | 2,094,398 | +0.48(+0.49%) |
Mar 13, 2019 | 96.43 | 97.66 | 96.33 | 96.94 | 2,298,584 | +0.21(+0.21%) |
Mar 12, 2019 | 96.75 | 97.09 | 96.28 | 96.74 | 1,570,894 | +0.30(+0.31%) |
Mar 11, 2019 | 95.70 | 96.50 | 95.38 | 96.44 | 2,577,340 | +1.20(+1.26%) |
Mar 08, 2019 | 94.59 | 95.26 | 94.36 | 95.24 | 1,962,587 | +0.05(+0.06%) |
Mar 07, 2019 | 96.10 | 96.10 | 94.99 | 95.19 | 2,081,179 | -0.86(-0.89%) |
Mar 06, 2019 | 96.57 | 96.57 | 95.88 | 96.04 | 1,382,421 | -0.26(-0.27%) |
Mar 05, 2019 | 96.65 | 97.02 | 96.23 | 96.30 | 1,687,054 | -0.39(-0.40%) |
Mar 04, 2019 | 98.16 | 98.59 | 96.22 | 96.69 | 1,944,261 | -0.96(-0.99%) |
Mar 01, 2019 | 98.20 | 98.64 | 97.15 | 97.65 | 1,949,045 | +0.22(+0.22%) |
Feb 28, 2019 | 96.58 | 97.70 | 96.30 | 97.44 | 3,413,944 | +0.85(+0.88%) |
Feb 27, 2019 | 95.95 | 96.73 | 95.74 | 96.59 | 2,417,265 | +0.36(+0.37%) |
Feb 26, 2019 | 96.34 | 96.65 | 95.88 | 96.23 | 3,063,078 | +0.02(+0.02%) |
Feb 25, 2019 | 97.05 | 97.05 | 96.06 | 96.21 | 1,447,719 | -0.27(-0.28%) |
Feb 22, 2019 | 96.83 | 96.95 | 96.20 | 96.48 | 1,955,705 | -0.03(-0.03%) |
Feb 21, 2019 | 96.53 | 97.05 | 95.98 | 96.51 | 2,534,270 | +0.05(+0.06%) |
Feb 20, 2019 | 97.83 | 97.92 | 96.36 | 96.46 | 4,123,990 | -1.49(-1.52%) |
Feb 19, 2019 | 98.11 | 98.36 | 97.26 | 97.94 | 2,468,596 | -0.20(-0.20%) |
Feb 15, 2019 | 96.64 | 98.42 | 96.11 | 98.14 | 3,564,889 | +2.37(+2.47%) |
Feb 14, 2019 | 96.15 | 96.34 | 95.25 | 95.77 | 3,603,690 | -0.44(-0.46%) |
Feb 13, 2019 | 96.80 | 98.29 | 95.80 | 96.21 | 3,928,976 | +0.22(+0.23%) |
Feb 12, 2019 | 96.22 | 97.69 | 94.57 | 96.00 | 4,350,984 | -2.30(-2.34%) |
Feb 11, 2019 | 98.75 | 99.15 | 98.19 | 98.29 | 1,747,303 | +0.09(+0.09%) |
Feb 08, 2019 | 97.22 | 98.40 | 97.18 | 98.20 | 2,888,162 | +0.30(+0.30%) |
Feb 07, 2019 | 98.02 | 98.20 | 96.86 | 97.91 | 3,129,282 | -0.93(-0.94%) |
Feb 06, 2019 | 98.86 | 98.92 | 98.25 | 98.83 | 1,146,531 | -0.18(-0.18%) |
Feb 05, 2019 | 98.20 | 99.05 | 98.09 | 99.01 | 1,315,405 | +0.84(+0.85%) |
Feb 04, 2019 | 96.76 | 98.18 | 96.33 | 98.18 | 1,422,824 | +1.59(+1.65%) |