Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 98.41 | 99.32 | 98.02 | 98.71 | 635,173 | +0.10(+0.10%) |
Apr 29, 2019 | 98.04 | 98.70 | 98.04 | 98.61 | 328,951 | +0.31(+0.32%) |
Apr 26, 2019 | 97.42 | 98.34 | 97.22 | 98.30 | 301,000 | +0.95(+0.98%) |
Apr 25, 2019 | 96.31 | 97.79 | 96.31 | 97.35 | 394,474 | +0.99(+1.03%) |
Apr 24, 2019 | 95.63 | 97.41 | 95.00 | 96.36 | 477,731 | +0.38(+0.40%) |
Apr 23, 2019 | 95.36 | 96.32 | 95.06 | 95.98 | 687,010 | +0.92(+0.97%) |
Apr 22, 2019 | 95.17 | 95.89 | 94.87 | 95.06 | 466,217 | -0.86(-0.90%) |
Apr 18, 2019 | 96.25 | 96.70 | 94.88 | 95.92 | 454,200 | +0.02(+0.02%) |
Apr 17, 2019 | 95.60 | 95.96 | 95.43 | 95.90 | 381,561 | +0.45(+0.47%) |
Apr 16, 2019 | 94.93 | 95.54 | 94.50 | 95.45 | 259,069 | +0.72(+0.76%) |
Apr 15, 2019 | 94.68 | 95.25 | 94.48 | 94.73 | 513,839 | -0.22(-0.23%) |
Apr 12, 2019 | 95.16 | 95.19 | 94.38 | 94.95 | 302,400 | +0.32(+0.34%) |
Apr 11, 2019 | 94.59 | 94.72 | 94.00 | 94.63 | 350,870 | +0.38(+0.40%) |
Apr 10, 2019 | 93.46 | 94.30 | 93.05 | 94.25 | 348,917 | +0.67(+0.72%) |
Apr 09, 2019 | 92.83 | 93.69 | 92.83 | 93.58 | 628,835 | +0.17(+0.18%) |
Apr 08, 2019 | 93.23 | 93.50 | 92.71 | 93.41 | 528,970 | +0.20(+0.21%) |
Apr 05, 2019 | 92.21 | 93.24 | 92.21 | 93.21 | 591,500 | +1.23(+1.34%) |
Apr 04, 2019 | 92.26 | 92.50 | 91.33 | 91.98 | 501,138 | -0.07(-0.08%) |
Apr 03, 2019 | 92.96 | 93.15 | 91.58 | 92.05 | 641,018 | -0.63(-0.68%) |
Apr 02, 2019 | 92.39 | 92.77 | 91.76 | 92.68 | 432,018 | +0.38(+0.41%) |
Apr 01, 2019 | 92.40 | 92.65 | 91.70 | 92.30 | 496,360 | +0.56(+0.61%) |
Mar 29, 2019 | 92.99 | 92.99 | 91.41 | 91.74 | 533,900 | -1.04(-1.12%) |
Mar 28, 2019 | 92.77 | 93.21 | 92.37 | 92.78 | 343,385 | -0.07(-0.08%) |
Mar 27, 2019 | 92.81 | 93.42 | 92.45 | 92.85 | 495,837 | +0.20(+0.22%) |
Mar 26, 2019 | 92.86 | 92.86 | 92.14 | 92.65 | 600,239 | +0.43(+0.47%) |
Mar 25, 2019 | 92.83 | 92.83 | 91.73 | 92.22 | 437,067 | -0.59(-0.64%) |
Mar 22, 2019 | 94.14 | 94.18 | 92.64 | 92.81 | 426,200 | -1.53(-1.62%) |
Mar 21, 2019 | 93.01 | 94.55 | 92.96 | 94.34 | 452,667 | +1.06(+1.14%) |
Mar 20, 2019 | 93.68 | 94.10 | 92.68 | 93.28 | 609,918 | -0.19(-0.20%) |
Mar 19, 2019 | 93.30 | 94.64 | 93.27 | 93.47 | 1,005,605 | +0.44(+0.47%) |
Mar 18, 2019 | 92.37 | 93.24 | 92.27 | 93.03 | 984,337 | +0.64(+0.69%) |
Mar 15, 2019 | 91.98 | 92.77 | 91.38 | 92.39 | 1,180,000 | +0.73(+0.80%) |
Mar 14, 2019 | 90.58 | 92.18 | 90.46 | 91.66 | 1,188,395 | +0.85(+0.94%) |
Mar 13, 2019 | 90.54 | 91.75 | 90.21 | 90.81 | 1,282,047 | +0.84(+0.93%) |
Mar 12, 2019 | 89.95 | 90.16 | 88.99 | 89.97 | 462,332 | +0.37(+0.41%) |
Mar 11, 2019 | 87.93 | 89.79 | 87.93 | 89.60 | 558,165 | +1.50(+1.70%) |
Mar 08, 2019 | 87.38 | 88.20 | 87.38 | 88.10 | 503,400 | -0.35(-0.40%) |
Mar 07, 2019 | 88.67 | 89.40 | 88.22 | 88.45 | 483,004 | -0.54(-0.61%) |
Mar 06, 2019 | 89.24 | 89.76 | 88.70 | 88.99 | 440,136 | -0.28(-0.31%) |
Mar 05, 2019 | 90.49 | 90.95 | 89.23 | 89.27 | 604,934 | -1.22(-1.35%) |
Mar 04, 2019 | 90.40 | 91.01 | 89.74 | 90.49 | 998,527 | +0.61(+0.68%) |
Mar 01, 2019 | 90.13 | 90.15 | 89.44 | 89.88 | 648,000 | +0.38(+0.42%) |
Feb 28, 2019 | 89.32 | 89.76 | 89.13 | 89.50 | 557,388 | +0.23(+0.26%) |
Feb 27, 2019 | 89.10 | 89.60 | 88.45 | 89.27 | 327,316 | -0.04(-0.04%) |
Feb 26, 2019 | 89.11 | 89.55 | 88.65 | 89.31 | 502,302 | -0.15(-0.17%) |
Feb 25, 2019 | 89.65 | 90.50 | 89.39 | 89.46 | 514,601 | -0.62(-0.69%) |
Feb 22, 2019 | 89.78 | 90.21 | 89.43 | 90.08 | 471,000 | +0.63(+0.70%) |
Feb 21, 2019 | 89.21 | 89.68 | 87.53 | 89.45 | 433,622 | +0.08(+0.09%) |
Feb 20, 2019 | 88.54 | 89.72 | 88.47 | 89.37 | 337,121 | +0.68(+0.77%) |
Feb 19, 2019 | 89.16 | 89.41 | 88.51 | 88.69 | 288,814 | -0.36(-0.40%) |
Feb 15, 2019 | 88.00 | 89.21 | 87.73 | 89.05 | 474,500 | +1.33(+1.52%) |
Feb 14, 2019 | 86.58 | 87.80 | 86.07 | 87.72 | 421,081 | +0.83(+0.96%) |
Feb 13, 2019 | 87.70 | 87.94 | 86.32 | 86.89 | 512,271 | -0.43(-0.49%) |
Feb 12, 2019 | 87.34 | 88.11 | 86.30 | 87.32 | 831,505 | +0.87(+1.01%) |
Feb 11, 2019 | 88.48 | 88.58 | 86.27 | 86.45 | 881,927 | -2.13(-2.40%) |
Feb 08, 2019 | 88.30 | 88.83 | 87.61 | 88.58 | 584,800 | -0.48(-0.54%) |
Feb 07, 2019 | 88.62 | 89.13 | 87.56 | 89.06 | 567,886 | -0.07(-0.08%) |
Feb 06, 2019 | 88.40 | 89.49 | 87.81 | 89.13 | 552,164 | +0.56(+0.63%) |
Feb 05, 2019 | 87.36 | 88.66 | 86.64 | 88.57 | 637,559 | +1.51(+1.73%) |
Feb 04, 2019 | 87.40 | 88.00 | 86.97 | 87.06 | 750,238 | -0.30(-0.34%) |