Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 97.30 | 98.78 | 97.07 | 98.74 | 1,292,319 | +1.62(+1.66%) |
Apr 29, 2019 | 96.90 | 97.52 | 96.76 | 97.13 | 585,416 | -0.42(-0.43%) |
Apr 26, 2019 | 97.82 | 98.52 | 97.44 | 97.55 | 664,734 | +0.32(+0.33%) |
Apr 25, 2019 | 96.27 | 97.51 | 96.05 | 97.23 | 847,576 | +0.63(+0.65%) |
Apr 24, 2019 | 96.21 | 96.80 | 95.56 | 96.60 | 916,489 | +0.95(+0.99%) |
Apr 23, 2019 | 95.98 | 96.43 | 95.09 | 95.65 | 1,222,107 | -0.12(-0.12%) |
Apr 22, 2019 | 95.25 | 95.94 | 95.10 | 95.77 | 967,314 | +0.21(+0.22%) |
Apr 18, 2019 | 93.82 | 95.82 | 93.77 | 95.56 | 2,062,134 | +2.21(+2.37%) |
Apr 17, 2019 | 93.42 | 93.93 | 93.02 | 93.35 | 1,230,203 | -0.13(-0.14%) |
Apr 16, 2019 | 94.78 | 95.37 | 93.45 | 93.48 | 1,507,601 | -1.41(-1.48%) |
Apr 15, 2019 | 95.31 | 95.34 | 94.64 | 94.88 | 844,901 | -0.18(-0.19%) |
Apr 12, 2019 | 94.97 | 95.22 | 94.59 | 95.07 | 1,057,856 | -0.15(-0.15%) |
Apr 11, 2019 | 94.96 | 95.27 | 94.66 | 95.21 | 945,711 | +0.26(+0.28%) |
Apr 10, 2019 | 95.71 | 96.33 | 94.84 | 94.95 | 848,716 | -0.49(-0.52%) |
Apr 09, 2019 | 94.92 | 95.46 | 94.66 | 95.44 | 766,167 | +0.39(+0.41%) |
Apr 08, 2019 | 95.56 | 95.85 | 94.86 | 95.05 | 850,120 | -0.71(-0.74%) |
Apr 05, 2019 | 94.69 | 95.81 | 94.47 | 95.76 | 1,155,040 | +0.97(+1.02%) |
Apr 04, 2019 | 95.00 | 95.17 | 94.37 | 94.79 | 1,303,160 | -0.16(-0.16%) |
Apr 03, 2019 | 94.56 | 95.26 | 93.96 | 94.95 | 1,265,435 | +0.29(+0.31%) |
Apr 02, 2019 | 95.06 | 95.20 | 93.95 | 94.66 | 1,259,445 | -0.13(-0.13%) |
Apr 01, 2019 | 95.31 | 95.39 | 94.02 | 94.78 | 1,545,086 | -0.37(-0.39%) |
Mar 29, 2019 | 95.32 | 95.49 | 94.80 | 95.16 | 1,678,654 | -0.05(-0.06%) |
Mar 28, 2019 | 96.73 | 96.82 | 94.53 | 95.21 | 1,317,130 | -1.41(-1.46%) |
Mar 27, 2019 | 97.31 | 97.71 | 96.26 | 96.63 | 1,026,049 | -1.21(-1.24%) |
Mar 26, 2019 | 97.37 | 98.11 | 97.18 | 97.84 | 1,007,228 | +0.47(+0.48%) |
Mar 25, 2019 | 97.38 | 97.92 | 96.76 | 97.38 | 1,223,614 | -0.08(-0.08%) |
Mar 22, 2019 | 97.34 | 98.31 | 97.05 | 97.46 | 1,053,035 | +0.51(+0.53%) |
Mar 21, 2019 | 95.40 | 97.01 | 95.40 | 96.95 | 712,927 | +1.40(+1.46%) |
Mar 20, 2019 | 95.31 | 96.23 | 94.82 | 95.55 | 914,009 | +0.31(+0.33%) |
Mar 19, 2019 | 95.81 | 96.20 | 94.83 | 95.24 | 1,107,620 | -0.71(-0.74%) |
Mar 18, 2019 | 96.57 | 96.70 | 95.36 | 95.95 | 1,528,907 | -0.62(-0.64%) |
Mar 15, 2019 | 95.74 | 97.07 | 95.51 | 96.57 | 4,464,032 | +0.75(+0.78%) |
Mar 14, 2019 | 95.84 | 96.55 | 95.19 | 95.82 | 1,652,348 | -0.11(-0.11%) |
Mar 13, 2019 | 95.71 | 96.17 | 95.50 | 95.93 | 1,517,117 | +0.17(+0.18%) |
Mar 12, 2019 | 95.08 | 95.96 | 94.97 | 95.76 | 1,471,368 | +0.81(+0.86%) |
Mar 11, 2019 | 93.64 | 95.00 | 93.64 | 94.95 | 1,956,586 | +1.37(+1.46%) |
Mar 08, 2019 | 92.81 | 93.65 | 92.81 | 93.58 | 1,061,252 | +0.80(+0.87%) |
Mar 07, 2019 | 92.54 | 93.24 | 92.47 | 92.78 | 1,342,329 | +0.54(+0.58%) |
Mar 06, 2019 | 92.52 | 92.80 | 92.04 | 92.24 | 1,136,779 | -0.19(-0.21%) |
Mar 05, 2019 | 92.90 | 93.16 | 92.20 | 92.43 | 1,334,209 | -0.40(-0.43%) |
Mar 04, 2019 | 92.58 | 93.09 | 91.83 | 92.83 | 1,455,587 | +0.25(+0.27%) |
Mar 01, 2019 | 92.60 | 92.94 | 92.23 | 92.58 | 805,855 | -0.16(-0.18%) |
Feb 28, 2019 | 92.21 | 93.16 | 91.78 | 92.75 | 1,075,208 | +0.53(+0.57%) |
Feb 27, 2019 | 91.55 | 92.57 | 91.55 | 92.22 | 718,639 | +0.00(+0.00%) |
Feb 26, 2019 | 92.40 | 92.43 | 91.53 | 92.22 | 681,189 | +0.15(+0.16%) |
Feb 25, 2019 | 92.23 | 92.48 | 91.27 | 92.07 | 827,885 | -0.09(-0.10%) |
Feb 22, 2019 | 92.06 | 92.41 | 91.27 | 92.16 | 844,312 | +0.55(+0.60%) |
Feb 21, 2019 | 89.91 | 91.70 | 89.26 | 91.62 | 1,302,449 | +1.57(+1.74%) |
Feb 20, 2019 | 89.20 | 90.34 | 88.20 | 90.05 | 2,006,962 | -0.04(-0.04%) |
Feb 19, 2019 | 89.35 | 90.16 | 89.12 | 90.08 | 914,084 | +0.59(+0.66%) |
Feb 15, 2019 | 89.21 | 89.61 | 88.89 | 89.49 | 997,156 | +0.73(+0.82%) |
Feb 14, 2019 | 89.21 | 89.44 | 88.69 | 88.76 | 875,273 | -0.17(-0.19%) |
Feb 13, 2019 | 88.81 | 89.21 | 88.49 | 88.93 | 734,206 | -0.21(-0.24%) |
Feb 12, 2019 | 89.41 | 89.66 | 88.38 | 89.14 | 732,671 | +0.06(+0.07%) |
Feb 11, 2019 | 88.59 | 89.65 | 88.59 | 89.08 | 711,249 | -0.13(-0.14%) |
Feb 08, 2019 | 88.21 | 89.25 | 88.04 | 89.21 | 729,378 | +0.79(+0.90%) |
Feb 07, 2019 | 86.88 | 88.43 | 86.56 | 88.41 | 1,002,956 | +1.57(+1.81%) |
Feb 06, 2019 | 87.27 | 87.43 | 86.45 | 86.84 | 669,809 | -0.23(-0.27%) |
Feb 05, 2019 | 86.75 | 87.34 | 86.16 | 87.08 | 859,438 | +0.25(+0.29%) |
Feb 04, 2019 | 86.19 | 86.82 | 85.30 | 86.82 | 1,082,727 | +0.34(+0.39%) |