Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 96.05 | 96.33 | 96.04 | 96.30 | 3,983,086 | +0.19(+0.20%) |
Apr 29, 2019 | 96.13 | 96.18 | 96.03 | 96.11 | 2,985,716 | -0.20(-0.21%) |
Apr 26, 2019 | 96.36 | 96.38 | 96.25 | 96.31 | 2,371,195 | +0.25(+0.27%) |
Apr 25, 2019 | 96.14 | 96.20 | 96.02 | 96.05 | 1,602,981 | -0.12(-0.12%) |
Apr 24, 2019 | 96.08 | 96.18 | 96.06 | 96.17 | 3,592,433 | +0.36(+0.38%) |
Apr 23, 2019 | 95.77 | 95.83 | 95.74 | 95.81 | 2,707,547 | +0.17(+0.18%) |
Apr 22, 2019 | 95.72 | 95.73 | 95.59 | 95.63 | 3,991,959 | -0.14(-0.14%) |
Apr 18, 2019 | 95.78 | 95.89 | 95.74 | 95.77 | 5,380,992 | +0.23(+0.24%) |
Apr 17, 2019 | 95.48 | 95.64 | 95.48 | 95.54 | 2,583,052 | +0.02(+0.02%) |
Apr 16, 2019 | 95.65 | 95.70 | 95.51 | 95.53 | 5,502,555 | -0.33(-0.34%) |
Apr 15, 2019 | 95.74 | 95.86 | 95.74 | 95.85 | 2,651,111 | +0.13(+0.13%) |
Apr 12, 2019 | 95.83 | 95.89 | 95.73 | 95.73 | 6,633,452 | -0.45(-0.46%) |
Apr 11, 2019 | 96.23 | 96.27 | 96.13 | 96.17 | 1,701,850 | -0.22(-0.23%) |
Apr 10, 2019 | 96.32 | 96.45 | 96.30 | 96.39 | 2,265,147 | +0.23(+0.24%) |
Apr 09, 2019 | 96.23 | 96.28 | 96.13 | 96.16 | 3,530,769 | +0.15(+0.15%) |
Apr 08, 2019 | 96.13 | 96.16 | 95.99 | 96.02 | 3,949,600 | -0.13(-0.13%) |
Apr 05, 2019 | 96.03 | 96.21 | 96.01 | 96.14 | 1,924,383 | +0.05(+0.05%) |
Apr 04, 2019 | 96.03 | 96.13 | 95.98 | 96.10 | 2,522,411 | +0.10(+0.10%) |
Apr 03, 2019 | 96.00 | 96.10 | 95.95 | 96.00 | 5,726,469 | -0.30(-0.31%) |
Apr 02, 2019 | 96.23 | 96.32 | 96.17 | 96.30 | 8,048,336 | +0.16(+0.17%) |
Apr 01, 2019 | 96.48 | 96.51 | 96.10 | 96.13 | 10,370,702 | -0.67(-0.69%) |
Mar 29, 2019 | 96.62 | 96.81 | 96.59 | 96.80 | 3,029,180 | -0.15(-0.16%) |
Mar 28, 2019 | 96.92 | 97.02 | 96.78 | 96.95 | 4,154,167 | +0.01(+0.01%) |
Mar 27, 2019 | 96.93 | 97.17 | 96.87 | 96.95 | 3,918,477 | +0.28(+0.29%) |
Mar 26, 2019 | 96.55 | 96.81 | 96.50 | 96.66 | 8,246,729 | -0.08(-0.08%) |
Mar 25, 2019 | 96.50 | 96.97 | 96.42 | 96.75 | 8,627,030 | +0.25(+0.25%) |
Mar 22, 2019 | 96.27 | 96.66 | 96.23 | 96.50 | 5,203,238 | +0.71(+0.74%) |
Mar 21, 2019 | 95.95 | 95.97 | 95.72 | 95.79 | 5,105,940 | -0.05(-0.05%) |
Mar 20, 2019 | 95.31 | 95.87 | 95.29 | 95.84 | 8,883,675 | +0.66(+0.70%) |
Mar 19, 2019 | 95.09 | 95.28 | 95.06 | 95.18 | 2,355,993 | -0.06(-0.07%) |
Mar 18, 2019 | 95.28 | 95.36 | 95.23 | 95.24 | 4,590,990 | -0.13(-0.13%) |
Mar 15, 2019 | 95.36 | 95.44 | 95.26 | 95.37 | 8,644,441 | +0.30(+0.32%) |
Mar 14, 2019 | 95.16 | 95.19 | 94.97 | 95.07 | 2,771,077 | -0.14(-0.14%) |
Mar 13, 2019 | 95.14 | 95.23 | 95.10 | 95.20 | 1,889,840 | -0.04(-0.04%) |
Mar 12, 2019 | 95.05 | 95.28 | 95.01 | 95.24 | 5,446,748 | +0.26(+0.28%) |
Mar 11, 2019 | 95.04 | 95.04 | 94.89 | 94.98 | 5,128,683 | -0.07(-0.08%) |
Mar 08, 2019 | 95.00 | 95.13 | 94.90 | 95.05 | 5,743,309 | +0.14(+0.14%) |
Mar 07, 2019 | 94.78 | 94.99 | 94.77 | 94.91 | 5,314,607 | +0.32(+0.34%) |
Mar 06, 2019 | 94.37 | 94.64 | 94.37 | 94.59 | 2,646,466 | +0.26(+0.28%) |
Mar 05, 2019 | 94.17 | 94.34 | 94.10 | 94.33 | 2,327,566 | +0.05(+0.06%) |
Mar 04, 2019 | 94.13 | 94.33 | 94.07 | 94.28 | 3,864,126 | +0.29(+0.31%) |
Mar 01, 2019 | 94.14 | 94.24 | 93.99 | 93.99 | 9,920,953 | -0.31(-0.33%) |
Feb 28, 2019 | 94.50 | 94.51 | 94.25 | 94.30 | 5,465,080 | -0.24(-0.26%) |
Feb 27, 2019 | 94.71 | 94.72 | 94.47 | 94.54 | 2,793,976 | -0.34(-0.35%) |
Feb 26, 2019 | 94.88 | 94.91 | 94.74 | 94.88 | 2,923,279 | +0.28(+0.30%) |
Feb 25, 2019 | 94.59 | 94.65 | 94.52 | 94.60 | 3,146,167 | -0.14(-0.15%) |
Feb 22, 2019 | 94.65 | 94.84 | 94.61 | 94.74 | 3,699,743 | +0.28(+0.30%) |
Feb 21, 2019 | 94.47 | 94.50 | 94.40 | 94.46 | 4,571,083 | -0.28(-0.30%) |
Feb 20, 2019 | 94.76 | 94.83 | 94.67 | 94.74 | 5,245,552 | -0.02(-0.02%) |
Feb 19, 2019 | 94.77 | 94.83 | 94.69 | 94.76 | 9,447,957 | +0.16(+0.17%) |
Feb 15, 2019 | 94.51 | 94.62 | 94.50 | 94.60 | 7,594,797 | -0.09(-0.10%) |
Feb 14, 2019 | 94.75 | 94.75 | 94.57 | 94.69 | 11,668,568 | +0.44(+0.47%) |
Feb 13, 2019 | 94.26 | 94.35 | 94.20 | 94.24 | 4,164,707 | -0.24(-0.25%) |
Feb 12, 2019 | 94.54 | 94.55 | 94.39 | 94.48 | 3,649,292 | -0.13(-0.13%) |
Feb 11, 2019 | 94.60 | 94.69 | 94.53 | 94.60 | 2,911,647 | -0.14(-0.15%) |
Feb 08, 2019 | 94.77 | 94.86 | 94.73 | 94.75 | 2,873,567 | +0.13(+0.13%) |
Feb 07, 2019 | 94.58 | 94.69 | 94.51 | 94.62 | 7,659,355 | +0.31(+0.33%) |
Feb 06, 2019 | 94.45 | 94.45 | 94.26 | 94.31 | 3,852,948 | +0.07(+0.08%) |
Feb 05, 2019 | 94.20 | 94.36 | 94.19 | 94.24 | 3,677,766 | +0.16(+0.17%) |
Feb 04, 2019 | 94.17 | 94.17 | 94.02 | 94.08 | 8,041,511 | -0.21(-0.22%) |