Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 97.36 | 97.66 | 96.86 | 97.56 | 1,374,385 | +0.41(+0.42%) |
Apr 29, 2019 | 96.96 | 97.37 | 96.92 | 97.15 | 1,222,195 | +0.25(+0.25%) |
Apr 26, 2019 | 96.35 | 96.91 | 96.32 | 96.90 | 1,187,069 | +0.48(+0.50%) |
Apr 25, 2019 | 96.38 | 96.65 | 95.89 | 96.42 | 1,323,708 | -0.32(-0.34%) |
Apr 24, 2019 | 96.91 | 96.98 | 96.57 | 96.75 | 2,607,338 | -0.27(-0.28%) |
Apr 23, 2019 | 96.45 | 97.07 | 96.30 | 97.02 | 1,245,101 | +0.68(+0.70%) |
Apr 22, 2019 | 96.13 | 96.43 | 96.07 | 96.34 | 1,154,834 | +0.00(+0.00%) |
Apr 18, 2019 | 96.54 | 96.54 | 96.04 | 96.34 | 1,740,237 | +0.03(+0.03%) |
Apr 17, 2019 | 96.88 | 96.90 | 96.17 | 96.32 | 1,397,809 | -0.24(-0.25%) |
Apr 16, 2019 | 96.67 | 96.76 | 96.35 | 96.55 | 1,641,424 | +0.21(+0.22%) |
Apr 15, 2019 | 96.46 | 96.53 | 96.14 | 96.34 | 1,193,209 | -0.11(-0.11%) |
Apr 12, 2019 | 96.42 | 96.70 | 96.08 | 96.45 | 981,128 | +0.61(+0.63%) |
Apr 11, 2019 | 96.03 | 96.12 | 95.60 | 95.84 | 1,358,742 | +0.02(+0.02%) |
Apr 10, 2019 | 95.72 | 95.87 | 95.50 | 95.82 | 915,178 | +0.26(+0.28%) |
Apr 09, 2019 | 95.82 | 95.83 | 95.34 | 95.56 | 1,179,044 | -0.62(-0.65%) |
Apr 08, 2019 | 95.99 | 96.20 | 95.80 | 96.18 | 1,599,254 | +0.07(+0.07%) |
Apr 05, 2019 | 95.87 | 96.12 | 95.71 | 96.11 | 1,234,849 | +0.42(+0.44%) |
Apr 04, 2019 | 95.37 | 95.72 | 95.33 | 95.69 | 1,563,944 | +0.42(+0.44%) |
Apr 03, 2019 | 95.67 | 95.69 | 95.04 | 95.27 | 2,108,229 | +0.02(+0.02%) |
Apr 02, 2019 | 95.55 | 95.57 | 95.08 | 95.25 | 1,853,711 | -0.24(-0.25%) |
Apr 01, 2019 | 94.99 | 95.58 | 94.94 | 95.49 | 2,298,903 | +1.11(+1.17%) |
Mar 29, 2019 | 94.36 | 94.46 | 93.92 | 94.39 | 1,674,897 | +1.18(+1.27%) |
Mar 28, 2019 | 93.14 | 93.44 | 92.61 | 93.21 | 1,603,074 | -0.38(-0.41%) |
Mar 27, 2019 | 94.02 | 94.20 | 93.14 | 93.59 | 1,664,649 | -0.42(-0.44%) |
Mar 26, 2019 | 93.81 | 94.22 | 93.49 | 94.01 | 1,418,839 | +0.79(+0.85%) |
Mar 25, 2019 | 93.27 | 93.64 | 92.81 | 93.22 | 2,015,678 | -0.16(-0.17%) |
Mar 22, 2019 | 94.43 | 94.67 | 93.22 | 93.37 | 2,444,288 | -1.57(-1.65%) |
Mar 21, 2019 | 93.89 | 95.16 | 93.88 | 94.94 | 1,331,147 | +0.76(+0.80%) |
Mar 20, 2019 | 94.93 | 94.99 | 94.10 | 94.18 | 1,481,999 | -0.86(-0.91%) |
Mar 19, 2019 | 95.57 | 95.79 | 94.71 | 95.04 | 1,684,217 | -0.15(-0.16%) |
Mar 18, 2019 | 94.77 | 95.22 | 94.76 | 95.19 | 1,138,626 | +0.50(+0.52%) |
Mar 15, 2019 | 94.47 | 94.97 | 94.41 | 94.70 | 1,456,377 | +0.37(+0.39%) |
Mar 14, 2019 | 94.38 | 94.64 | 94.21 | 94.33 | 1,089,870 | -0.07(-0.07%) |
Mar 13, 2019 | 94.04 | 94.69 | 93.77 | 94.40 | 1,318,148 | +0.66(+0.71%) |
Mar 12, 2019 | 93.64 | 94.01 | 93.60 | 93.74 | 1,156,318 | +0.24(+0.25%) |
Mar 11, 2019 | 92.62 | 93.52 | 92.62 | 93.50 | 1,154,676 | +1.19(+1.29%) |
Mar 08, 2019 | 91.93 | 92.37 | 91.70 | 92.31 | 1,537,899 | -0.17(-0.18%) |
Mar 07, 2019 | 92.95 | 92.97 | 92.15 | 92.48 | 2,823,190 | -0.59(-0.64%) |
Mar 06, 2019 | 93.69 | 93.69 | 92.95 | 93.07 | 1,498,975 | -0.61(-0.65%) |
Mar 05, 2019 | 93.95 | 93.95 | 93.48 | 93.68 | 1,724,562 | -0.22(-0.23%) |
Mar 04, 2019 | 94.64 | 94.71 | 93.05 | 93.89 | 2,079,362 | -0.44(-0.46%) |
Mar 01, 2019 | 94.46 | 94.66 | 93.89 | 94.33 | 1,593,816 | +0.48(+0.51%) |
Feb 28, 2019 | 94.13 | 94.16 | 93.78 | 93.85 | 1,594,149 | -0.32(-0.34%) |
Feb 27, 2019 | 94.10 | 94.32 | 93.81 | 94.17 | 1,728,684 | -0.09(-0.09%) |
Feb 26, 2019 | 94.29 | 94.65 | 94.18 | 94.26 | 1,534,921 | -0.15(-0.16%) |
Feb 25, 2019 | 94.70 | 94.98 | 94.37 | 94.41 | 2,765,379 | +0.15(+0.16%) |
Feb 22, 2019 | 94.10 | 94.35 | 93.91 | 94.26 | 2,356,107 | +0.40(+0.43%) |
Feb 21, 2019 | 93.90 | 94.02 | 93.49 | 93.86 | 1,265,610 | -0.25(-0.27%) |
Feb 20, 2019 | 93.79 | 94.24 | 93.63 | 94.11 | 1,373,745 | +0.29(+0.31%) |
Feb 19, 2019 | 93.33 | 94.04 | 93.29 | 93.83 | 1,603,377 | +0.24(+0.25%) |
Feb 15, 2019 | 92.97 | 93.59 | 92.95 | 93.59 | 1,672,009 | +1.34(+1.45%) |
Feb 14, 2019 | 92.30 | 92.72 | 91.87 | 92.25 | 2,354,351 | -0.42(-0.45%) |
Feb 13, 2019 | 92.67 | 92.99 | 92.48 | 92.67 | 2,164,393 | +0.27(+0.29%) |
Feb 12, 2019 | 91.83 | 92.57 | 91.80 | 92.40 | 1,452,041 | +1.18(+1.30%) |
Feb 11, 2019 | 91.36 | 91.42 | 91.02 | 91.21 | 1,832,617 | +0.04(+0.05%) |
Feb 08, 2019 | 90.90 | 91.18 | 90.33 | 91.17 | 1,590,601 | -0.05(-0.06%) |
Feb 07, 2019 | 91.52 | 91.61 | 90.57 | 91.22 | 2,051,881 | -0.78(-0.84%) |
Feb 06, 2019 | 91.80 | 92.11 | 91.79 | 92.00 | 2,090,025 | +0.04(+0.05%) |
Feb 05, 2019 | 91.99 | 92.13 | 91.65 | 91.95 | 2,127,885 | +0.11(+0.12%) |
Feb 04, 2019 | 91.48 | 91.85 | 91.00 | 91.84 | 2,649,509 | +0.37(+0.40%) |