Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 95.36 | 95.57 | 95.36 | 95.54 | 1,191,470 | +0.16(+0.17%) |
Apr 29, 2019 | 95.43 | 95.45 | 95.36 | 95.38 | 961,898 | -0.27(-0.28%) |
Apr 26, 2019 | 95.61 | 95.65 | 95.54 | 95.65 | 912,682 | +0.21(+0.22%) |
Apr 25, 2019 | 95.46 | 95.53 | 95.42 | 95.44 | 8,974,952 | +0.00(+0.00%) |
Apr 24, 2019 | 95.30 | 95.46 | 95.29 | 95.44 | 685,150 | +0.33(+0.35%) |
Apr 23, 2019 | 95.01 | 95.12 | 94.99 | 95.11 | 1,147,888 | +0.22(+0.23%) |
Apr 22, 2019 | 94.98 | 95.01 | 94.86 | 94.89 | 8,485,318 | -0.09(-0.10%) |
Apr 18, 2019 | 94.94 | 95.04 | 94.93 | 94.99 | 1,034,610 | +0.27(+0.28%) |
Apr 17, 2019 | 94.70 | 94.78 | 94.68 | 94.72 | 2,249,880 | -0.02(-0.02%) |
Apr 16, 2019 | 94.83 | 94.88 | 94.71 | 94.73 | 1,175,651 | -0.22(-0.23%) |
Apr 15, 2019 | 94.90 | 94.99 | 94.89 | 94.95 | 667,837 | +0.05(+0.05%) |
Apr 12, 2019 | 94.94 | 95.04 | 94.89 | 94.90 | 1,301,357 | -0.18(-0.19%) |
Apr 11, 2019 | 95.15 | 95.20 | 95.05 | 95.08 | 898,445 | -0.22(-0.23%) |
Apr 10, 2019 | 95.21 | 95.33 | 95.20 | 95.30 | 1,975,002 | +0.35(+0.36%) |
Apr 09, 2019 | 95.02 | 95.07 | 94.93 | 94.95 | 1,346,627 | +0.09(+0.10%) |
Apr 08, 2019 | 94.91 | 94.96 | 94.82 | 94.86 | 932,292 | -0.09(-0.10%) |
Apr 05, 2019 | 94.80 | 94.95 | 94.79 | 94.95 | 792,770 | +0.11(+0.12%) |
Apr 04, 2019 | 94.80 | 94.89 | 94.78 | 94.84 | 2,206,661 | +0.07(+0.07%) |
Apr 03, 2019 | 94.85 | 94.97 | 94.78 | 94.78 | 1,386,179 | -0.30(-0.31%) |
Apr 02, 2019 | 94.97 | 95.07 | 94.95 | 95.07 | 1,403,358 | +0.09(+0.10%) |
Apr 01, 2019 | 95.20 | 95.24 | 94.91 | 94.98 | 4,516,849 | -0.35(-0.37%) |
Mar 29, 2019 | 95.17 | 95.35 | 95.17 | 95.33 | 1,183,936 | +0.17(+0.18%) |
Mar 28, 2019 | 95.04 | 95.16 | 94.95 | 95.16 | 1,059,555 | +0.08(+0.08%) |
Mar 27, 2019 | 95.03 | 95.23 | 95.00 | 95.09 | 1,468,109 | +0.04(+0.04%) |
Mar 26, 2019 | 95.14 | 95.29 | 95.04 | 95.04 | 1,176,448 | -0.17(-0.18%) |
Mar 25, 2019 | 95.21 | 95.52 | 95.13 | 95.21 | 1,375,851 | -0.03(-0.03%) |
Mar 22, 2019 | 95.17 | 95.31 | 95.07 | 95.24 | 1,419,253 | +0.29(+0.30%) |
Mar 21, 2019 | 94.96 | 95.04 | 94.89 | 94.95 | 959,355 | -0.01(-0.01%) |
Mar 20, 2019 | 94.35 | 95.01 | 94.35 | 94.96 | 1,438,678 | +0.62(+0.66%) |
Mar 19, 2019 | 94.32 | 94.41 | 94.28 | 94.34 | 885,264 | -0.08(-0.09%) |
Mar 18, 2019 | 94.35 | 94.51 | 94.35 | 94.42 | 1,157,471 | -0.01(-0.01%) |
Mar 15, 2019 | 94.28 | 94.45 | 94.27 | 94.43 | 2,390,883 | +0.33(+0.35%) |
Mar 14, 2019 | 94.14 | 94.23 | 94.02 | 94.10 | 2,978,373 | -0.03(-0.03%) |
Mar 13, 2019 | 94.03 | 94.13 | 94.03 | 94.13 | 720,646 | +0.11(+0.12%) |
Mar 12, 2019 | 93.81 | 94.08 | 93.80 | 94.02 | 750,058 | +0.18(+0.19%) |
Mar 11, 2019 | 93.86 | 93.91 | 93.77 | 93.84 | 735,799 | -0.02(-0.02%) |
Mar 08, 2019 | 93.75 | 93.90 | 93.71 | 93.86 | 941,147 | +0.08(+0.09%) |
Mar 07, 2019 | 93.64 | 93.82 | 93.64 | 93.77 | 1,385,304 | +0.26(+0.28%) |
Mar 06, 2019 | 93.34 | 93.52 | 93.34 | 93.51 | 2,243,728 | +0.11(+0.12%) |
Mar 05, 2019 | 93.32 | 93.40 | 93.20 | 93.40 | 1,154,722 | -0.03(-0.04%) |
Mar 04, 2019 | 93.41 | 93.53 | 93.36 | 93.43 | 1,087,274 | +0.13(+0.14%) |
Mar 01, 2019 | 93.43 | 93.55 | 93.26 | 93.30 | 1,582,812 | -0.19(-0.20%) |
Feb 28, 2019 | 93.66 | 93.66 | 93.41 | 93.49 | 1,369,939 | -0.15(-0.16%) |
Feb 27, 2019 | 93.76 | 93.78 | 93.54 | 93.64 | 979,246 | -0.22(-0.23%) |
Feb 26, 2019 | 93.86 | 93.93 | 93.79 | 93.86 | 665,459 | +0.13(+0.14%) |
Feb 25, 2019 | 93.70 | 93.75 | 93.66 | 93.72 | 659,590 | -0.07(-0.07%) |
Feb 22, 2019 | 93.64 | 93.89 | 93.62 | 93.79 | 652,457 | +0.24(+0.26%) |
Feb 21, 2019 | 93.49 | 93.58 | 93.43 | 93.54 | 1,138,298 | -0.16(-0.17%) |
Feb 20, 2019 | 93.64 | 93.75 | 93.61 | 93.70 | 972,328 | +0.03(+0.04%) |
Feb 19, 2019 | 93.54 | 93.68 | 93.50 | 93.67 | 714,457 | +0.22(+0.23%) |
Feb 15, 2019 | 93.38 | 93.50 | 93.38 | 93.45 | 787,788 | +0.00(+0.00%) |
Feb 14, 2019 | 93.45 | 93.49 | 93.34 | 93.45 | 2,112,015 | +0.26(+0.28%) |
Feb 13, 2019 | 93.17 | 93.24 | 93.14 | 93.19 | 761,714 | -0.02(-0.02%) |
Feb 12, 2019 | 93.27 | 93.27 | 93.11 | 93.21 | 781,240 | +0.02(+0.02%) |
Feb 11, 2019 | 93.24 | 93.26 | 93.11 | 93.19 | 774,745 | -0.19(-0.21%) |
Feb 08, 2019 | 93.44 | 93.45 | 93.35 | 93.38 | 987,641 | +0.04(+0.05%) |
Feb 07, 2019 | 93.30 | 93.37 | 93.20 | 93.34 | 1,087,269 | +0.14(+0.15%) |
Feb 06, 2019 | 93.37 | 93.41 | 93.18 | 93.20 | 4,482,462 | -0.06(-0.06%) |
Feb 05, 2019 | 93.20 | 93.29 | 93.15 | 93.26 | 1,215,295 | +0.13(+0.14%) |
Feb 04, 2019 | 93.18 | 93.20 | 93.06 | 93.13 | 1,153,991 | -0.19(-0.20%) |