Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 103.72 | 105.87 | 103.24 | 105.34 | 2,896,508 | +2.14(+2.07%) |
Apr 29, 2019 | 103.53 | 104.02 | 102.76 | 103.20 | 2,071,641 | -0.51(-0.49%) |
Apr 26, 2019 | 102.63 | 103.84 | 101.64 | 103.70 | 2,477,272 | -0.53(-0.50%) |
Apr 25, 2019 | 105.46 | 105.48 | 102.86 | 104.23 | 3,258,701 | -2.06(-1.94%) |
Apr 24, 2019 | 104.01 | 107.42 | 103.44 | 106.29 | 6,320,236 | +2.88(+2.79%) |
Apr 23, 2019 | 102.92 | 103.67 | 102.60 | 103.41 | 3,792,883 | +0.45(+0.44%) |
Apr 22, 2019 | 103.68 | 103.85 | 102.81 | 102.95 | 2,533,500 | -1.07(-1.03%) |
Apr 18, 2019 | 104.29 | 104.29 | 103.09 | 104.02 | 2,265,177 | +0.35(+0.34%) |
Apr 17, 2019 | 104.28 | 105.06 | 103.17 | 103.67 | 2,765,261 | -0.18(-0.17%) |
Apr 16, 2019 | 102.70 | 104.20 | 102.63 | 103.85 | 2,536,515 | +1.50(+1.47%) |
Apr 15, 2019 | 103.70 | 103.84 | 102.06 | 102.35 | 1,567,581 | -1.15(-1.11%) |
Apr 12, 2019 | 102.24 | 103.57 | 101.62 | 103.50 | 2,189,476 | +2.17(+2.14%) |
Apr 11, 2019 | 101.83 | 102.11 | 100.74 | 101.33 | 1,969,703 | -0.23(-0.22%) |
Apr 10, 2019 | 100.04 | 101.60 | 99.64 | 101.56 | 2,170,236 | +1.43(+1.43%) |
Apr 09, 2019 | 101.04 | 101.25 | 99.75 | 100.13 | 2,049,123 | -1.13(-1.12%) |
Apr 08, 2019 | 100.36 | 101.34 | 100.01 | 101.26 | 2,469,503 | +0.25(+0.25%) |
Apr 05, 2019 | 100.67 | 101.31 | 100.18 | 101.00 | 2,790,669 | +0.83(+0.83%) |
Apr 04, 2019 | 99.46 | 100.55 | 98.90 | 100.17 | 2,687,872 | +0.63(+0.64%) |
Apr 03, 2019 | 99.34 | 100.64 | 98.92 | 99.54 | 3,023,094 | +1.57(+1.60%) |
Apr 02, 2019 | 97.99 | 98.31 | 97.33 | 97.97 | 1,858,501 | -0.15(-0.16%) |
Apr 01, 2019 | 96.53 | 98.43 | 96.29 | 98.12 | 3,847,438 | +2.73(+2.86%) |
Mar 29, 2019 | 95.30 | 95.84 | 94.79 | 95.40 | 3,065,112 | +1.09(+1.15%) |
Mar 28, 2019 | 95.21 | 95.73 | 93.61 | 94.31 | 2,885,932 | -0.81(-0.85%) |
Mar 27, 2019 | 96.93 | 97.39 | 94.05 | 95.11 | 2,892,366 | -1.94(-2.00%) |
Mar 26, 2019 | 96.08 | 97.09 | 95.80 | 97.05 | 3,652,624 | +1.68(+1.76%) |
Mar 25, 2019 | 95.01 | 96.14 | 94.24 | 95.38 | 2,969,285 | -1.95(-2.00%) |
Mar 22, 2019 | 99.49 | 99.67 | 97.25 | 97.33 | 2,538,186 | -2.52(-2.52%) |
Mar 21, 2019 | 98.78 | 100.70 | 98.32 | 99.84 | 4,110,444 | +1.42(+1.45%) |
Mar 20, 2019 | 99.65 | 99.92 | 97.98 | 98.42 | 2,914,101 | -1.21(-1.22%) |
Mar 19, 2019 | 99.60 | 100.03 | 99.04 | 99.64 | 2,146,232 | +0.72(+0.73%) |
Mar 18, 2019 | 99.11 | 100.02 | 98.26 | 98.91 | 2,742,124 | -0.22(-0.22%) |
Mar 15, 2019 | 98.76 | 100.27 | 98.19 | 99.13 | 5,047,791 | +1.03(+1.05%) |
Mar 14, 2019 | 98.22 | 98.22 | 97.07 | 98.10 | 2,164,370 | +0.15(+0.16%) |
Mar 13, 2019 | 98.25 | 98.83 | 97.59 | 97.94 | 2,001,931 | +0.15(+0.16%) |
Mar 12, 2019 | 97.57 | 98.37 | 96.66 | 97.79 | 2,639,651 | +0.21(+0.21%) |
Mar 11, 2019 | 95.56 | 97.63 | 95.54 | 97.58 | 3,182,618 | +2.06(+2.15%) |
Mar 08, 2019 | 94.92 | 95.77 | 94.35 | 95.52 | 5,287,694 | -0.24(-0.26%) |
Mar 07, 2019 | 96.75 | 96.75 | 95.35 | 95.77 | 2,766,483 | -1.01(-1.04%) |
Mar 06, 2019 | 98.16 | 98.47 | 96.56 | 96.77 | 2,237,873 | -1.30(-1.33%) |
Mar 05, 2019 | 98.42 | 98.81 | 97.83 | 98.08 | 3,137,387 | -0.39(-0.40%) |
Mar 04, 2019 | 98.78 | 99.21 | 96.75 | 98.47 | 2,778,730 | +0.20(+0.20%) |
Mar 01, 2019 | 97.72 | 98.59 | 96.74 | 98.27 | 3,113,336 | +1.34(+1.38%) |
Feb 28, 2019 | 95.11 | 97.15 | 95.11 | 96.93 | 3,544,838 | +1.42(+1.49%) |
Feb 27, 2019 | 95.86 | 96.13 | 94.64 | 95.50 | 2,902,747 | -1.13(-1.17%) |
Feb 26, 2019 | 96.79 | 97.24 | 96.29 | 96.63 | 2,310,834 | -0.65(-0.67%) |
Feb 25, 2019 | 96.29 | 97.57 | 96.12 | 97.28 | 4,422,795 | +1.79(+1.88%) |
Feb 22, 2019 | 95.64 | 95.86 | 94.84 | 95.49 | 2,493,403 | +0.57(+0.60%) |
Feb 21, 2019 | 95.86 | 96.29 | 94.59 | 94.92 | 3,777,275 | -1.39(-1.44%) |
Feb 20, 2019 | 94.76 | 97.62 | 94.40 | 96.31 | 5,104,313 | +2.34(+2.49%) |
Feb 19, 2019 | 95.06 | 95.30 | 93.90 | 93.96 | 4,123,589 | -1.37(-1.44%) |
Feb 15, 2019 | 95.00 | 95.41 | 94.02 | 95.33 | 2,539,323 | +1.13(+1.20%) |
Feb 14, 2019 | 93.97 | 94.70 | 93.41 | 94.21 | 3,295,893 | +0.06(+0.07%) |
Feb 13, 2019 | 94.15 | 94.75 | 93.29 | 94.14 | 2,681,016 | +0.32(+0.35%) |
Feb 12, 2019 | 92.98 | 94.56 | 92.75 | 93.82 | 3,864,058 | +2.08(+2.27%) |
Feb 11, 2019 | 92.32 | 92.55 | 91.08 | 91.74 | 2,468,231 | +0.92(+1.01%) |
Feb 08, 2019 | 89.66 | 90.99 | 89.32 | 90.82 | 2,670,537 | +0.09(+0.10%) |
Feb 07, 2019 | 91.35 | 92.05 | 89.74 | 90.73 | 3,850,928 | -1.60(-1.74%) |
Feb 06, 2019 | 91.10 | 93.30 | 91.06 | 92.33 | 3,637,372 | +1.81(+2.00%) |
Feb 05, 2019 | 89.74 | 90.62 | 89.30 | 90.52 | 2,742,535 | +0.63(+0.70%) |
Feb 04, 2019 | 90.58 | 90.87 | 89.01 | 89.89 | 2,814,855 | -0.76(-0.84%) |