Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 95.77 | 96.04 | 95.76 | 96.01 | 3,994,889 | +0.19(+0.20%) |
Apr 29, 2019 | 95.85 | 95.90 | 95.75 | 95.82 | 2,994,563 | -0.20(-0.21%) |
Apr 26, 2019 | 96.08 | 96.10 | 95.97 | 96.02 | 2,378,221 | +0.25(+0.27%) |
Apr 25, 2019 | 95.86 | 95.91 | 95.73 | 95.77 | 1,607,731 | -0.12(-0.12%) |
Apr 24, 2019 | 95.80 | 95.90 | 95.78 | 95.89 | 3,603,078 | +0.36(+0.38%) |
Apr 23, 2019 | 95.49 | 95.55 | 95.45 | 95.52 | 2,715,570 | +0.17(+0.18%) |
Apr 22, 2019 | 95.43 | 95.44 | 95.31 | 95.35 | 4,003,788 | -0.14(-0.14%) |
Apr 18, 2019 | 95.50 | 95.61 | 95.46 | 95.49 | 5,396,937 | +0.23(+0.24%) |
Apr 17, 2019 | 95.20 | 95.36 | 95.20 | 95.26 | 2,590,706 | +0.02(+0.02%) |
Apr 16, 2019 | 95.37 | 95.42 | 95.22 | 95.24 | 5,518,860 | -0.33(-0.34%) |
Apr 15, 2019 | 95.46 | 95.58 | 95.46 | 95.57 | 2,658,966 | +0.13(+0.13%) |
Apr 12, 2019 | 95.55 | 95.61 | 95.44 | 95.44 | 6,653,108 | -0.44(-0.46%) |
Apr 11, 2019 | 95.95 | 95.98 | 95.85 | 95.89 | 1,706,892 | -0.22(-0.23%) |
Apr 10, 2019 | 96.03 | 96.17 | 96.02 | 96.10 | 2,271,858 | +0.23(+0.24%) |
Apr 09, 2019 | 95.94 | 96.00 | 95.85 | 95.88 | 3,541,231 | +0.15(+0.15%) |
Apr 08, 2019 | 95.84 | 95.88 | 95.71 | 95.73 | 3,961,303 | -0.13(-0.13%) |
Apr 05, 2019 | 95.74 | 95.92 | 95.73 | 95.86 | 1,930,085 | +0.05(+0.05%) |
Apr 04, 2019 | 95.75 | 95.85 | 95.70 | 95.81 | 2,529,885 | +0.10(+0.10%) |
Apr 03, 2019 | 95.71 | 95.82 | 95.66 | 95.71 | 5,743,438 | -0.30(-0.31%) |
Apr 02, 2019 | 95.94 | 96.03 | 95.89 | 96.01 | 8,072,184 | +0.16(+0.17%) |
Apr 01, 2019 | 96.19 | 96.22 | 95.81 | 95.85 | 10,401,432 | -0.66(-0.69%) |
Mar 29, 2019 | 96.33 | 96.52 | 96.30 | 96.51 | 3,038,156 | -0.15(-0.16%) |
Mar 28, 2019 | 96.63 | 96.73 | 96.50 | 96.67 | 4,166,477 | +0.01(+0.01%) |
Mar 27, 2019 | 96.64 | 96.89 | 96.59 | 96.66 | 3,930,089 | +0.28(+0.29%) |
Mar 26, 2019 | 96.26 | 96.53 | 96.22 | 96.38 | 8,271,167 | -0.08(-0.08%) |
Mar 25, 2019 | 96.22 | 96.68 | 96.13 | 96.46 | 8,652,595 | +0.24(+0.25%) |
Mar 22, 2019 | 95.99 | 96.37 | 95.94 | 96.22 | 5,218,657 | +0.71(+0.74%) |
Mar 21, 2019 | 95.66 | 95.68 | 95.44 | 95.51 | 5,121,071 | -0.05(-0.05%) |
Mar 20, 2019 | 95.03 | 95.58 | 95.01 | 95.56 | 8,910,000 | +0.66(+0.70%) |
Mar 19, 2019 | 94.80 | 94.99 | 94.78 | 94.89 | 2,362,974 | -0.06(-0.07%) |
Mar 18, 2019 | 94.99 | 95.08 | 94.95 | 94.96 | 4,604,594 | -0.13(-0.13%) |
Mar 15, 2019 | 95.08 | 95.16 | 94.98 | 95.08 | 8,670,058 | +0.30(+0.32%) |
Mar 14, 2019 | 94.88 | 94.91 | 94.69 | 94.79 | 2,779,289 | -0.14(-0.14%) |
Mar 13, 2019 | 94.86 | 94.95 | 94.82 | 94.92 | 1,895,440 | -0.04(-0.04%) |
Mar 12, 2019 | 94.77 | 95.00 | 94.73 | 94.96 | 5,462,889 | +0.26(+0.28%) |
Mar 11, 2019 | 94.76 | 94.76 | 94.61 | 94.70 | 5,143,881 | -0.07(-0.08%) |
Mar 08, 2019 | 94.72 | 94.85 | 94.62 | 94.77 | 5,760,328 | +0.14(+0.14%) |
Mar 07, 2019 | 94.50 | 94.70 | 94.49 | 94.63 | 5,330,356 | +0.32(+0.34%) |
Mar 06, 2019 | 94.09 | 94.36 | 94.09 | 94.32 | 2,654,309 | +0.26(+0.28%) |
Mar 05, 2019 | 93.89 | 94.06 | 93.82 | 94.05 | 2,334,463 | +0.05(+0.06%) |
Mar 04, 2019 | 93.85 | 94.05 | 93.79 | 94.00 | 3,875,577 | +0.29(+0.31%) |
Mar 01, 2019 | 93.86 | 93.96 | 93.71 | 93.71 | 9,950,352 | -0.31(-0.33%) |
Feb 28, 2019 | 94.23 | 94.23 | 93.97 | 94.02 | 5,481,274 | -0.24(-0.26%) |
Feb 27, 2019 | 94.43 | 94.44 | 94.19 | 94.26 | 2,802,256 | -0.33(-0.35%) |
Feb 26, 2019 | 94.60 | 94.63 | 94.46 | 94.60 | 2,931,941 | +0.28(+0.30%) |
Feb 25, 2019 | 94.31 | 94.37 | 94.24 | 94.32 | 3,155,490 | -0.14(-0.15%) |
Feb 22, 2019 | 94.37 | 94.56 | 94.33 | 94.46 | 3,710,707 | +0.28(+0.30%) |
Feb 21, 2019 | 94.19 | 94.23 | 94.12 | 94.18 | 4,584,629 | -0.28(-0.30%) |
Feb 20, 2019 | 94.48 | 94.55 | 94.39 | 94.46 | 5,261,096 | -0.02(-0.02%) |
Feb 19, 2019 | 94.49 | 94.55 | 94.42 | 94.48 | 9,475,954 | +0.16(+0.17%) |
Feb 15, 2019 | 94.23 | 94.34 | 94.23 | 94.32 | 7,617,303 | -0.09(-0.10%) |
Feb 14, 2019 | 94.47 | 94.47 | 94.29 | 94.41 | 11,703,145 | +0.44(+0.47%) |
Feb 13, 2019 | 93.98 | 94.07 | 93.92 | 93.96 | 4,177,048 | -0.23(-0.25%) |
Feb 12, 2019 | 94.26 | 94.27 | 94.11 | 94.20 | 3,660,105 | -0.13(-0.13%) |
Feb 11, 2019 | 94.32 | 94.41 | 94.25 | 94.32 | 2,920,275 | -0.14(-0.15%) |
Feb 08, 2019 | 94.49 | 94.58 | 94.45 | 94.47 | 2,882,082 | +0.13(+0.13%) |
Feb 07, 2019 | 94.30 | 94.42 | 94.23 | 94.34 | 7,682,051 | +0.31(+0.33%) |
Feb 06, 2019 | 94.17 | 94.18 | 93.98 | 94.04 | 3,864,365 | +0.07(+0.08%) |
Feb 05, 2019 | 93.92 | 94.08 | 93.91 | 93.96 | 3,688,664 | +0.16(+0.17%) |
Feb 04, 2019 | 93.89 | 93.89 | 93.75 | 93.80 | 8,065,340 | -0.21(-0.22%) |