Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 97.66 | 98.29 | 97.00 | 98.19 | 1,541,304 | +0.81(+0.84%) |
Apr 29, 2019 | 96.88 | 97.62 | 96.88 | 97.38 | 1,415,307 | +0.58(+0.60%) |
Apr 26, 2019 | 96.76 | 97.31 | 96.44 | 96.80 | 1,166,713 | +0.27(+0.28%) |
Apr 25, 2019 | 97.88 | 98.11 | 96.38 | 96.53 | 1,749,459 | -0.54(-0.56%) |
Apr 24, 2019 | 97.13 | 97.69 | 96.78 | 97.07 | 1,862,289 | -0.10(-0.10%) |
Apr 23, 2019 | 96.67 | 97.21 | 96.12 | 97.17 | 1,705,660 | +0.43(+0.44%) |
Apr 22, 2019 | 96.50 | 97.01 | 96.19 | 96.74 | 1,412,703 | -0.03(-0.03%) |
Apr 18, 2019 | 96.29 | 96.98 | 95.89 | 96.77 | 2,399,781 | +0.58(+0.60%) |
Apr 17, 2019 | 95.97 | 96.61 | 95.60 | 96.19 | 1,877,930 | +0.65(+0.68%) |
Apr 16, 2019 | 95.76 | 95.93 | 95.11 | 95.54 | 1,501,278 | +0.16(+0.17%) |
Apr 15, 2019 | 96.32 | 96.68 | 94.35 | 95.38 | 3,178,460 | +2.26(+2.43%) |
Apr 12, 2019 | 92.43 | 93.14 | 91.90 | 93.12 | 1,347,629 | +1.12(+1.21%) |
Apr 11, 2019 | 91.63 | 92.22 | 89.24 | 92.00 | 3,753,336 | -2.16(-2.29%) |
Apr 10, 2019 | 93.66 | 94.31 | 93.08 | 94.16 | 2,057,636 | +1.18(+1.27%) |
Apr 09, 2019 | 93.27 | 93.43 | 92.70 | 92.98 | 1,471,192 | -0.41(-0.44%) |
Apr 08, 2019 | 93.48 | 93.53 | 92.33 | 93.39 | 3,098,848 | -0.10(-0.11%) |
Apr 05, 2019 | 93.45 | 93.68 | 93.25 | 93.49 | 2,721,931 | +0.18(+0.20%) |
Apr 04, 2019 | 94.20 | 94.73 | 93.25 | 93.31 | 1,825,544 | -1.85(-1.94%) |
Apr 03, 2019 | 95.20 | 95.60 | 94.60 | 95.16 | 2,171,682 | +0.02(+0.02%) |
Apr 02, 2019 | 95.17 | 95.45 | 94.66 | 95.14 | 1,257,871 | -0.02(-0.02%) |
Apr 01, 2019 | 95.67 | 95.87 | 94.23 | 95.16 | 1,551,270 | +0.10(+0.11%) |
Mar 29, 2019 | 95.04 | 95.14 | 94.53 | 95.06 | 2,161,147 | +0.44(+0.46%) |
Mar 28, 2019 | 94.34 | 94.84 | 94.20 | 94.62 | 1,058,835 | +0.44(+0.47%) |
Mar 27, 2019 | 94.60 | 95.08 | 93.87 | 94.18 | 1,432,815 | -0.49(-0.52%) |
Mar 26, 2019 | 93.95 | 94.71 | 93.74 | 94.67 | 1,629,272 | +1.20(+1.28%) |
Mar 25, 2019 | 93.43 | 94.35 | 93.23 | 93.47 | 1,595,254 | +0.26(+0.27%) |
Mar 22, 2019 | 93.06 | 93.89 | 92.77 | 93.22 | 1,674,261 | -0.05(-0.05%) |
Mar 21, 2019 | 92.17 | 93.40 | 92.03 | 93.26 | 1,054,510 | +1.05(+1.14%) |
Mar 20, 2019 | 92.67 | 92.90 | 92.09 | 92.21 | 1,664,666 | -0.42(-0.45%) |
Mar 19, 2019 | 92.82 | 93.26 | 92.23 | 92.63 | 1,286,229 | -0.13(-0.14%) |
Mar 18, 2019 | 92.27 | 92.81 | 92.00 | 92.76 | 1,653,021 | +0.39(+0.43%) |
Mar 15, 2019 | 92.42 | 92.76 | 91.79 | 92.37 | 5,529,893 | -0.17(-0.19%) |
Mar 14, 2019 | 92.49 | 92.60 | 91.94 | 92.54 | 1,308,389 | +0.07(+0.08%) |
Mar 13, 2019 | 92.28 | 92.49 | 91.91 | 92.47 | 1,372,120 | +0.52(+0.57%) |
Mar 12, 2019 | 91.48 | 92.07 | 91.08 | 91.95 | 1,851,087 | +0.60(+0.66%) |
Mar 11, 2019 | 90.49 | 91.37 | 90.47 | 91.34 | 1,950,968 | +0.82(+0.91%) |
Mar 08, 2019 | 90.67 | 90.98 | 89.82 | 90.52 | 1,427,647 | -0.69(-0.75%) |
Mar 07, 2019 | 90.81 | 91.32 | 90.47 | 91.20 | 2,128,098 | +0.37(+0.41%) |
Mar 06, 2019 | 90.83 | 91.37 | 90.74 | 90.84 | 1,691,900 | +0.09(+0.10%) |
Mar 05, 2019 | 91.19 | 91.57 | 90.75 | 90.75 | 1,716,004 | -0.48(-0.53%) |
Mar 04, 2019 | 92.38 | 92.51 | 90.73 | 91.23 | 1,803,814 | -0.69(-0.75%) |
Mar 01, 2019 | 92.39 | 92.63 | 91.51 | 91.92 | 1,769,267 | -0.23(-0.25%) |
Feb 28, 2019 | 91.27 | 92.24 | 91.20 | 92.15 | 2,337,690 | +0.92(+1.01%) |
Feb 27, 2019 | 90.29 | 91.33 | 90.29 | 91.23 | 1,411,284 | +0.74(+0.81%) |
Feb 26, 2019 | 90.57 | 90.95 | 90.32 | 90.49 | 1,446,957 | +0.12(+0.13%) |
Feb 25, 2019 | 91.01 | 91.14 | 90.32 | 90.37 | 1,412,997 | -0.39(-0.43%) |
Feb 22, 2019 | 90.39 | 90.85 | 90.13 | 90.76 | 1,331,840 | +0.37(+0.41%) |
Feb 21, 2019 | 90.32 | 90.55 | 89.89 | 90.39 | 1,790,839 | +0.13(+0.14%) |
Feb 20, 2019 | 90.31 | 90.33 | 89.85 | 90.26 | 1,895,227 | +0.09(+0.10%) |
Feb 19, 2019 | 90.10 | 90.29 | 89.72 | 90.17 | 2,400,913 | +0.02(+0.02%) |
Feb 15, 2019 | 90.92 | 91.16 | 89.75 | 90.15 | 2,650,384 | +0.20(+0.22%) |
Feb 14, 2019 | 88.73 | 91.01 | 88.48 | 89.95 | 2,476,586 | +0.25(+0.28%) |
Feb 13, 2019 | 89.77 | 90.09 | 89.17 | 89.70 | 2,162,397 | -0.08(-0.09%) |
Feb 12, 2019 | 88.90 | 89.81 | 88.72 | 89.78 | 1,601,625 | +1.16(+1.31%) |
Feb 11, 2019 | 88.89 | 89.68 | 88.35 | 88.62 | 1,762,014 | -0.05(-0.05%) |
Feb 08, 2019 | 87.81 | 88.66 | 87.31 | 88.66 | 2,046,491 | +0.48(+0.55%) |
Feb 07, 2019 | 87.39 | 88.21 | 87.36 | 88.18 | 1,573,382 | +0.21(+0.24%) |
Feb 06, 2019 | 88.32 | 88.32 | 87.58 | 87.97 | 1,785,200 | -0.50(-0.57%) |
Feb 05, 2019 | 87.61 | 88.48 | 87.56 | 88.47 | 2,306,798 | +1.10(+1.26%) |
Feb 04, 2019 | 86.78 | 87.37 | 86.35 | 87.37 | 1,652,347 | +0.48(+0.56%) |