Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 94.52 | 94.69 | 93.20 | 93.60 | 25,458 | -0.73(-0.77%) |
Apr 29, 2019 | 93.53 | 94.65 | 93.47 | 94.32 | 48,275 | +0.92(+0.99%) |
Apr 26, 2019 | 93.20 | 93.66 | 92.74 | 93.40 | 31,306 | -0.13(-0.14%) |
Apr 25, 2019 | 94.12 | 94.12 | 93.20 | 93.53 | 18,612 | -0.46(-0.49%) |
Apr 24, 2019 | 94.26 | 94.39 | 93.46 | 93.99 | 32,441 | +0.00(+0.00%) |
Apr 23, 2019 | 93.99 | 94.59 | 93.93 | 93.99 | 24,036 | +0.20(+0.21%) |
Apr 22, 2019 | 93.27 | 93.99 | 93.24 | 93.79 | 20,039 | +1.06(+1.14%) |
Apr 18, 2019 | 93.40 | 93.40 | 92.08 | 92.74 | 22,180 | -0.66(-0.71%) |
Apr 17, 2019 | 93.66 | 94.32 | 93.33 | 93.40 | 17,896 | -0.46(-0.49%) |
Apr 16, 2019 | 94.98 | 95.10 | 93.73 | 93.86 | 30,558 | -1.19(-1.25%) |
Apr 15, 2019 | 95.25 | 95.31 | 94.66 | 95.05 | 19,688 | +0.07(+0.07%) |
Apr 12, 2019 | 94.39 | 94.98 | 94.26 | 94.98 | 40,509 | +1.25(+1.34%) |
Apr 11, 2019 | 93.33 | 93.86 | 93.14 | 93.73 | 19,679 | +0.07(+0.07%) |
Apr 10, 2019 | 93.99 | 94.06 | 93.20 | 93.66 | 20,984 | -0.26(-0.28%) |
Apr 09, 2019 | 94.12 | 94.12 | 93.33 | 93.93 | 33,889 | -0.46(-0.49%) |
Apr 08, 2019 | 94.32 | 94.98 | 93.93 | 94.39 | 33,098 | +0.20(+0.21%) |
Apr 05, 2019 | 93.53 | 94.24 | 93.53 | 94.19 | 20,012 | +0.73(+0.78%) |
Apr 04, 2019 | 94.06 | 94.54 | 93.00 | 93.46 | 25,201 | -0.73(-0.77%) |
Apr 03, 2019 | 94.52 | 94.87 | 93.79 | 94.19 | 18,727 | -0.33(-0.35%) |
Apr 02, 2019 | 94.12 | 94.59 | 93.46 | 94.52 | 27,840 | +0.59(+0.63%) |
Apr 01, 2019 | 93.27 | 93.99 | 92.92 | 93.93 | 25,722 | +1.45(+1.57%) |
Mar 29, 2019 | 92.34 | 92.74 | 91.82 | 92.48 | 35,688 | +0.86(+0.94%) |
Mar 28, 2019 | 91.02 | 91.82 | 90.63 | 91.62 | 18,363 | +0.59(+0.65%) |
Mar 27, 2019 | 91.22 | 91.55 | 90.36 | 91.02 | 31,156 | -0.13(-0.14%) |
Mar 26, 2019 | 92.21 | 92.94 | 91.09 | 91.16 | 64,546 | -0.07(-0.07%) |
Mar 25, 2019 | 92.48 | 92.48 | 90.56 | 91.22 | 48,321 | -0.99(-1.07%) |
Mar 22, 2019 | 93.66 | 93.73 | 91.75 | 92.21 | 36,931 | -1.98(-2.10%) |
Mar 21, 2019 | 93.27 | 94.38 | 93.27 | 94.19 | 39,387 | +0.86(+0.92%) |
Mar 20, 2019 | 92.94 | 93.73 | 92.41 | 93.33 | 42,216 | +0.46(+0.50%) |
Mar 19, 2019 | 92.81 | 93.53 | 92.54 | 92.87 | 50,216 | +0.46(+0.50%) |
Mar 18, 2019 | 92.15 | 92.61 | 91.82 | 92.41 | 41,270 | +0.46(+0.50%) |
Mar 15, 2019 | 91.75 | 92.21 | 91.55 | 91.95 | 24,196 | +0.20(+0.22%) |
Mar 14, 2019 | 91.55 | 92.01 | 91.42 | 91.75 | 23,122 | +0.07(+0.07%) |
Mar 13, 2019 | 91.49 | 91.98 | 91.29 | 91.68 | 34,129 | +0.53(+0.58%) |
Mar 12, 2019 | 92.61 | 92.67 | 91.12 | 91.16 | 34,362 | -0.92(-1.00%) |
Mar 11, 2019 | 91.09 | 92.87 | 91.09 | 92.08 | 47,978 | +1.25(+1.38%) |
Mar 08, 2019 | 90.89 | 91.62 | 90.03 | 90.83 | 37,977 | -0.99(-1.08%) |
Mar 07, 2019 | 89.71 | 91.88 | 89.38 | 91.82 | 35,603 | +2.18(+2.43%) |
Mar 06, 2019 | 90.03 | 90.56 | 89.31 | 89.64 | 19,187 | -0.53(-0.59%) |
Mar 05, 2019 | 90.36 | 90.36 | 89.38 | 90.17 | 20,029 | +0.07(+0.07%) |
Mar 04, 2019 | 90.36 | 90.76 | 89.51 | 90.10 | 55,959 | +0.26(+0.29%) |
Mar 01, 2019 | 90.36 | 91.35 | 89.05 | 89.84 | 62,204 | -0.26(-0.29%) |
Feb 28, 2019 | 91.35 | 91.42 | 89.97 | 90.10 | 68,007 | -1.25(-1.37%) |
Feb 27, 2019 | 92.21 | 92.21 | 90.56 | 91.35 | 39,828 | -0.33(-0.36%) |
Feb 26, 2019 | 93.14 | 93.46 | 91.65 | 91.68 | 37,819 | -1.45(-1.56%) |
Feb 25, 2019 | 93.33 | 93.86 | 92.67 | 93.14 | 40,033 | -0.13(-0.14%) |
Feb 22, 2019 | 93.33 | 94.12 | 93.20 | 93.27 | 54,078 | +0.59(+0.64%) |
Feb 21, 2019 | 95.18 | 95.18 | 92.01 | 92.67 | 39,877 | -2.18(-2.29%) |
Feb 20, 2019 | 95.58 | 95.77 | 94.39 | 94.85 | 55,561 | -0.20(-0.21%) |
Feb 19, 2019 | 93.32 | 95.24 | 93.13 | 95.05 | 51,975 | +2.18(+2.35%) |
Feb 15, 2019 | 92.93 | 93.22 | 92.55 | 92.87 | 22,920 | +0.45(+0.49%) |
Feb 14, 2019 | 90.82 | 92.87 | 90.63 | 92.42 | 25,007 | +1.41(+1.55%) |
Feb 13, 2019 | 90.82 | 91.33 | 90.50 | 91.01 | 26,951 | +0.96(+1.07%) |
Feb 12, 2019 | 89.66 | 90.43 | 89.09 | 90.05 | 27,632 | +1.41(+1.59%) |
Feb 11, 2019 | 88.32 | 88.70 | 87.93 | 88.64 | 22,861 | +0.13(+0.14%) |
Feb 08, 2019 | 88.96 | 89.02 | 87.16 | 88.51 | 35,652 | -0.58(-0.65%) |
Feb 07, 2019 | 90.11 | 90.11 | 87.74 | 89.09 | 56,212 | -1.41(-1.56%) |
Feb 06, 2019 | 92.55 | 92.56 | 90.35 | 90.50 | 53,207 | -1.60(-1.74%) |
Feb 05, 2019 | 92.23 | 92.55 | 91.39 | 92.10 | 37,830 | +0.00(+0.00%) |
Feb 04, 2019 | 92.55 | 92.55 | 91.52 | 92.10 | 28,593 | -0.45(-0.48%) |