Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 94.51 | 94.68 | 93.19 | 93.59 | 25,460 | -0.73(-0.77%) |
Apr 29, 2019 | 93.52 | 94.64 | 93.46 | 94.31 | 48,279 | +0.92(+0.99%) |
Apr 26, 2019 | 93.19 | 93.66 | 92.73 | 93.39 | 31,309 | -0.13(-0.14%) |
Apr 25, 2019 | 94.12 | 94.12 | 93.19 | 93.52 | 18,613 | -0.46(-0.49%) |
Apr 24, 2019 | 94.25 | 94.38 | 93.46 | 93.98 | 32,444 | +0.00(+0.00%) |
Apr 23, 2019 | 93.98 | 94.58 | 93.92 | 93.98 | 24,038 | +0.20(+0.21%) |
Apr 22, 2019 | 93.26 | 93.98 | 93.23 | 93.79 | 20,040 | +1.06(+1.14%) |
Apr 18, 2019 | 93.39 | 93.39 | 92.07 | 92.73 | 22,182 | -0.66(-0.71%) |
Apr 17, 2019 | 93.66 | 94.31 | 93.33 | 93.39 | 17,898 | -0.46(-0.49%) |
Apr 16, 2019 | 94.97 | 95.09 | 93.72 | 93.85 | 30,560 | -1.19(-1.25%) |
Apr 15, 2019 | 95.24 | 95.30 | 94.65 | 95.04 | 19,689 | +0.07(+0.07%) |
Apr 12, 2019 | 94.38 | 94.97 | 94.25 | 94.97 | 40,512 | +1.25(+1.34%) |
Apr 11, 2019 | 93.33 | 93.85 | 93.13 | 93.72 | 19,680 | +0.07(+0.07%) |
Apr 10, 2019 | 93.98 | 94.05 | 93.19 | 93.66 | 20,985 | -0.26(-0.28%) |
Apr 09, 2019 | 94.12 | 94.12 | 93.33 | 93.92 | 33,892 | -0.46(-0.49%) |
Apr 08, 2019 | 94.31 | 94.97 | 93.92 | 94.38 | 33,101 | +0.20(+0.21%) |
Apr 05, 2019 | 93.52 | 94.23 | 93.52 | 94.18 | 20,013 | +0.73(+0.78%) |
Apr 04, 2019 | 94.05 | 94.53 | 93.00 | 93.46 | 25,203 | -0.73(-0.77%) |
Apr 03, 2019 | 94.51 | 94.87 | 93.79 | 94.18 | 18,729 | -0.33(-0.35%) |
Apr 02, 2019 | 94.12 | 94.58 | 93.46 | 94.51 | 27,843 | +0.59(+0.63%) |
Apr 01, 2019 | 93.26 | 93.98 | 92.92 | 93.92 | 25,725 | +1.45(+1.57%) |
Mar 29, 2019 | 92.34 | 92.73 | 91.81 | 92.47 | 35,691 | +0.86(+0.94%) |
Mar 28, 2019 | 91.02 | 91.81 | 90.62 | 91.61 | 18,364 | +0.59(+0.65%) |
Mar 27, 2019 | 91.21 | 91.54 | 90.36 | 91.02 | 31,159 | -0.13(-0.14%) |
Mar 26, 2019 | 92.20 | 92.93 | 91.08 | 91.15 | 64,551 | -0.07(-0.07%) |
Mar 25, 2019 | 92.47 | 92.47 | 90.56 | 91.21 | 48,325 | -0.99(-1.07%) |
Mar 22, 2019 | 93.66 | 93.72 | 91.74 | 92.20 | 36,934 | -1.98(-2.10%) |
Mar 21, 2019 | 93.26 | 94.37 | 93.26 | 94.18 | 39,391 | +0.86(+0.92%) |
Mar 20, 2019 | 92.93 | 93.72 | 92.40 | 93.33 | 42,219 | +0.46(+0.50%) |
Mar 19, 2019 | 92.80 | 93.52 | 92.53 | 92.86 | 50,220 | +0.46(+0.50%) |
Mar 18, 2019 | 92.14 | 92.60 | 91.81 | 92.40 | 41,273 | +0.46(+0.50%) |
Mar 15, 2019 | 91.74 | 92.20 | 91.54 | 91.94 | 24,198 | +0.20(+0.22%) |
Mar 14, 2019 | 91.54 | 92.01 | 91.41 | 91.74 | 23,124 | +0.07(+0.07%) |
Mar 13, 2019 | 91.48 | 91.97 | 91.28 | 91.68 | 34,132 | +0.53(+0.58%) |
Mar 12, 2019 | 92.60 | 92.67 | 91.12 | 91.15 | 34,364 | -0.92(-1.00%) |
Mar 11, 2019 | 91.08 | 92.86 | 91.08 | 92.07 | 47,982 | +1.25(+1.38%) |
Mar 08, 2019 | 90.89 | 91.61 | 90.03 | 90.82 | 37,980 | -0.99(-1.08%) |
Mar 07, 2019 | 89.70 | 91.87 | 89.37 | 91.81 | 35,606 | +2.18(+2.43%) |
Mar 06, 2019 | 90.03 | 90.56 | 89.30 | 89.63 | 19,188 | -0.53(-0.59%) |
Mar 05, 2019 | 90.36 | 90.36 | 89.37 | 90.16 | 20,031 | +0.07(+0.07%) |
Mar 04, 2019 | 90.36 | 90.75 | 89.50 | 90.09 | 55,964 | +0.26(+0.29%) |
Mar 01, 2019 | 90.36 | 91.35 | 89.04 | 89.83 | 62,209 | -0.26(-0.29%) |
Feb 28, 2019 | 91.35 | 91.41 | 89.96 | 90.09 | 68,012 | -1.25(-1.37%) |
Feb 27, 2019 | 92.20 | 92.20 | 90.56 | 91.35 | 39,831 | -0.33(-0.36%) |
Feb 26, 2019 | 93.13 | 93.46 | 91.64 | 91.68 | 37,822 | -1.45(-1.56%) |
Feb 25, 2019 | 93.33 | 93.85 | 92.67 | 93.13 | 40,036 | -0.13(-0.14%) |
Feb 22, 2019 | 93.33 | 94.12 | 93.19 | 93.26 | 54,082 | +0.59(+0.64%) |
Feb 21, 2019 | 95.17 | 95.17 | 92.01 | 92.67 | 39,880 | -2.18(-2.29%) |
Feb 20, 2019 | 95.57 | 95.77 | 94.39 | 94.84 | 55,565 | -0.20(-0.21%) |
Feb 19, 2019 | 93.31 | 95.23 | 93.12 | 95.04 | 51,979 | +2.18(+2.35%) |
Feb 15, 2019 | 92.93 | 93.21 | 92.54 | 92.86 | 22,922 | +0.45(+0.49%) |
Feb 14, 2019 | 90.81 | 92.86 | 90.62 | 92.41 | 25,009 | +1.41(+1.55%) |
Feb 13, 2019 | 90.81 | 91.32 | 90.49 | 91.00 | 26,954 | +0.96(+1.07%) |
Feb 12, 2019 | 89.66 | 90.43 | 89.08 | 90.04 | 27,634 | +1.41(+1.59%) |
Feb 11, 2019 | 88.31 | 88.70 | 87.93 | 88.63 | 22,863 | +0.13(+0.14%) |
Feb 08, 2019 | 88.95 | 89.02 | 87.16 | 88.50 | 35,654 | -0.58(-0.65%) |
Feb 07, 2019 | 90.11 | 90.11 | 87.73 | 89.08 | 56,216 | -1.41(-1.56%) |
Feb 06, 2019 | 92.54 | 92.56 | 90.34 | 90.49 | 53,211 | -1.60(-1.74%) |
Feb 05, 2019 | 92.22 | 92.54 | 91.39 | 92.09 | 37,833 | +0.00(+0.00%) |
Feb 04, 2019 | 92.54 | 92.54 | 91.52 | 92.09 | 28,595 | -0.45(-0.48%) |