Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 97.11 | 97.76 | 95.94 | 96.27 | 26,727,042 | +1.88(+1.99%) |
Apr 29, 2019 | 93.83 | 94.71 | 93.58 | 94.40 | 11,727,501 | +0.50(+0.53%) |
Apr 26, 2019 | 94.94 | 95.02 | 92.74 | 93.90 | 14,499,295 | -0.64(-0.68%) |
Apr 25, 2019 | 94.66 | 95.18 | 94.14 | 94.54 | 13,263,104 | -0.30(-0.32%) |
Apr 24, 2019 | 97.31 | 97.37 | 94.69 | 94.85 | 27,578,068 | -3.00(-3.07%) |
Apr 23, 2019 | 97.61 | 98.05 | 97.31 | 97.84 | 11,321,348 | +0.10(+0.10%) |
Apr 22, 2019 | 96.85 | 97.84 | 96.59 | 97.75 | 9,908,706 | +1.64(+1.70%) |
Apr 18, 2019 | 96.64 | 96.88 | 95.50 | 96.11 | 11,905,121 | -0.33(-0.34%) |
Apr 17, 2019 | 97.99 | 98.26 | 96.26 | 96.44 | 14,837,522 | -0.72(-0.74%) |
Apr 16, 2019 | 96.57 | 97.28 | 96.27 | 97.16 | 14,893,651 | +0.83(+0.86%) |
Apr 15, 2019 | 96.24 | 97.04 | 95.69 | 96.34 | 16,669,169 | +0.30(+0.32%) |
Apr 12, 2019 | 97.49 | 97.83 | 95.42 | 96.03 | 53,242,440 | -5.00(-4.94%) |
Apr 11, 2019 | 100.51 | 101.24 | 100.03 | 101.03 | 4,050,220 | +0.40(+0.40%) |
Apr 10, 2019 | 101.15 | 101.49 | 100.34 | 100.63 | 4,950,909 | -0.04(-0.04%) |
Apr 09, 2019 | 101.27 | 101.27 | 100.33 | 100.67 | 5,167,139 | -0.91(-0.90%) |
Apr 08, 2019 | 101.65 | 102.11 | 101.22 | 101.58 | 6,837,864 | +0.21(+0.21%) |
Apr 05, 2019 | 100.44 | 101.55 | 100.39 | 101.37 | 6,922,913 | +1.30(+1.30%) |
Apr 04, 2019 | 99.44 | 100.10 | 99.07 | 100.07 | 4,633,664 | +0.73(+0.73%) |
Apr 03, 2019 | 100.41 | 100.52 | 99.06 | 99.34 | 4,483,743 | -0.83(-0.83%) |
Apr 02, 2019 | 100.39 | 100.59 | 99.52 | 100.18 | 5,440,464 | -0.01(-0.01%) |
Apr 01, 2019 | 99.33 | 100.45 | 98.99 | 100.19 | 6,866,277 | +1.41(+1.43%) |
Mar 29, 2019 | 99.66 | 99.81 | 98.22 | 98.77 | 6,632,717 | +0.13(+0.13%) |
Mar 28, 2019 | 98.31 | 98.76 | 98.12 | 98.65 | 5,060,307 | +0.18(+0.19%) |
Mar 27, 2019 | 99.42 | 99.82 | 97.84 | 98.46 | 4,648,880 | -1.07(-1.08%) |
Mar 26, 2019 | 99.25 | 100.16 | 98.94 | 99.54 | 5,087,910 | +0.99(+1.01%) |
Mar 25, 2019 | 98.57 | 98.91 | 98.08 | 98.54 | 4,785,631 | -0.16(-0.16%) |
Mar 22, 2019 | 100.11 | 100.15 | 98.39 | 98.70 | 7,216,475 | -2.22(-2.20%) |
Mar 21, 2019 | 100.13 | 101.00 | 99.84 | 100.92 | 6,298,363 | +0.94(+0.94%) |
Mar 20, 2019 | 100.27 | 101.31 | 99.98 | 99.99 | 8,366,218 | -0.47(-0.47%) |
Mar 19, 2019 | 101.48 | 101.77 | 100.03 | 100.46 | 6,356,107 | -0.48(-0.48%) |
Mar 18, 2019 | 100.40 | 101.14 | 100.37 | 100.94 | 6,967,305 | +0.46(+0.45%) |
Mar 15, 2019 | 99.91 | 100.57 | 99.71 | 100.48 | 13,031,607 | +0.57(+0.57%) |
Mar 14, 2019 | 100.04 | 100.60 | 99.82 | 99.91 | 6,417,983 | -0.06(-0.06%) |
Mar 13, 2019 | 99.91 | 100.18 | 99.35 | 99.97 | 5,870,456 | +0.62(+0.62%) |
Mar 12, 2019 | 99.30 | 100.20 | 98.94 | 99.35 | 7,711,568 | +0.22(+0.23%) |
Mar 11, 2019 | 98.53 | 99.59 | 98.43 | 99.13 | 7,593,071 | +1.60(+1.64%) |
Mar 08, 2019 | 96.31 | 97.77 | 95.58 | 97.52 | 8,747,141 | -0.26(-0.26%) |
Mar 07, 2019 | 98.97 | 99.03 | 97.59 | 97.78 | 8,977,771 | -1.28(-1.29%) |
Mar 06, 2019 | 98.77 | 99.99 | 98.07 | 99.06 | 9,477,729 | +0.19(+0.19%) |
Mar 05, 2019 | 97.72 | 98.91 | 97.50 | 98.86 | 9,156,411 | +0.94(+0.96%) |
Mar 04, 2019 | 98.37 | 98.50 | 96.67 | 97.92 | 9,349,119 | +0.07(+0.07%) |
Mar 01, 2019 | 96.54 | 97.86 | 96.36 | 97.85 | 9,656,761 | +1.96(+2.05%) |
Feb 28, 2019 | 96.22 | 96.35 | 95.01 | 95.89 | 7,989,394 | -0.40(-0.42%) |
Feb 27, 2019 | 96.46 | 97.26 | 96.14 | 96.29 | 6,596,824 | +0.11(+0.12%) |
Feb 26, 2019 | 96.07 | 97.00 | 95.97 | 96.18 | 6,791,155 | +0.26(+0.27%) |
Feb 25, 2019 | 95.75 | 96.56 | 95.72 | 95.92 | 6,480,435 | +0.18(+0.19%) |
Feb 22, 2019 | 96.45 | 96.59 | 95.30 | 95.74 | 5,633,806 | +0.20(+0.21%) |
Feb 21, 2019 | 96.28 | 96.48 | 94.93 | 95.54 | 6,409,267 | -0.91(-0.95%) |
Feb 20, 2019 | 95.67 | 96.80 | 95.42 | 96.45 | 7,408,384 | +0.78(+0.81%) |
Feb 19, 2019 | 95.34 | 96.11 | 94.99 | 95.67 | 5,334,790 | -0.03(-0.03%) |
Feb 15, 2019 | 95.92 | 96.11 | 95.09 | 95.70 | 7,743,990 | +0.95(+1.01%) |
Feb 14, 2019 | 94.92 | 95.85 | 94.35 | 94.75 | 6,742,306 | -0.18(-0.19%) |
Feb 13, 2019 | 94.60 | 95.58 | 94.24 | 94.93 | 7,475,693 | +0.67(+0.72%) |
Feb 12, 2019 | 93.94 | 94.37 | 93.37 | 94.25 | 6,801,646 | +1.41(+1.51%) |
Feb 11, 2019 | 92.83 | 93.17 | 92.40 | 92.85 | 6,121,068 | -0.50(-0.54%) |
Feb 08, 2019 | 93.47 | 93.59 | 92.03 | 93.35 | 7,143,155 | -0.52(-0.55%) |
Feb 07, 2019 | 93.69 | 94.08 | 92.50 | 93.86 | 9,172,373 | -0.52(-0.55%) |
Feb 06, 2019 | 94.47 | 94.94 | 94.23 | 94.38 | 6,286,019 | -0.48(-0.50%) |
Feb 05, 2019 | 94.97 | 95.16 | 94.23 | 94.85 | 7,450,789 | -0.21(-0.22%) |
Feb 04, 2019 | 93.28 | 95.07 | 92.34 | 95.06 | 10,033,145 | +1.09(+1.16%) |