Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 95.72 | 97.25 | 95.48 | 96.43 | 625,606 | +0.69(+0.72%) |
Apr 29, 2019 | 95.82 | 96.25 | 95.63 | 95.74 | 394,418 | +0.01(+0.01%) |
Apr 26, 2019 | 95.04 | 96.17 | 94.96 | 95.73 | 471,706 | -0.27(-0.28%) |
Apr 25, 2019 | 95.62 | 96.02 | 95.18 | 96.00 | 332,796 | +0.55(+0.58%) |
Apr 24, 2019 | 96.01 | 96.63 | 95.45 | 95.45 | 489,039 | -0.54(-0.56%) |
Apr 23, 2019 | 94.99 | 96.04 | 94.75 | 95.99 | 575,016 | +1.18(+1.24%) |
Apr 22, 2019 | 94.64 | 95.19 | 94.14 | 94.81 | 175,286 | -0.20(-0.21%) |
Apr 18, 2019 | 95.01 | 95.01 | 95.01 | 0 | +0.90(+0.96%) | |
Apr 17, 2019 | 94.40 | 94.65 | 93.59 | 94.11 | 479,891 | -0.22(-0.23%) |
Apr 16, 2019 | 94.73 | 95.48 | 94.28 | 94.33 | 680,522 | -0.21(-0.22%) |
Apr 15, 2019 | 93.36 | 94.79 | 93.21 | 94.54 | 481,195 | +1.02(+1.09%) |
Apr 12, 2019 | 92.69 | 93.52 | 92.41 | 93.52 | 469,882 | +1.07(+1.16%) |
Apr 11, 2019 | 92.22 | 93.29 | 92.22 | 92.45 | 457,695 | +0.32(+0.35%) |
Apr 10, 2019 | 92.39 | 92.82 | 91.89 | 92.13 | 439,874 | -0.12(-0.13%) |
Apr 09, 2019 | 91.22 | 92.39 | 91.22 | 92.25 | 363,520 | +0.13(+0.14%) |
Apr 08, 2019 | 92.13 | 92.26 | 91.30 | 92.12 | 362,613 | -0.36(-0.39%) |
Apr 05, 2019 | 92.62 | 93.03 | 91.85 | 92.48 | 364,126 | -0.21(-0.23%) |
Apr 04, 2019 | 93.70 | 93.71 | 92.27 | 92.69 | 558,379 | -0.98(-1.05%) |
Apr 03, 2019 | 92.98 | 93.95 | 92.73 | 93.67 | 913,002 | +0.85(+0.92%) |
Apr 02, 2019 | 92.54 | 92.93 | 92.10 | 92.82 | 389,142 | +0.53(+0.57%) |
Apr 01, 2019 | 92.49 | 92.86 | 91.53 | 92.29 | 419,989 | +0.42(+0.46%) |
Mar 29, 2019 | 92.11 | 92.27 | 91.33 | 91.87 | 667,968 | -0.18(-0.20%) |
Mar 28, 2019 | 91.29 | 92.27 | 91.12 | 92.05 | 526,352 | +0.78(+0.85%) |
Mar 27, 2019 | 90.47 | 91.30 | 90.38 | 91.27 | 472,846 | +0.95(+1.05%) |
Mar 26, 2019 | 91.15 | 91.35 | 90.06 | 90.32 | 318,687 | -0.17(-0.19%) |
Mar 25, 2019 | 90.00 | 90.67 | 89.84 | 90.49 | 328,900 | -0.10(-0.11%) |
Mar 22, 2019 | 90.44 | 90.79 | 89.93 | 90.59 | 484,235 | -0.03(-0.03%) |
Mar 21, 2019 | 89.34 | 90.98 | 89.27 | 90.62 | 430,260 | +1.09(+1.22%) |
Mar 20, 2019 | 89.81 | 89.99 | 89.13 | 89.53 | 386,077 | -0.19(-0.21%) |
Mar 19, 2019 | 90.65 | 90.77 | 89.59 | 89.72 | 580,277 | -0.76(-0.84%) |
Mar 18, 2019 | 89.86 | 90.52 | 89.48 | 90.48 | 402,972 | +0.30(+0.33%) |
Mar 15, 2019 | 90.10 | 90.46 | 89.67 | 90.18 | 2,165,672 | +0.53(+0.59%) |
Mar 14, 2019 | 89.67 | 90.11 | 89.46 | 89.65 | 317,709 | +0.10(+0.11%) |
Mar 13, 2019 | 90.25 | 90.50 | 89.38 | 89.55 | 572,347 | -0.84(-0.93%) |
Mar 12, 2019 | 89.60 | 90.92 | 89.22 | 90.39 | 579,535 | +0.89(+0.99%) |
Mar 11, 2019 | 88.55 | 89.72 | 88.52 | 89.50 | 684,872 | +1.24(+1.40%) |
Mar 08, 2019 | 88.13 | 88.50 | 87.55 | 88.26 | 498,787 | -0.50(-0.56%) |
Mar 07, 2019 | 89.30 | 89.55 | 88.14 | 88.76 | 501,049 | -0.82(-0.92%) |
Mar 06, 2019 | 88.70 | 89.99 | 88.27 | 89.58 | 682,971 | +1.03(+1.16%) |
Mar 05, 2019 | 89.50 | 90.08 | 88.55 | 88.55 | 685,533 | -0.82(-0.92%) |
Mar 04, 2019 | 89.50 | 89.85 | 89.15 | 89.37 | 526,977 | +0.07(+0.08%) |
Mar 01, 2019 | 88.62 | 89.61 | 88.52 | 89.30 | 437,718 | +1.07(+1.21%) |
Feb 28, 2019 | 88.68 | 88.94 | 88.15 | 88.23 | 754,997 | -0.53(-0.60%) |
Feb 27, 2019 | 88.31 | 89.03 | 87.54 | 88.76 | 417,470 | +0.23(+0.26%) |
Feb 26, 2019 | 88.70 | 89.30 | 88.34 | 88.53 | 426,101 | -0.27(-0.30%) |
Feb 25, 2019 | 88.41 | 89.25 | 88.41 | 88.80 | 493,124 | +0.39(+0.44%) |
Feb 22, 2019 | 88.25 | 88.50 | 87.99 | 88.41 | 532,858 | +0.41(+0.47%) |
Feb 21, 2019 | 87.87 | 88.66 | 87.46 | 88.00 | 747,580 | +0.11(+0.13%) |
Feb 20, 2019 | 88.09 | 88.21 | 87.65 | 87.89 | 487,656 | -0.13(-0.15%) |
Feb 19, 2019 | 87.92 | 88.70 | 87.32 | 88.02 | 426,600 | +0.14(+0.16%) |
Feb 15, 2019 | 87.88 | 87.88 | 87.88 | 0 | +0.03(+0.03%) | |
Feb 14, 2019 | 87.23 | 88.42 | 87.20 | 87.85 | 489,631 | +0.71(+0.81%) |
Feb 13, 2019 | 88.44 | 88.58 | 87.11 | 87.14 | 575,471 | -1.04(-1.18%) |
Feb 12, 2019 | 88.49 | 88.71 | 87.25 | 88.18 | 636,354 | -0.10(-0.11%) |
Feb 11, 2019 | 88.91 | 89.50 | 88.14 | 88.28 | 501,272 | -0.90(-1.01%) |
Feb 08, 2019 | 88.27 | 89.25 | 88.17 | 89.18 | 534,787 | +0.57(+0.64%) |
Feb 07, 2019 | 88.46 | 88.86 | 87.62 | 88.61 | 366,275 | +0.24(+0.27%) |
Feb 06, 2019 | 88.31 | 88.82 | 87.75 | 88.37 | 353,564 | -0.20(-0.23%) |
Feb 05, 2019 | 88.27 | 89.42 | 88.27 | 88.57 | 363,443 | +0.11(+0.12%) |
Feb 04, 2019 | 87.19 | 88.46 | 86.91 | 88.46 | 385,398 | +1.54(+1.77%) |