Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 97.48 | 98.47 | 96.90 | 98.06 | 2,447,163 | +0.56(+0.57%) |
Apr 29, 2019 | 98.89 | 99.34 | 97.14 | 97.50 | 3,577,800 | -2.01(-2.02%) |
Apr 26, 2019 | 98.45 | 99.55 | 97.41 | 99.52 | 2,113,829 | +1.46(+1.49%) |
Apr 25, 2019 | 97.03 | 98.23 | 96.30 | 98.05 | 1,551,743 | +0.70(+0.72%) |
Apr 24, 2019 | 98.11 | 98.45 | 97.28 | 97.35 | 2,280,993 | -0.84(-0.85%) |
Apr 23, 2019 | 96.54 | 98.36 | 95.90 | 98.19 | 2,821,537 | +1.78(+1.85%) |
Apr 22, 2019 | 95.06 | 96.43 | 94.98 | 96.41 | 2,137,857 | +1.05(+1.10%) |
Apr 18, 2019 | 94.87 | 95.57 | 93.50 | 95.36 | 3,552,093 | +1.01(+1.07%) |
Apr 17, 2019 | 95.72 | 96.22 | 93.30 | 94.34 | 2,225,107 | -0.99(-1.04%) |
Apr 16, 2019 | 98.01 | 98.37 | 95.21 | 95.33 | 2,095,260 | -2.01(-2.06%) |
Apr 15, 2019 | 97.92 | 98.05 | 97.26 | 97.34 | 1,748,042 | -0.39(-0.40%) |
Apr 12, 2019 | 97.63 | 97.99 | 97.01 | 97.74 | 1,902,518 | +0.59(+0.60%) |
Apr 11, 2019 | 97.72 | 97.80 | 96.85 | 97.15 | 1,105,524 | -0.26(-0.27%) |
Apr 10, 2019 | 97.81 | 98.03 | 97.30 | 97.41 | 1,629,770 | -0.12(-0.13%) |
Apr 09, 2019 | 97.66 | 98.00 | 97.27 | 97.53 | 1,723,846 | -0.74(-0.75%) |
Apr 08, 2019 | 98.27 | 98.53 | 97.76 | 98.27 | 1,986,406 | +0.11(+0.11%) |
Apr 05, 2019 | 98.54 | 99.33 | 97.74 | 98.17 | 1,940,696 | +0.13(+0.14%) |
Apr 04, 2019 | 98.24 | 98.44 | 96.75 | 98.03 | 2,575,155 | -0.13(-0.14%) |
Apr 03, 2019 | 98.37 | 98.70 | 97.65 | 98.17 | 1,840,259 | +0.08(+0.08%) |
Apr 02, 2019 | 97.80 | 98.42 | 97.64 | 98.09 | 1,807,824 | +0.48(+0.49%) |
Apr 01, 2019 | 98.45 | 98.50 | 97.37 | 97.61 | 2,766,745 | +0.84(+0.86%) |
Mar 29, 2019 | 96.02 | 97.03 | 95.85 | 96.77 | 2,416,507 | +1.23(+1.29%) |
Mar 28, 2019 | 94.81 | 95.73 | 94.78 | 95.54 | 2,380,423 | +0.84(+0.88%) |
Mar 27, 2019 | 94.63 | 95.47 | 94.31 | 94.71 | 1,547,178 | -0.29(-0.30%) |
Mar 26, 2019 | 94.73 | 95.52 | 94.53 | 95.00 | 1,867,618 | +0.86(+0.91%) |
Mar 25, 2019 | 93.65 | 94.75 | 93.48 | 94.14 | 1,458,811 | +0.00(+0.00%) |
Mar 22, 2019 | 95.18 | 95.49 | 94.09 | 94.14 | 1,549,040 | -1.64(-1.72%) |
Mar 21, 2019 | 94.64 | 96.04 | 94.43 | 95.78 | 1,725,632 | +1.10(+1.16%) |
Mar 20, 2019 | 94.93 | 95.42 | 94.03 | 94.69 | 1,656,127 | -0.21(-0.22%) |
Mar 19, 2019 | 94.29 | 95.31 | 94.29 | 94.90 | 1,979,993 | +0.91(+0.97%) |
Mar 18, 2019 | 93.25 | 94.10 | 93.24 | 93.99 | 2,196,091 | +0.83(+0.89%) |
Mar 15, 2019 | 92.51 | 93.47 | 92.04 | 93.16 | 3,021,311 | +0.68(+0.74%) |
Mar 14, 2019 | 92.91 | 93.10 | 92.41 | 92.48 | 1,822,014 | -0.70(-0.75%) |
Mar 13, 2019 | 92.40 | 93.66 | 92.15 | 93.18 | 2,772,364 | +1.13(+1.23%) |
Mar 12, 2019 | 91.32 | 92.25 | 91.09 | 92.04 | 2,531,694 | +0.98(+1.08%) |
Mar 11, 2019 | 89.06 | 91.10 | 88.97 | 91.06 | 3,018,925 | +2.23(+2.51%) |
Mar 08, 2019 | 88.69 | 88.87 | 87.68 | 88.83 | 2,509,818 | -0.13(-0.15%) |
Mar 07, 2019 | 90.26 | 90.64 | 88.68 | 88.97 | 4,257,259 | -1.56(-1.72%) |
Mar 06, 2019 | 92.19 | 92.19 | 90.00 | 90.53 | 2,198,072 | -1.55(-1.68%) |
Mar 05, 2019 | 92.39 | 92.45 | 91.65 | 92.07 | 2,637,960 | -0.09(-0.09%) |
Mar 04, 2019 | 93.87 | 94.16 | 91.58 | 92.16 | 2,860,367 | +0.12(+0.13%) |
Mar 01, 2019 | 91.31 | 92.43 | 90.85 | 92.04 | 2,152,595 | +1.46(+1.61%) |
Feb 28, 2019 | 90.32 | 91.01 | 90.21 | 90.58 | 2,344,125 | +0.41(+0.46%) |
Feb 27, 2019 | 89.73 | 90.52 | 89.55 | 90.17 | 1,596,941 | +0.30(+0.33%) |
Feb 26, 2019 | 90.38 | 90.84 | 89.72 | 89.87 | 1,829,925 | -0.87(-0.95%) |
Feb 25, 2019 | 91.32 | 91.50 | 90.59 | 90.74 | 1,333,159 | -0.21(-0.23%) |
Feb 22, 2019 | 90.13 | 91.00 | 90.13 | 90.95 | 1,926,652 | +1.10(+1.22%) |
Feb 21, 2019 | 90.62 | 90.62 | 89.53 | 89.85 | 1,970,184 | -0.88(-0.97%) |
Feb 20, 2019 | 91.24 | 91.39 | 90.05 | 90.74 | 2,251,783 | -0.50(-0.55%) |
Feb 19, 2019 | 91.08 | 91.60 | 90.90 | 91.24 | 2,342,071 | -0.44(-0.48%) |
Feb 15, 2019 | 90.29 | 91.85 | 89.32 | 91.68 | 3,441,261 | +2.03(+2.26%) |
Feb 14, 2019 | 85.57 | 89.95 | 85.22 | 89.65 | 5,655,580 | +4.82(+5.68%) |
Feb 13, 2019 | 84.17 | 85.43 | 84.17 | 84.84 | 3,847,598 | +0.71(+0.85%) |
Feb 12, 2019 | 83.56 | 84.20 | 83.29 | 84.12 | 2,726,630 | +1.19(+1.44%) |
Feb 11, 2019 | 83.55 | 83.83 | 82.54 | 82.93 | 3,496,435 | -0.54(-0.65%) |
Feb 08, 2019 | 82.42 | 83.47 | 82.09 | 83.47 | 2,166,431 | +0.60(+0.72%) |
Feb 07, 2019 | 83.87 | 83.88 | 82.37 | 82.87 | 1,636,022 | -1.32(-1.56%) |
Feb 06, 2019 | 83.70 | 84.25 | 83.26 | 84.19 | 2,018,878 | +0.20(+0.24%) |
Feb 05, 2019 | 83.95 | 84.64 | 83.46 | 83.99 | 3,133,560 | +0.38(+0.46%) |
Feb 04, 2019 | 83.87 | 84.00 | 83.26 | 83.60 | 2,051,054 | -0.16(-0.20%) |