Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 94.46 | 94.99 | 94.05 | 94.92 | 2,398,613 | +0.54(+0.57%) |
Apr 29, 2019 | 94.70 | 94.70 | 93.84 | 94.38 | 1,620,237 | -0.26(-0.28%) |
Apr 26, 2019 | 94.45 | 94.96 | 94.08 | 94.64 | 1,504,857 | +0.58(+0.62%) |
Apr 25, 2019 | 93.74 | 94.28 | 93.21 | 94.06 | 1,164,937 | +0.10(+0.11%) |
Apr 24, 2019 | 93.89 | 94.60 | 93.74 | 93.96 | 1,434,760 | +0.38(+0.41%) |
Apr 23, 2019 | 93.75 | 94.74 | 93.41 | 93.58 | 1,621,134 | -0.24(-0.25%) |
Apr 22, 2019 | 93.65 | 93.98 | 93.41 | 93.82 | 916,304 | -0.13(-0.14%) |
Apr 18, 2019 | 92.47 | 94.04 | 92.39 | 93.94 | 1,387,398 | +1.65(+1.79%) |
Apr 17, 2019 | 92.64 | 92.85 | 92.13 | 92.29 | 1,008,598 | -0.12(-0.13%) |
Apr 16, 2019 | 92.74 | 92.82 | 91.95 | 92.41 | 949,693 | -0.01(-0.01%) |
Apr 15, 2019 | 92.18 | 92.89 | 92.03 | 92.42 | 1,357,138 | +0.22(+0.24%) |
Apr 12, 2019 | 91.83 | 92.38 | 91.74 | 92.20 | 1,312,062 | +0.57(+0.63%) |
Apr 11, 2019 | 90.75 | 91.66 | 90.68 | 91.63 | 1,286,590 | +0.66(+0.73%) |
Apr 10, 2019 | 90.83 | 91.34 | 90.48 | 90.96 | 1,306,238 | +0.51(+0.56%) |
Apr 09, 2019 | 90.14 | 90.49 | 90.00 | 90.45 | 1,092,057 | -0.10(-0.11%) |
Apr 08, 2019 | 90.71 | 90.83 | 90.02 | 90.55 | 1,473,724 | -0.34(-0.37%) |
Apr 05, 2019 | 91.22 | 91.45 | 90.79 | 90.89 | 1,759,791 | -0.45(-0.49%) |
Apr 04, 2019 | 91.45 | 91.63 | 90.87 | 91.33 | 946,625 | -0.08(-0.09%) |
Apr 03, 2019 | 91.37 | 91.55 | 90.80 | 91.42 | 1,165,999 | +0.33(+0.36%) |
Apr 02, 2019 | 91.56 | 91.56 | 90.46 | 91.09 | 1,055,358 | -0.36(-0.40%) |
Apr 01, 2019 | 91.32 | 91.62 | 90.76 | 91.45 | 1,314,522 | +0.70(+0.77%) |
Mar 29, 2019 | 90.65 | 91.02 | 90.18 | 90.75 | 2,591,790 | +0.61(+0.68%) |
Mar 28, 2019 | 90.03 | 90.34 | 89.62 | 90.14 | 1,745,941 | +0.15(+0.16%) |
Mar 27, 2019 | 89.62 | 90.39 | 89.62 | 90.00 | 1,672,636 | +0.21(+0.23%) |
Mar 26, 2019 | 90.13 | 90.15 | 89.30 | 89.79 | 1,496,895 | -0.20(-0.22%) |
Mar 25, 2019 | 90.22 | 90.48 | 89.81 | 89.99 | 1,418,443 | +0.00(+0.00%) |
Mar 22, 2019 | 90.16 | 90.65 | 89.78 | 89.99 | 1,136,534 | -0.20(-0.22%) |
Mar 21, 2019 | 89.40 | 90.27 | 89.28 | 90.19 | 1,115,302 | +0.56(+0.63%) |
Mar 20, 2019 | 89.33 | 90.01 | 89.07 | 89.63 | 3,221,056 | -0.61(-0.68%) |
Mar 19, 2019 | 90.51 | 90.93 | 89.69 | 90.23 | 2,392,632 | -0.91(-1.00%) |
Mar 18, 2019 | 91.74 | 92.19 | 90.84 | 91.14 | 1,776,422 | -0.60(-0.65%) |
Mar 15, 2019 | 90.10 | 91.77 | 89.77 | 91.74 | 4,341,793 | +1.75(+1.94%) |
Mar 14, 2019 | 89.38 | 90.01 | 89.15 | 90.00 | 1,451,485 | +0.31(+0.34%) |
Mar 13, 2019 | 89.40 | 89.98 | 89.26 | 89.69 | 2,211,268 | +0.60(+0.67%) |
Mar 12, 2019 | 89.14 | 89.18 | 88.39 | 89.09 | 2,060,138 | +0.17(+0.19%) |
Mar 11, 2019 | 88.05 | 88.94 | 87.97 | 88.92 | 1,612,909 | +1.02(+1.16%) |
Mar 08, 2019 | 87.20 | 87.92 | 86.93 | 87.90 | 1,970,072 | +0.12(+0.13%) |
Mar 07, 2019 | 87.70 | 87.80 | 87.19 | 87.78 | 2,091,340 | -0.05(-0.06%) |
Mar 06, 2019 | 87.35 | 88.15 | 87.30 | 87.83 | 2,131,147 | +0.61(+0.70%) |
Mar 05, 2019 | 86.66 | 87.24 | 86.22 | 87.22 | 1,861,774 | +0.72(+0.83%) |
Mar 04, 2019 | 87.11 | 87.11 | 86.16 | 86.51 | 2,520,047 | -0.21(-0.24%) |
Mar 01, 2019 | 86.38 | 86.87 | 86.33 | 86.72 | 1,748,353 | +0.79(+0.92%) |
Feb 28, 2019 | 84.62 | 86.22 | 84.52 | 85.92 | 2,568,233 | +1.26(+1.49%) |
Feb 27, 2019 | 84.71 | 84.97 | 84.11 | 84.66 | 1,476,320 | -0.23(-0.27%) |
Feb 26, 2019 | 84.90 | 85.45 | 84.56 | 84.89 | 1,804,181 | -0.13(-0.15%) |
Feb 25, 2019 | 87.02 | 87.02 | 84.72 | 85.02 | 2,281,322 | -1.72(-1.98%) |
Feb 22, 2019 | 86.38 | 86.74 | 85.92 | 86.73 | 2,124,924 | +0.46(+0.54%) |
Feb 21, 2019 | 85.95 | 86.45 | 85.59 | 86.27 | 1,500,771 | +0.15(+0.17%) |
Feb 20, 2019 | 86.08 | 86.56 | 85.80 | 86.12 | 2,554,038 | +0.18(+0.21%) |
Feb 19, 2019 | 85.70 | 86.19 | 85.56 | 85.94 | 2,199,336 | +0.36(+0.42%) |
Feb 15, 2019 | 86.15 | 86.38 | 85.33 | 85.58 | 3,147,739 | +0.25(+0.29%) |
Feb 14, 2019 | 84.50 | 85.67 | 83.67 | 85.33 | 1,679,535 | +0.47(+0.56%) |
Feb 13, 2019 | 85.50 | 85.68 | 84.39 | 84.86 | 1,896,274 | -0.27(-0.32%) |
Feb 12, 2019 | 85.16 | 85.16 | 84.25 | 85.13 | 2,285,732 | +0.72(+0.85%) |
Feb 11, 2019 | 85.48 | 86.04 | 84.30 | 84.42 | 2,727,459 | -1.11(-1.30%) |
Feb 08, 2019 | 85.09 | 85.69 | 84.17 | 85.53 | 2,166,825 | -0.11(-0.13%) |
Feb 07, 2019 | 81.02 | 85.78 | 80.13 | 85.64 | 2,912,404 | +0.02(+0.02%) |
Feb 06, 2019 | 85.59 | 85.68 | 84.96 | 85.62 | 1,924,350 | +0.14(+0.16%) |
Feb 05, 2019 | 85.62 | 86.14 | 85.23 | 85.49 | 2,003,801 | -0.19(-0.22%) |
Feb 04, 2019 | 85.26 | 85.84 | 85.18 | 85.68 | 1,842,701 | +0.47(+0.55%) |