Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 99.48 | 99.74 | 98.80 | 99.61 | 212,446 | +0.18(+0.18%) |
Apr 29, 2019 | 99.50 | 99.72 | 99.39 | 99.43 | 203,325 | +0.01(+0.01%) |
Apr 26, 2019 | 98.93 | 99.45 | 98.77 | 99.42 | 226,721 | +0.50(+0.50%) |
Apr 25, 2019 | 99.31 | 99.31 | 98.42 | 98.92 | 375,455 | -0.71(-0.72%) |
Apr 24, 2019 | 99.60 | 99.93 | 99.48 | 99.64 | 185,062 | +0.03(+0.03%) |
Apr 23, 2019 | 98.87 | 99.66 | 98.64 | 99.61 | 271,811 | +0.98(+0.99%) |
Apr 22, 2019 | 98.92 | 98.94 | 98.40 | 98.63 | 268,087 | -0.44(-0.44%) |
Apr 18, 2019 | 99.14 | 99.27 | 98.74 | 99.07 | 356,692 | +0.14(+0.14%) |
Apr 17, 2019 | 99.73 | 99.74 | 98.85 | 98.92 | 312,895 | -0.41(-0.41%) |
Apr 16, 2019 | 99.52 | 99.62 | 99.14 | 99.33 | 253,501 | +0.04(+0.04%) |
Apr 15, 2019 | 99.66 | 99.73 | 99.20 | 99.30 | 272,077 | -0.37(-0.38%) |
Apr 12, 2019 | 99.36 | 99.67 | 99.04 | 99.67 | 426,168 | +0.94(+0.96%) |
Apr 11, 2019 | 98.52 | 98.91 | 98.45 | 98.73 | 241,207 | +0.27(+0.27%) |
Apr 10, 2019 | 97.93 | 98.46 | 97.79 | 98.46 | 257,344 | +0.67(+0.68%) |
Apr 09, 2019 | 98.42 | 98.42 | 97.62 | 97.79 | 255,950 | -0.94(-0.95%) |
Apr 08, 2019 | 98.58 | 98.73 | 98.35 | 98.73 | 220,033 | +0.01(+0.01%) |
Apr 05, 2019 | 98.28 | 98.75 | 98.23 | 98.72 | 446,034 | +0.66(+0.67%) |
Apr 04, 2019 | 97.60 | 98.07 | 97.56 | 98.06 | 425,453 | +0.51(+0.52%) |
Apr 03, 2019 | 97.69 | 97.92 | 97.29 | 97.55 | 465,566 | +0.36(+0.37%) |
Apr 02, 2019 | 97.43 | 97.45 | 96.97 | 97.20 | 769,106 | -0.19(-0.19%) |
Apr 01, 2019 | 96.74 | 97.43 | 96.70 | 97.38 | 636,860 | +1.27(+1.32%) |
Mar 29, 2019 | 96.17 | 96.49 | 95.74 | 96.12 | 310,899 | +0.49(+0.51%) |
Mar 28, 2019 | 95.54 | 95.90 | 94.98 | 95.63 | 291,305 | +0.29(+0.30%) |
Mar 27, 2019 | 95.56 | 95.85 | 94.86 | 95.34 | 258,969 | -0.19(-0.19%) |
Mar 26, 2019 | 95.25 | 95.77 | 94.92 | 95.53 | 335,431 | +0.84(+0.89%) |
Mar 25, 2019 | 94.61 | 95.21 | 94.19 | 94.68 | 385,776 | +0.04(+0.05%) |
Mar 22, 2019 | 95.97 | 96.08 | 94.52 | 94.64 | 509,902 | -1.84(-1.90%) |
Mar 21, 2019 | 95.00 | 96.70 | 95.00 | 96.48 | 408,937 | +1.34(+1.41%) |
Mar 20, 2019 | 95.95 | 96.00 | 94.78 | 95.14 | 434,390 | -0.85(-0.89%) |
Mar 19, 2019 | 96.83 | 96.92 | 95.74 | 95.99 | 441,101 | -0.48(-0.50%) |
Mar 18, 2019 | 96.17 | 96.62 | 96.12 | 96.47 | 411,538 | +0.41(+0.42%) |
Mar 15, 2019 | 95.83 | 96.41 | 95.79 | 96.06 | 366,100 | +0.32(+0.33%) |
Mar 14, 2019 | 95.93 | 95.96 | 95.57 | 95.74 | 199,203 | -0.19(-0.20%) |
Mar 13, 2019 | 95.81 | 96.27 | 95.79 | 95.93 | 311,567 | +0.43(+0.45%) |
Mar 12, 2019 | 95.38 | 95.72 | 95.33 | 95.50 | 431,106 | +0.28(+0.30%) |
Mar 11, 2019 | 94.24 | 95.23 | 94.24 | 95.22 | 390,955 | +1.25(+1.33%) |
Mar 08, 2019 | 93.59 | 94.01 | 93.39 | 93.97 | 314,558 | -0.23(-0.24%) |
Mar 07, 2019 | 94.87 | 94.87 | 93.93 | 94.20 | 795,786 | -0.72(-0.76%) |
Mar 06, 2019 | 95.87 | 95.88 | 94.85 | 94.91 | 695,119 | -1.04(-1.08%) |
Mar 05, 2019 | 96.27 | 96.29 | 95.77 | 95.95 | 386,456 | -0.25(-0.26%) |
Mar 04, 2019 | 96.81 | 96.99 | 95.30 | 96.20 | 645,222 | -0.40(-0.41%) |
Mar 01, 2019 | 96.83 | 97.04 | 96.07 | 96.60 | 450,125 | +0.52(+0.54%) |
Feb 28, 2019 | 96.18 | 96.32 | 95.84 | 96.08 | 260,917 | -0.18(-0.18%) |
Feb 27, 2019 | 96.04 | 96.39 | 95.87 | 96.25 | 290,922 | +0.09(+0.09%) |
Feb 26, 2019 | 96.31 | 96.65 | 96.15 | 96.17 | 352,435 | -0.29(-0.30%) |
Feb 25, 2019 | 97.20 | 97.24 | 96.39 | 96.46 | 448,641 | -0.20(-0.21%) |
Feb 22, 2019 | 96.47 | 96.71 | 96.32 | 96.66 | 323,468 | +0.46(+0.48%) |
Feb 21, 2019 | 96.39 | 96.46 | 95.84 | 96.20 | 311,930 | -0.30(-0.31%) |
Feb 20, 2019 | 96.00 | 96.77 | 95.79 | 96.50 | 417,093 | +0.51(+0.54%) |
Feb 19, 2019 | 95.42 | 96.19 | 95.32 | 95.99 | 357,073 | +0.42(+0.44%) |
Feb 15, 2019 | 95.12 | 95.63 | 95.03 | 95.57 | 420,125 | +0.94(+0.99%) |
Feb 14, 2019 | 94.43 | 95.03 | 94.14 | 94.63 | 229,267 | -0.39(-0.41%) |
Feb 13, 2019 | 94.99 | 95.30 | 94.71 | 95.02 | 317,047 | +0.33(+0.35%) |
Feb 12, 2019 | 94.24 | 94.91 | 94.13 | 94.69 | 312,227 | +1.13(+1.20%) |
Feb 11, 2019 | 93.58 | 93.78 | 93.24 | 93.57 | 570,816 | +0.20(+0.21%) |
Feb 08, 2019 | 92.98 | 93.38 | 92.50 | 93.37 | 395,763 | -0.01(-0.01%) |
Feb 07, 2019 | 93.34 | 93.74 | 92.66 | 93.38 | 399,965 | -0.37(-0.40%) |
Feb 06, 2019 | 93.70 | 93.93 | 93.55 | 93.75 | 348,505 | -0.02(-0.02%) |
Feb 05, 2019 | 93.58 | 93.87 | 93.34 | 93.77 | 372,192 | +0.26(+0.27%) |
Feb 04, 2019 | 93.04 | 93.51 | 92.58 | 93.51 | 362,976 | +0.53(+0.57%) |