Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 94.44 | 94.97 | 94.03 | 94.90 | 2,399,127 | +0.54(+0.57%) |
Apr 29, 2019 | 94.68 | 94.68 | 93.82 | 94.36 | 1,620,584 | -0.26(-0.28%) |
Apr 26, 2019 | 94.43 | 94.94 | 94.06 | 94.62 | 1,505,179 | +0.58(+0.62%) |
Apr 25, 2019 | 93.72 | 94.26 | 93.19 | 94.04 | 1,165,187 | +0.10(+0.11%) |
Apr 24, 2019 | 93.87 | 94.58 | 93.72 | 93.94 | 1,435,067 | +0.38(+0.41%) |
Apr 23, 2019 | 93.73 | 94.72 | 93.39 | 93.56 | 1,621,482 | -0.24(-0.25%) |
Apr 22, 2019 | 93.63 | 93.96 | 93.39 | 93.80 | 916,500 | -0.13(-0.14%) |
Apr 18, 2019 | 92.45 | 94.02 | 92.37 | 93.92 | 1,387,695 | +1.65(+1.79%) |
Apr 17, 2019 | 92.62 | 92.83 | 92.12 | 92.27 | 1,008,814 | -0.12(-0.13%) |
Apr 16, 2019 | 92.72 | 92.80 | 91.93 | 92.39 | 949,896 | -0.01(-0.01%) |
Apr 15, 2019 | 92.16 | 92.87 | 92.02 | 92.40 | 1,357,429 | +0.22(+0.24%) |
Apr 12, 2019 | 91.82 | 92.36 | 91.72 | 92.18 | 1,312,343 | +0.57(+0.63%) |
Apr 11, 2019 | 90.73 | 91.64 | 90.66 | 91.61 | 1,286,866 | +0.66(+0.73%) |
Apr 10, 2019 | 90.81 | 91.32 | 90.47 | 90.94 | 1,306,518 | +0.51(+0.56%) |
Apr 09, 2019 | 90.12 | 90.47 | 89.99 | 90.43 | 1,092,291 | -0.10(-0.11%) |
Apr 08, 2019 | 90.69 | 90.82 | 90.00 | 90.53 | 1,474,039 | -0.34(-0.37%) |
Apr 05, 2019 | 91.20 | 91.43 | 90.77 | 90.87 | 1,760,168 | -0.45(-0.49%) |
Apr 04, 2019 | 91.43 | 91.61 | 90.85 | 91.32 | 946,828 | -0.08(-0.09%) |
Apr 03, 2019 | 91.35 | 91.53 | 90.78 | 91.40 | 1,166,249 | +0.33(+0.36%) |
Apr 02, 2019 | 91.54 | 91.54 | 90.44 | 91.07 | 1,055,585 | -0.36(-0.40%) |
Apr 01, 2019 | 91.30 | 91.60 | 90.74 | 91.43 | 1,314,804 | +0.70(+0.77%) |
Mar 29, 2019 | 90.63 | 91.00 | 90.16 | 90.73 | 2,592,345 | +0.61(+0.68%) |
Mar 28, 2019 | 90.02 | 90.32 | 89.60 | 90.12 | 1,746,315 | +0.15(+0.16%) |
Mar 27, 2019 | 89.60 | 90.37 | 89.60 | 89.98 | 1,672,994 | +0.21(+0.23%) |
Mar 26, 2019 | 90.11 | 90.13 | 89.28 | 89.77 | 1,497,216 | -0.20(-0.22%) |
Mar 25, 2019 | 90.20 | 90.46 | 89.79 | 89.97 | 1,418,747 | +0.00(+0.00%) |
Mar 22, 2019 | 90.14 | 90.63 | 89.76 | 89.97 | 1,136,777 | -0.20(-0.22%) |
Mar 21, 2019 | 89.38 | 90.25 | 89.26 | 90.17 | 1,115,541 | +0.56(+0.63%) |
Mar 20, 2019 | 89.31 | 89.99 | 89.05 | 89.61 | 3,221,746 | -0.61(-0.68%) |
Mar 19, 2019 | 90.49 | 90.92 | 89.67 | 90.22 | 2,393,145 | -0.91(-1.00%) |
Mar 18, 2019 | 91.72 | 92.17 | 90.82 | 91.12 | 1,776,802 | -0.60(-0.65%) |
Mar 15, 2019 | 90.08 | 91.75 | 89.75 | 91.72 | 4,342,723 | +1.75(+1.94%) |
Mar 14, 2019 | 89.36 | 89.99 | 89.13 | 89.98 | 1,451,796 | +0.31(+0.34%) |
Mar 13, 2019 | 89.38 | 89.96 | 89.24 | 89.67 | 2,211,741 | +0.60(+0.67%) |
Mar 12, 2019 | 89.12 | 89.16 | 88.37 | 89.07 | 2,060,580 | +0.17(+0.19%) |
Mar 11, 2019 | 88.03 | 88.92 | 87.95 | 88.90 | 1,613,255 | +1.02(+1.16%) |
Mar 08, 2019 | 87.18 | 87.90 | 86.92 | 87.88 | 1,970,495 | +0.12(+0.13%) |
Mar 07, 2019 | 87.68 | 87.78 | 87.17 | 87.76 | 2,091,788 | -0.05(-0.06%) |
Mar 06, 2019 | 87.33 | 88.13 | 87.28 | 87.82 | 2,131,604 | +0.61(+0.70%) |
Mar 05, 2019 | 86.64 | 87.22 | 86.21 | 87.21 | 1,862,173 | +0.72(+0.83%) |
Mar 04, 2019 | 87.09 | 87.09 | 86.14 | 86.49 | 2,520,587 | -0.21(-0.24%) |
Mar 01, 2019 | 86.36 | 86.85 | 86.32 | 86.70 | 1,748,727 | +0.79(+0.92%) |
Feb 28, 2019 | 84.60 | 86.20 | 84.50 | 85.91 | 2,568,784 | +1.26(+1.49%) |
Feb 27, 2019 | 84.69 | 84.95 | 84.09 | 84.64 | 1,476,637 | -0.23(-0.27%) |
Feb 26, 2019 | 84.88 | 85.43 | 84.54 | 84.87 | 1,804,567 | -0.13(-0.15%) |
Feb 25, 2019 | 87.00 | 87.00 | 84.71 | 85.00 | 2,281,810 | -1.72(-1.98%) |
Feb 22, 2019 | 86.36 | 86.72 | 85.90 | 86.72 | 2,125,380 | +0.46(+0.54%) |
Feb 21, 2019 | 85.93 | 86.43 | 85.57 | 86.25 | 1,501,093 | +0.15(+0.17%) |
Feb 20, 2019 | 86.06 | 86.54 | 85.78 | 86.11 | 2,554,585 | +0.18(+0.21%) |
Feb 19, 2019 | 85.68 | 86.17 | 85.54 | 85.92 | 2,199,807 | +0.36(+0.42%) |
Feb 15, 2019 | 86.13 | 86.36 | 85.32 | 85.56 | 3,148,414 | +0.25(+0.29%) |
Feb 14, 2019 | 84.48 | 85.65 | 83.65 | 85.32 | 1,679,895 | +0.47(+0.56%) |
Feb 13, 2019 | 85.48 | 85.66 | 84.37 | 84.84 | 1,896,680 | -0.27(-0.32%) |
Feb 12, 2019 | 85.14 | 85.14 | 84.23 | 85.12 | 2,286,222 | +0.71(+0.85%) |
Feb 11, 2019 | 85.46 | 86.02 | 84.28 | 84.40 | 2,728,044 | -1.11(-1.30%) |
Feb 08, 2019 | 85.07 | 85.68 | 84.15 | 85.51 | 2,167,290 | -0.11(-0.13%) |
Feb 07, 2019 | 81.00 | 85.76 | 80.11 | 85.62 | 2,913,028 | +0.02(+0.02%) |
Feb 06, 2019 | 85.57 | 85.66 | 84.94 | 85.60 | 1,924,763 | +0.14(+0.16%) |
Feb 05, 2019 | 85.60 | 86.12 | 85.21 | 85.47 | 2,004,230 | -0.19(-0.22%) |
Feb 04, 2019 | 85.24 | 85.82 | 85.16 | 85.66 | 1,843,096 | +0.47(+0.55%) |