Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 103.50 | 104.11 | 102.62 | 103.74 | 1,466,494 | +0.48(+0.47%) |
Apr 29, 2019 | 103.62 | 103.94 | 103.01 | 103.26 | 678,389 | -0.62(-0.59%) |
Apr 26, 2019 | 102.73 | 103.92 | 102.31 | 103.88 | 756,051 | +1.33(+1.29%) |
Apr 25, 2019 | 103.51 | 103.51 | 102.22 | 102.55 | 752,264 | -0.96(-0.93%) |
Apr 24, 2019 | 103.06 | 103.93 | 101.94 | 103.51 | 702,203 | +0.54(+0.53%) |
Apr 23, 2019 | 102.49 | 103.16 | 102.42 | 102.97 | 749,708 | +0.42(+0.41%) |
Apr 22, 2019 | 102.21 | 102.99 | 102.13 | 102.55 | 529,521 | +0.44(+0.43%) |
Apr 18, 2019 | 101.94 | 102.72 | 100.97 | 102.11 | 837,969 | +1.22(+1.21%) |
Apr 17, 2019 | 100.94 | 101.14 | 100.19 | 100.89 | 597,067 | +0.28(+0.28%) |
Apr 16, 2019 | 100.88 | 101.41 | 99.86 | 100.61 | 589,659 | -0.21(-0.21%) |
Apr 15, 2019 | 100.25 | 100.93 | 99.92 | 100.82 | 728,754 | +0.71(+0.71%) |
Apr 12, 2019 | 100.71 | 100.88 | 99.98 | 100.11 | 869,057 | -0.95(-0.94%) |
Apr 11, 2019 | 101.22 | 101.46 | 100.59 | 101.06 | 739,941 | +0.33(+0.33%) |
Apr 10, 2019 | 101.20 | 101.86 | 100.28 | 100.73 | 1,099,270 | -0.35(-0.34%) |
Apr 09, 2019 | 99.90 | 101.98 | 99.66 | 101.08 | 1,380,493 | +1.27(+1.27%) |
Apr 08, 2019 | 98.98 | 100.47 | 98.72 | 99.81 | 1,194,474 | +1.22(+1.24%) |
Apr 05, 2019 | 97.86 | 98.91 | 97.62 | 98.59 | 1,053,106 | +0.72(+0.73%) |
Apr 04, 2019 | 97.64 | 98.17 | 97.26 | 97.87 | 1,019,532 | +0.30(+0.30%) |
Apr 03, 2019 | 98.09 | 98.34 | 97.26 | 97.57 | 989,042 | -0.60(-0.61%) |
Apr 02, 2019 | 98.06 | 98.67 | 97.35 | 98.18 | 1,435,782 | +0.27(+0.28%) |
Apr 01, 2019 | 98.61 | 98.79 | 97.46 | 97.90 | 1,238,485 | -0.65(-0.66%) |
Mar 29, 2019 | 98.08 | 98.78 | 97.73 | 98.56 | 1,920,509 | +0.38(+0.39%) |
Mar 28, 2019 | 97.32 | 98.45 | 97.32 | 98.18 | 1,017,716 | +0.97(+1.00%) |
Mar 27, 2019 | 97.98 | 98.16 | 97.17 | 97.20 | 1,180,495 | -0.69(-0.70%) |
Mar 26, 2019 | 98.41 | 98.78 | 97.73 | 97.89 | 1,175,881 | -0.19(-0.19%) |
Mar 25, 2019 | 96.34 | 98.46 | 96.34 | 98.07 | 1,665,860 | +1.38(+1.43%) |
Mar 22, 2019 | 94.41 | 97.34 | 94.41 | 96.69 | 2,344,399 | +2.29(+2.43%) |
Mar 21, 2019 | 90.72 | 94.47 | 90.58 | 94.40 | 1,565,992 | +3.82(+4.22%) |
Mar 20, 2019 | 90.71 | 91.34 | 90.10 | 90.58 | 1,103,242 | +0.14(+0.15%) |
Mar 19, 2019 | 90.46 | 91.26 | 89.81 | 90.44 | 1,086,004 | -0.09(-0.10%) |
Mar 18, 2019 | 89.39 | 90.65 | 89.35 | 90.54 | 1,726,508 | +1.22(+1.36%) |
Mar 15, 2019 | 87.73 | 89.34 | 87.37 | 89.32 | 2,865,928 | +1.46(+1.67%) |
Mar 14, 2019 | 87.46 | 87.96 | 86.86 | 87.85 | 1,119,459 | +0.50(+0.57%) |
Mar 13, 2019 | 87.23 | 87.53 | 86.75 | 87.36 | 927,405 | +0.39(+0.45%) |
Mar 12, 2019 | 87.34 | 87.56 | 86.79 | 86.97 | 837,501 | -0.28(-0.32%) |
Mar 11, 2019 | 86.53 | 87.26 | 86.19 | 87.25 | 1,067,757 | +0.54(+0.62%) |
Mar 08, 2019 | 86.99 | 87.00 | 86.20 | 86.70 | 943,882 | -0.12(-0.14%) |
Mar 07, 2019 | 87.47 | 87.85 | 86.60 | 86.82 | 1,262,330 | -0.66(-0.75%) |
Mar 06, 2019 | 86.37 | 87.55 | 85.49 | 87.48 | 2,682,374 | +1.13(+1.30%) |
Mar 05, 2019 | 86.61 | 86.78 | 85.90 | 86.36 | 5,465,567 | -0.39(-0.45%) |
Mar 04, 2019 | 88.29 | 89.28 | 85.65 | 86.75 | 3,012,916 | -2.44(-2.73%) |
Mar 01, 2019 | 89.85 | 90.44 | 89.13 | 89.18 | 1,538,109 | -0.41(-0.46%) |
Feb 28, 2019 | 91.17 | 91.24 | 89.36 | 89.60 | 1,856,554 | -1.40(-1.54%) |
Feb 27, 2019 | 91.13 | 91.15 | 89.45 | 91.00 | 2,429,545 | +1.25(+1.40%) |
Feb 26, 2019 | 90.70 | 92.46 | 88.58 | 89.75 | 3,300,965 | +4.26(+4.98%) |
Feb 25, 2019 | 86.31 | 86.43 | 84.92 | 85.49 | 1,545,822 | -0.30(-0.35%) |
Feb 22, 2019 | 86.46 | 86.70 | 84.21 | 85.80 | 2,048,054 | -4.53(-5.01%) |
Feb 21, 2019 | 90.17 | 90.59 | 89.47 | 90.32 | 874,164 | -0.14(-0.16%) |
Feb 20, 2019 | 88.00 | 90.94 | 87.58 | 90.47 | 2,295,441 | +2.48(+2.82%) |
Feb 19, 2019 | 87.47 | 88.13 | 86.84 | 87.99 | 986,665 | +0.53(+0.61%) |
Feb 15, 2019 | 86.61 | 88.13 | 86.47 | 87.46 | 1,464,230 | +1.56(+1.81%) |
Feb 14, 2019 | 86.62 | 86.63 | 85.57 | 85.90 | 1,195,803 | -1.13(-1.30%) |
Feb 13, 2019 | 87.56 | 87.65 | 86.23 | 87.03 | 1,120,876 | -0.53(-0.60%) |
Feb 12, 2019 | 86.77 | 87.93 | 86.67 | 87.56 | 857,616 | +0.86(+0.99%) |
Feb 11, 2019 | 87.09 | 87.53 | 85.93 | 86.71 | 1,005,696 | -0.23(-0.26%) |
Feb 08, 2019 | 86.71 | 87.24 | 85.94 | 86.93 | 953,111 | -0.18(-0.21%) |
Feb 07, 2019 | 87.37 | 88.34 | 86.52 | 87.12 | 1,252,407 | -1.20(-1.36%) |
Feb 06, 2019 | 88.21 | 88.73 | 87.73 | 88.32 | 904,408 | -0.09(-0.10%) |
Feb 05, 2019 | 87.99 | 88.53 | 87.67 | 88.41 | 890,580 | +0.36(+0.41%) |
Feb 04, 2019 | 87.14 | 88.10 | 86.89 | 88.05 | 1,032,968 | +0.93(+1.07%) |