Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 92.60 | 94.15 | 92.41 | 94.03 | 9,343,912 | +1.50(+1.62%) |
Apr 29, 2019 | 93.22 | 93.38 | 92.47 | 92.53 | 5,420,952 | -0.95(-1.02%) |
Apr 26, 2019 | 91.79 | 93.50 | 91.76 | 93.48 | 8,773,610 | +2.28(+2.50%) |
Apr 25, 2019 | 91.04 | 91.46 | 90.59 | 91.20 | 6,891,188 | -0.36(-0.40%) |
Apr 24, 2019 | 91.24 | 92.41 | 90.77 | 91.56 | 11,431,282 | +0.47(+0.51%) |
Apr 23, 2019 | 91.85 | 91.94 | 90.19 | 91.10 | 18,095,886 | -2.52(-2.69%) |
Apr 22, 2019 | 93.72 | 94.66 | 93.37 | 93.61 | 10,254,780 | -0.04(-0.04%) |
Apr 18, 2019 | 93.62 | 94.23 | 93.45 | 93.65 | 8,208,980 | +0.18(+0.19%) |
Apr 17, 2019 | 93.84 | 94.05 | 93.03 | 93.47 | 7,675,691 | +0.16(+0.17%) |
Apr 16, 2019 | 92.93 | 93.39 | 92.64 | 93.32 | 9,278,489 | +0.61(+0.65%) |
Apr 15, 2019 | 92.05 | 92.76 | 91.89 | 92.71 | 6,431,182 | +0.59(+0.64%) |
Apr 12, 2019 | 91.85 | 92.12 | 91.34 | 92.12 | 7,649,726 | +0.27(+0.30%) |
Apr 11, 2019 | 91.70 | 92.11 | 91.52 | 91.85 | 5,791,567 | +0.09(+0.10%) |
Apr 10, 2019 | 91.77 | 92.07 | 91.40 | 91.76 | 6,151,729 | -0.01(-0.01%) |
Apr 09, 2019 | 91.68 | 91.86 | 91.32 | 91.77 | 6,637,528 | -0.27(-0.30%) |
Apr 08, 2019 | 91.13 | 92.19 | 90.76 | 92.04 | 9,657,780 | +1.16(+1.27%) |
Apr 05, 2019 | 90.85 | 90.92 | 90.47 | 90.89 | 4,882,947 | +0.19(+0.21%) |
Apr 04, 2019 | 90.74 | 90.90 | 90.13 | 90.69 | 5,458,249 | -0.23(-0.25%) |
Apr 03, 2019 | 90.83 | 91.10 | 90.10 | 90.92 | 5,960,451 | -0.05(-0.06%) |
Apr 02, 2019 | 90.85 | 91.21 | 90.55 | 90.98 | 6,943,858 | +0.10(+0.11%) |
Apr 01, 2019 | 91.40 | 91.40 | 90.44 | 90.88 | 7,557,028 | -0.36(-0.39%) |
Mar 29, 2019 | 91.07 | 91.33 | 90.41 | 91.24 | 8,593,540 | +0.44(+0.48%) |
Mar 28, 2019 | 90.59 | 90.91 | 90.41 | 90.80 | 7,747,657 | +0.57(+0.63%) |
Mar 27, 2019 | 90.11 | 90.33 | 89.47 | 90.23 | 6,884,833 | -0.11(-0.12%) |
Mar 26, 2019 | 89.83 | 90.74 | 89.79 | 90.33 | 7,879,669 | +0.93(+1.04%) |
Mar 25, 2019 | 89.14 | 89.74 | 88.79 | 89.41 | 7,932,260 | +0.26(+0.30%) |
Mar 22, 2019 | 89.86 | 90.45 | 86.89 | 89.14 | 12,585,932 | -0.73(-0.81%) |
Mar 21, 2019 | 88.81 | 90.24 | 88.81 | 89.87 | 9,375,461 | +0.68(+0.76%) |
Mar 20, 2019 | 89.20 | 89.71 | 88.61 | 89.19 | 8,569,074 | -0.16(-0.18%) |
Mar 19, 2019 | 89.36 | 89.56 | 88.82 | 89.35 | 8,363,991 | +0.34(+0.38%) |
Mar 18, 2019 | 89.49 | 89.69 | 88.74 | 89.01 | 8,895,921 | -0.82(-0.91%) |
Mar 15, 2019 | 89.23 | 90.22 | 89.20 | 89.83 | 35,128,096 | +0.98(+1.11%) |
Mar 14, 2019 | 88.51 | 89.25 | 88.32 | 88.84 | 9,796,570 | +0.12(+0.14%) |
Mar 13, 2019 | 87.68 | 89.08 | 87.65 | 88.72 | 11,271,161 | +0.99(+1.13%) |
Mar 12, 2019 | 87.49 | 88.14 | 87.45 | 87.73 | 8,664,309 | +0.41(+0.47%) |
Mar 11, 2019 | 86.63 | 87.41 | 86.38 | 87.32 | 8,604,071 | +1.03(+1.19%) |
Mar 08, 2019 | 86.65 | 86.97 | 85.71 | 86.29 | 5,866,790 | -0.12(-0.14%) |
Mar 07, 2019 | 86.78 | 87.34 | 86.15 | 86.42 | 9,589,355 | -0.33(-0.38%) |
Mar 06, 2019 | 86.69 | 86.90 | 86.28 | 86.75 | 5,270,511 | -0.14(-0.16%) |
Mar 05, 2019 | 86.73 | 87.41 | 86.73 | 86.89 | 7,155,762 | +0.19(+0.22%) |
Mar 04, 2019 | 86.43 | 86.70 | 85.83 | 86.70 | 7,863,545 | +0.38(+0.44%) |
Mar 01, 2019 | 86.47 | 86.62 | 85.78 | 86.32 | 8,819,116 | -0.10(-0.11%) |
Feb 28, 2019 | 86.73 | 86.99 | 86.00 | 86.42 | 12,059,817 | -0.32(-0.36%) |
Feb 27, 2019 | 87.11 | 87.36 | 86.65 | 86.73 | 6,856,932 | -0.81(-0.92%) |
Feb 26, 2019 | 87.55 | 87.84 | 87.36 | 87.54 | 8,114,442 | +0.23(+0.26%) |
Feb 25, 2019 | 88.00 | 88.08 | 87.10 | 87.31 | 8,480,200 | -0.60(-0.68%) |
Feb 22, 2019 | 87.42 | 88.04 | 87.16 | 87.91 | 9,038,419 | +0.41(+0.47%) |
Feb 21, 2019 | 86.90 | 87.56 | 86.45 | 87.49 | 8,486,932 | +0.44(+0.50%) |
Feb 20, 2019 | 87.49 | 87.88 | 86.76 | 87.06 | 10,203,752 | -0.62(-0.71%) |
Feb 19, 2019 | 86.42 | 87.69 | 86.35 | 87.68 | 11,516,259 | +1.32(+1.53%) |
Feb 15, 2019 | 86.77 | 86.99 | 86.15 | 86.35 | 13,763,760 | +0.02(+0.02%) |
Feb 14, 2019 | 86.55 | 86.65 | 85.79 | 86.34 | 9,043,656 | -0.68(-0.79%) |
Feb 13, 2019 | 87.06 | 87.42 | 86.82 | 87.02 | 13,214,262 | -0.02(-0.02%) |
Feb 12, 2019 | 86.27 | 87.11 | 85.92 | 87.04 | 12,778,252 | +0.87(+1.01%) |
Feb 11, 2019 | 85.49 | 86.28 | 85.43 | 86.17 | 9,686,849 | +0.49(+0.57%) |
Feb 08, 2019 | 85.06 | 85.69 | 84.79 | 85.68 | 8,534,010 | +0.50(+0.59%) |
Feb 07, 2019 | 85.51 | 85.58 | 84.48 | 85.18 | 9,958,759 | -0.68(-0.80%) |
Feb 06, 2019 | 85.28 | 86.21 | 85.16 | 85.86 | 9,914,759 | +0.42(+0.49%) |
Feb 05, 2019 | 85.92 | 85.95 | 85.24 | 85.44 | 11,144,542 | -0.52(-0.60%) |
Feb 04, 2019 | 85.24 | 86.13 | 84.81 | 85.96 | 13,525,721 | +0.49(+0.57%) |