Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 93.80 | 93.99 | 93.33 | 93.95 | 106,544 | +0.01(+0.01%) |
Apr 29, 2019 | 93.79 | 94.10 | 93.79 | 93.94 | 46,773 | +0.17(+0.18%) |
Apr 26, 2019 | 93.33 | 93.77 | 93.13 | 93.77 | 61,154 | +0.41(+0.44%) |
Apr 25, 2019 | 93.31 | 93.56 | 92.96 | 93.37 | 48,852 | +0.11(+0.12%) |
Apr 24, 2019 | 93.45 | 93.57 | 93.25 | 93.26 | 74,497 | -0.27(-0.29%) |
Apr 23, 2019 | 92.84 | 93.58 | 92.72 | 93.53 | 55,292 | +0.80(+0.87%) |
Apr 22, 2019 | 92.31 | 92.76 | 92.31 | 92.72 | 71,075 | +0.16(+0.17%) |
Apr 18, 2019 | 92.67 | 92.68 | 92.21 | 92.56 | 72,952 | +0.14(+0.15%) |
Apr 17, 2019 | 92.98 | 92.98 | 92.28 | 92.43 | 67,731 | -0.20(-0.22%) |
Apr 16, 2019 | 92.80 | 92.83 | 92.39 | 92.63 | 140,742 | +0.12(+0.13%) |
Apr 15, 2019 | 92.56 | 92.56 | 92.21 | 92.51 | 66,819 | -0.06(-0.06%) |
Apr 12, 2019 | 92.47 | 92.61 | 92.26 | 92.56 | 64,077 | +0.61(+0.66%) |
Apr 11, 2019 | 92.14 | 92.14 | 91.76 | 91.95 | 109,843 | -0.04(-0.04%) |
Apr 10, 2019 | 91.83 | 91.99 | 91.70 | 91.99 | 85,541 | +0.30(+0.33%) |
Apr 09, 2019 | 91.80 | 91.91 | 91.52 | 91.69 | 140,387 | -0.46(-0.50%) |
Apr 08, 2019 | 91.87 | 92.16 | 91.69 | 92.15 | 64,419 | +0.10(+0.11%) |
Apr 05, 2019 | 91.89 | 92.06 | 91.87 | 92.05 | 37,234 | +0.38(+0.41%) |
Apr 04, 2019 | 91.53 | 91.72 | 91.34 | 91.67 | 47,124 | +0.23(+0.25%) |
Apr 03, 2019 | 91.69 | 91.83 | 91.21 | 91.44 | 94,322 | +0.13(+0.14%) |
Apr 02, 2019 | 91.28 | 91.37 | 91.08 | 91.31 | 134,171 | +0.04(+0.04%) |
Apr 01, 2019 | 90.92 | 91.34 | 90.85 | 91.27 | 105,523 | +1.02(+1.13%) |
Mar 29, 2019 | 90.17 | 90.31 | 89.78 | 90.25 | 80,962 | +0.59(+0.66%) |
Mar 28, 2019 | 89.55 | 89.77 | 89.19 | 89.66 | 66,354 | +0.33(+0.37%) |
Mar 27, 2019 | 89.84 | 89.93 | 88.80 | 89.33 | 110,028 | -0.43(-0.48%) |
Mar 26, 2019 | 89.77 | 90.13 | 89.41 | 89.76 | 83,122 | +0.61(+0.68%) |
Mar 25, 2019 | 89.08 | 89.47 | 88.73 | 89.16 | 174,179 | -0.08(-0.09%) |
Mar 22, 2019 | 90.51 | 90.63 | 89.24 | 89.24 | 338,732 | -1.74(-1.91%) |
Mar 21, 2019 | 89.74 | 91.10 | 89.74 | 90.97 | 531,124 | +0.94(+1.04%) |
Mar 20, 2019 | 90.17 | 90.62 | 89.66 | 90.04 | 75,172 | -0.26(-0.29%) |
Mar 19, 2019 | 90.57 | 90.83 | 89.95 | 90.29 | 78,201 | +0.06(+0.06%) |
Mar 18, 2019 | 90.00 | 90.29 | 89.95 | 90.24 | 45,732 | +0.28(+0.32%) |
Mar 15, 2019 | 89.63 | 90.17 | 89.57 | 89.95 | 57,108 | +0.50(+0.55%) |
Mar 14, 2019 | 89.50 | 89.64 | 89.32 | 89.46 | 37,573 | -0.05(-0.05%) |
Mar 13, 2019 | 89.18 | 89.80 | 89.18 | 89.50 | 93,137 | +0.65(+0.73%) |
Mar 12, 2019 | 88.74 | 89.07 | 88.71 | 88.85 | 58,992 | +0.28(+0.31%) |
Mar 11, 2019 | 87.51 | 88.59 | 87.51 | 88.58 | 41,376 | +1.27(+1.45%) |
Mar 08, 2019 | 86.79 | 87.31 | 86.62 | 87.31 | 68,529 | -0.16(-0.18%) |
Mar 07, 2019 | 88.03 | 88.03 | 87.17 | 87.46 | 125,360 | -0.71(-0.80%) |
Mar 06, 2019 | 88.70 | 88.70 | 88.09 | 88.17 | 48,553 | -0.53(-0.60%) |
Mar 05, 2019 | 88.85 | 88.92 | 88.53 | 88.70 | 34,160 | -0.09(-0.10%) |
Mar 04, 2019 | 89.51 | 89.51 | 88.01 | 88.80 | 90,489 | -0.32(-0.36%) |
Mar 01, 2019 | 89.09 | 89.19 | 88.68 | 89.12 | 67,659 | +0.62(+0.70%) |
Feb 28, 2019 | 88.68 | 88.81 | 88.46 | 88.50 | 63,391 | -0.26(-0.29%) |
Feb 27, 2019 | 88.55 | 88.86 | 88.24 | 88.76 | 89,886 | -0.06(-0.06%) |
Feb 26, 2019 | 88.61 | 89.08 | 88.60 | 88.81 | 98,022 | -0.01(-0.01%) |
Feb 25, 2019 | 89.16 | 89.33 | 88.76 | 88.82 | 63,688 | +0.17(+0.19%) |
Feb 22, 2019 | 88.34 | 88.69 | 88.24 | 88.66 | 54,171 | +0.59(+0.67%) |
Feb 21, 2019 | 88.24 | 88.31 | 87.78 | 88.07 | 51,873 | -0.33(-0.38%) |
Feb 20, 2019 | 88.26 | 88.56 | 88.09 | 88.40 | 56,730 | +0.16(+0.18%) |
Feb 19, 2019 | 87.88 | 88.48 | 87.88 | 88.24 | 65,748 | +0.12(+0.14%) |
Feb 15, 2019 | 87.83 | 88.12 | 87.71 | 88.12 | 94,745 | +0.97(+1.12%) |
Feb 14, 2019 | 86.99 | 87.50 | 86.70 | 87.15 | 87,103 | -0.19(-0.22%) |
Feb 13, 2019 | 87.37 | 87.66 | 87.27 | 87.34 | 54,104 | +0.23(+0.26%) |
Feb 12, 2019 | 86.53 | 87.21 | 86.53 | 87.11 | 48,004 | +1.14(+1.33%) |
Feb 11, 2019 | 86.19 | 86.25 | 85.83 | 85.97 | 52,306 | +0.08(+0.10%) |
Feb 08, 2019 | 85.59 | 85.89 | 85.16 | 85.89 | 76,905 | +0.00(+0.00%) |
Feb 07, 2019 | 86.18 | 86.31 | 85.32 | 85.89 | 80,325 | -0.85(-0.98%) |
Feb 06, 2019 | 86.76 | 86.90 | 86.51 | 86.74 | 102,880 | -0.17(-0.20%) |
Feb 05, 2019 | 86.68 | 86.98 | 86.55 | 86.91 | 83,025 | +0.40(+0.46%) |
Feb 04, 2019 | 85.93 | 86.52 | 85.72 | 86.52 | 100,894 | +0.60(+0.70%) |