Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 97.45 | 97.94 | 96.93 | 97.65 | 21,165 | +0.21(+0.22%) |
Apr 29, 2019 | 97.16 | 97.93 | 97.16 | 97.44 | 41,019 | +0.50(+0.51%) |
Apr 26, 2019 | 96.18 | 97.13 | 95.72 | 96.95 | 29,585 | +0.78(+0.81%) |
Apr 25, 2019 | 96.57 | 96.57 | 95.41 | 96.16 | 19,518 | -0.15(-0.15%) |
Apr 24, 2019 | 96.42 | 96.64 | 96.17 | 96.31 | 24,114 | +0.15(+0.15%) |
Apr 23, 2019 | 94.79 | 96.17 | 94.79 | 96.16 | 23,434 | +1.60(+1.70%) |
Apr 22, 2019 | 93.16 | 94.56 | 93.06 | 94.56 | 34,361 | +1.30(+1.39%) |
Apr 18, 2019 | 93.50 | 93.50 | 92.33 | 93.26 | 34,028 | -0.07(-0.07%) |
Apr 17, 2019 | 95.02 | 95.02 | 93.33 | 93.33 | 101,407 | -1.39(-1.46%) |
Apr 16, 2019 | 94.98 | 95.26 | 94.31 | 94.72 | 29,120 | -0.03(-0.03%) |
Apr 15, 2019 | 95.03 | 95.35 | 94.50 | 94.75 | 32,546 | -0.21(-0.22%) |
Apr 12, 2019 | 95.27 | 95.27 | 94.57 | 94.96 | 137,930 | +0.15(+0.16%) |
Apr 11, 2019 | 94.58 | 94.88 | 94.31 | 94.81 | 31,148 | +0.24(+0.25%) |
Apr 10, 2019 | 93.83 | 94.67 | 93.83 | 94.57 | 46,125 | +0.93(+0.99%) |
Apr 09, 2019 | 93.67 | 93.94 | 93.37 | 93.64 | 26,830 | -0.01(-0.02%) |
Apr 08, 2019 | 93.59 | 93.67 | 92.68 | 93.65 | 42,745 | -0.09(-0.10%) |
Apr 05, 2019 | 93.36 | 93.99 | 93.36 | 93.75 | 22,820 | +0.66(+0.71%) |
Apr 04, 2019 | 95.13 | 95.13 | 92.31 | 93.08 | 52,014 | -1.74(-1.84%) |
Apr 03, 2019 | 94.95 | 95.32 | 94.56 | 94.83 | 67,933 | +0.37(+0.39%) |
Apr 02, 2019 | 94.38 | 94.46 | 93.64 | 94.46 | 29,606 | +0.08(+0.08%) |
Apr 01, 2019 | 94.21 | 94.62 | 93.45 | 94.38 | 19,746 | +0.88(+0.94%) |
Mar 29, 2019 | 93.34 | 93.59 | 92.89 | 93.50 | 25,142 | +0.97(+1.05%) |
Mar 28, 2019 | 92.07 | 92.82 | 91.79 | 92.53 | 12,524 | +0.81(+0.89%) |
Mar 27, 2019 | 93.07 | 93.07 | 90.69 | 91.72 | 27,850 | -0.91(-0.98%) |
Mar 26, 2019 | 92.51 | 93.45 | 92.35 | 92.62 | 15,532 | +0.86(+0.93%) |
Mar 25, 2019 | 91.31 | 92.10 | 90.85 | 91.77 | 17,764 | +0.28(+0.30%) |
Mar 22, 2019 | 94.46 | 94.46 | 91.46 | 91.49 | 36,552 | -3.16(-3.34%) |
Mar 21, 2019 | 92.44 | 94.65 | 92.44 | 94.65 | 100,697 | +1.99(+2.15%) |
Mar 20, 2019 | 93.37 | 93.44 | 91.80 | 92.66 | 16,978 | -0.45(-0.48%) |
Mar 19, 2019 | 93.26 | 93.42 | 92.63 | 93.10 | 28,860 | +0.29(+0.31%) |
Mar 18, 2019 | 92.98 | 93.26 | 92.00 | 92.82 | 27,352 | +0.20(+0.22%) |
Mar 15, 2019 | 92.50 | 93.03 | 92.12 | 92.61 | 25,755 | +0.35(+0.38%) |
Mar 14, 2019 | 92.10 | 92.73 | 91.83 | 92.27 | 82,653 | +0.22(+0.24%) |
Mar 13, 2019 | 91.72 | 92.74 | 91.72 | 92.05 | 48,816 | +0.42(+0.46%) |
Mar 12, 2019 | 91.69 | 91.97 | 91.07 | 91.62 | 26,828 | +0.21(+0.23%) |
Mar 11, 2019 | 89.89 | 91.42 | 89.89 | 91.42 | 40,635 | +2.09(+2.34%) |
Mar 08, 2019 | 88.17 | 89.45 | 87.87 | 89.33 | 19,493 | +0.13(+0.14%) |
Mar 07, 2019 | 89.03 | 89.77 | 88.65 | 89.20 | 42,817 | +0.04(+0.04%) |
Mar 06, 2019 | 90.12 | 90.12 | 88.98 | 89.16 | 62,982 | -1.30(-1.43%) |
Mar 05, 2019 | 90.64 | 90.64 | 89.82 | 90.45 | 22,277 | -0.03(-0.03%) |
Mar 04, 2019 | 92.65 | 92.65 | 89.48 | 90.49 | 41,483 | -1.83(-1.98%) |
Mar 01, 2019 | 92.38 | 92.47 | 91.53 | 92.32 | 90,496 | +0.76(+0.83%) |
Feb 28, 2019 | 91.76 | 92.15 | 91.32 | 91.55 | 25,772 | -0.52(-0.57%) |
Feb 27, 2019 | 91.42 | 92.11 | 91.03 | 92.08 | 30,459 | +0.45(+0.49%) |
Feb 26, 2019 | 91.58 | 91.83 | 91.21 | 91.63 | 81,691 | +0.05(+0.05%) |
Feb 25, 2019 | 92.07 | 92.19 | 91.52 | 91.58 | 129,645 | +0.10(+0.11%) |
Feb 22, 2019 | 90.69 | 91.48 | 90.64 | 91.48 | 30,300 | +1.35(+1.49%) |
Feb 21, 2019 | 90.15 | 90.56 | 89.74 | 90.14 | 9,590 | -0.17(-0.19%) |
Feb 20, 2019 | 90.76 | 90.88 | 89.80 | 90.31 | 18,385 | -0.22(-0.24%) |
Feb 19, 2019 | 90.32 | 90.59 | 90.06 | 90.52 | 19,511 | +0.16(+0.18%) |
Feb 15, 2019 | 90.20 | 90.37 | 89.88 | 90.37 | 20,705 | +0.63(+0.71%) |
Feb 14, 2019 | 89.16 | 90.06 | 88.79 | 89.73 | 33,342 | +0.50(+0.57%) |
Feb 13, 2019 | 89.50 | 89.60 | 88.96 | 89.23 | 41,916 | +0.15(+0.17%) |
Feb 12, 2019 | 88.36 | 89.13 | 88.18 | 89.08 | 29,218 | +1.51(+1.72%) |
Feb 11, 2019 | 87.77 | 88.12 | 87.31 | 87.57 | 19,887 | -0.00(-0.01%) |
Feb 08, 2019 | 85.82 | 87.57 | 85.82 | 87.57 | 14,039 | +1.39(+1.62%) |
Feb 07, 2019 | 86.03 | 86.18 | 85.28 | 86.18 | 18,703 | -0.56(-0.65%) |
Feb 06, 2019 | 87.20 | 87.20 | 85.92 | 86.74 | 39,992 | -0.39(-0.44%) |
Feb 05, 2019 | 86.75 | 87.19 | 86.64 | 87.13 | 26,860 | +0.80(+0.92%) |
Feb 04, 2019 | 85.34 | 86.57 | 85.34 | 86.33 | 247,802 | +1.42(+1.67%) |