Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 95.71 | 95.82 | 95.67 | 95.74 | 8,496,897 | +0.06(+0.06%) |
Apr 29, 2019 | 95.71 | 95.77 | 95.65 | 95.68 | 3,156,075 | -0.17(-0.17%) |
Apr 26, 2019 | 95.87 | 95.88 | 95.80 | 95.85 | 2,608,556 | +0.19(+0.20%) |
Apr 25, 2019 | 95.64 | 95.71 | 95.59 | 95.65 | 3,003,543 | -0.01(-0.01%) |
Apr 24, 2019 | 95.59 | 95.69 | 95.59 | 95.66 | 3,402,797 | +0.22(+0.23%) |
Apr 23, 2019 | 95.38 | 95.47 | 95.35 | 95.44 | 3,882,054 | +0.17(+0.18%) |
Apr 22, 2019 | 95.34 | 95.36 | 95.27 | 95.27 | 6,494,014 | -0.11(-0.12%) |
Apr 18, 2019 | 95.42 | 95.48 | 95.36 | 95.39 | 2,514,757 | +0.12(+0.13%) |
Apr 17, 2019 | 95.30 | 95.39 | 95.27 | 95.27 | 3,845,146 | -0.01(-0.01%) |
Apr 16, 2019 | 95.33 | 95.41 | 95.24 | 95.27 | 4,643,366 | -0.17(-0.18%) |
Apr 15, 2019 | 95.41 | 95.49 | 95.41 | 95.44 | 2,887,915 | -0.02(-0.02%) |
Apr 12, 2019 | 95.45 | 95.53 | 95.41 | 95.46 | 2,711,315 | -0.19(-0.19%) |
Apr 11, 2019 | 95.69 | 95.69 | 95.59 | 95.64 | 3,207,190 | -0.11(-0.12%) |
Apr 10, 2019 | 95.71 | 95.78 | 95.66 | 95.76 | 5,310,397 | +0.19(+0.19%) |
Apr 09, 2019 | 95.64 | 95.68 | 95.56 | 95.57 | 4,257,541 | +0.05(+0.06%) |
Apr 08, 2019 | 95.56 | 95.57 | 95.49 | 95.52 | 10,758,274 | -0.04(-0.05%) |
Apr 05, 2019 | 95.46 | 95.58 | 95.42 | 95.56 | 2,536,648 | +0.07(+0.07%) |
Apr 04, 2019 | 95.44 | 95.50 | 95.40 | 95.49 | 4,170,388 | +0.07(+0.07%) |
Apr 03, 2019 | 95.43 | 95.50 | 95.39 | 95.42 | 4,231,860 | -0.18(-0.18%) |
Apr 02, 2019 | 95.56 | 95.63 | 95.50 | 95.60 | 9,164,477 | +0.11(+0.11%) |
Apr 01, 2019 | 95.77 | 95.77 | 95.47 | 95.49 | 12,773,018 | -0.44(-0.46%) |
Mar 29, 2019 | 95.74 | 95.93 | 95.72 | 95.93 | 6,808,644 | -0.01(-0.01%) |
Mar 28, 2019 | 95.92 | 96.00 | 95.84 | 95.94 | 6,902,317 | +0.01(+0.01%) |
Mar 27, 2019 | 95.87 | 96.03 | 95.86 | 95.93 | 4,228,894 | +0.20(+0.21%) |
Mar 26, 2019 | 95.66 | 95.81 | 95.62 | 95.73 | 3,547,858 | +0.02(+0.02%) |
Mar 25, 2019 | 95.55 | 95.86 | 95.52 | 95.71 | 5,652,023 | +0.18(+0.18%) |
Mar 22, 2019 | 95.40 | 95.66 | 95.32 | 95.54 | 2,801,405 | +0.47(+0.50%) |
Mar 21, 2019 | 95.11 | 95.15 | 95.04 | 95.06 | 4,766,826 | +0.02(+0.02%) |
Mar 20, 2019 | 94.74 | 95.07 | 94.70 | 95.05 | 4,816,245 | +0.39(+0.41%) |
Mar 19, 2019 | 94.62 | 94.74 | 94.58 | 94.66 | 3,329,318 | -0.05(-0.06%) |
Mar 18, 2019 | 94.70 | 94.73 | 94.67 | 94.71 | 2,609,822 | -0.02(-0.02%) |
Mar 15, 2019 | 94.68 | 94.76 | 94.61 | 94.73 | 3,134,413 | +0.24(+0.25%) |
Mar 14, 2019 | 94.61 | 94.62 | 94.46 | 94.49 | 3,360,095 | -0.14(-0.15%) |
Mar 13, 2019 | 94.61 | 94.65 | 94.56 | 94.63 | 2,966,178 | -0.04(-0.05%) |
Mar 12, 2019 | 94.55 | 94.70 | 94.49 | 94.68 | 5,961,344 | +0.18(+0.19%) |
Mar 11, 2019 | 94.50 | 94.53 | 94.42 | 94.50 | 6,410,400 | +0.01(+0.01%) |
Mar 08, 2019 | 94.39 | 94.52 | 94.32 | 94.49 | 5,619,979 | +0.12(+0.13%) |
Mar 07, 2019 | 94.25 | 94.42 | 94.22 | 94.37 | 6,922,892 | +0.26(+0.28%) |
Mar 06, 2019 | 94.01 | 94.17 | 93.98 | 94.10 | 5,495,966 | +0.14(+0.15%) |
Mar 05, 2019 | 93.88 | 93.97 | 93.82 | 93.96 | 6,634,971 | +0.06(+0.07%) |
Mar 04, 2019 | 93.88 | 93.97 | 93.84 | 93.90 | 4,362,594 | +0.11(+0.12%) |
Mar 01, 2019 | 93.91 | 93.97 | 93.77 | 93.79 | 6,283,721 | -0.15(-0.16%) |
Feb 28, 2019 | 94.11 | 94.13 | 93.90 | 93.94 | 13,531,534 | -0.17(-0.18%) |
Feb 27, 2019 | 94.23 | 94.23 | 94.06 | 94.11 | 3,406,038 | -0.20(-0.21%) |
Feb 26, 2019 | 94.34 | 94.38 | 94.26 | 94.31 | 5,424,639 | +0.11(+0.11%) |
Feb 25, 2019 | 94.19 | 94.23 | 94.14 | 94.20 | 4,154,926 | -0.03(-0.03%) |
Feb 22, 2019 | 94.10 | 94.33 | 94.07 | 94.23 | 3,113,296 | +0.24(+0.25%) |
Feb 21, 2019 | 94.02 | 94.04 | 93.97 | 93.99 | 4,190,903 | -0.21(-0.22%) |
Feb 20, 2019 | 94.20 | 94.22 | 94.12 | 94.20 | 3,682,888 | +0.01(+0.01%) |
Feb 19, 2019 | 94.26 | 94.27 | 94.12 | 94.19 | 7,107,090 | +0.05(+0.06%) |
Feb 15, 2019 | 94.10 | 94.15 | 94.04 | 94.14 | 2,751,303 | +0.07(+0.07%) |
Feb 14, 2019 | 94.17 | 94.19 | 94.03 | 94.07 | 3,315,020 | +0.14(+0.15%) |
Feb 13, 2019 | 93.95 | 94.00 | 93.89 | 93.93 | 2,879,182 | -0.17(-0.18%) |
Feb 12, 2019 | 94.07 | 94.11 | 93.98 | 94.10 | 3,575,122 | +0.02(+0.02%) |
Feb 11, 2019 | 94.08 | 94.12 | 94.01 | 94.08 | 4,013,180 | -0.10(-0.10%) |
Feb 08, 2019 | 94.03 | 94.21 | 94.03 | 94.18 | 4,887,926 | +0.21(+0.22%) |
Feb 07, 2019 | 94.01 | 94.05 | 93.90 | 93.97 | 4,489,475 | +0.04(+0.05%) |
Feb 06, 2019 | 94.05 | 94.07 | 93.87 | 93.92 | 7,351,065 | -0.05(-0.06%) |
Feb 05, 2019 | 93.83 | 94.00 | 93.83 | 93.97 | 10,159,396 | +0.20(+0.22%) |
Feb 04, 2019 | 93.73 | 93.79 | 93.68 | 93.77 | 16,216,410 | -0.08(-0.08%) |