Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 97.95 | 99.16 | 96.46 | 98.70 | 154,669 | +0.94(+0.96%) |
Apr 29, 2019 | 97.16 | 98.35 | 96.40 | 97.76 | 67,432 | +0.50(+0.51%) |
Apr 26, 2019 | 95.89 | 97.53 | 95.87 | 97.26 | 87,829 | +1.34(+1.40%) |
Apr 25, 2019 | 96.12 | 96.69 | 94.56 | 95.92 | 65,337 | -0.47(-0.48%) |
Apr 24, 2019 | 96.25 | 97.22 | 96.00 | 96.39 | 78,475 | +0.19(+0.20%) |
Apr 23, 2019 | 94.43 | 97.17 | 93.67 | 96.19 | 80,001 | +1.77(+1.87%) |
Apr 22, 2019 | 95.10 | 95.59 | 94.03 | 94.42 | 64,566 | -0.84(-0.88%) |
Apr 18, 2019 | 95.07 | 95.93 | 94.04 | 95.26 | 116,214 | -0.01(-0.02%) |
Apr 17, 2019 | 96.14 | 96.14 | 93.99 | 95.28 | 104,826 | -0.38(-0.40%) |
Apr 16, 2019 | 94.83 | 95.80 | 94.20 | 95.66 | 79,286 | +1.17(+1.23%) |
Apr 15, 2019 | 94.62 | 95.71 | 94.28 | 94.49 | 90,663 | -0.68(-0.72%) |
Apr 12, 2019 | 94.01 | 95.27 | 93.10 | 95.17 | 108,398 | +1.80(+1.93%) |
Apr 11, 2019 | 94.91 | 95.41 | 92.54 | 93.37 | 93,102 | -1.56(-1.64%) |
Apr 10, 2019 | 92.90 | 95.12 | 92.90 | 94.93 | 123,123 | +2.03(+2.19%) |
Apr 09, 2019 | 93.49 | 94.16 | 92.50 | 92.90 | 123,200 | -0.62(-0.67%) |
Apr 08, 2019 | 93.54 | 94.02 | 92.90 | 93.52 | 73,614 | -0.31(-0.33%) |
Apr 05, 2019 | 93.64 | 95.08 | 93.64 | 93.83 | 67,260 | +0.63(+0.68%) |
Apr 04, 2019 | 92.75 | 93.64 | 92.43 | 93.20 | 102,316 | +1.17(+1.27%) |
Apr 03, 2019 | 92.62 | 93.13 | 91.50 | 92.03 | 93,165 | +0.09(+0.10%) |
Apr 02, 2019 | 91.31 | 92.36 | 90.66 | 91.94 | 113,706 | +0.74(+0.81%) |
Apr 01, 2019 | 90.86 | 91.51 | 90.17 | 91.21 | 129,227 | +0.97(+1.08%) |
Mar 29, 2019 | 90.62 | 91.53 | 89.79 | 90.23 | 164,346 | -0.17(-0.18%) |
Mar 28, 2019 | 89.49 | 90.50 | 89.01 | 90.40 | 99,612 | +1.05(+1.18%) |
Mar 27, 2019 | 89.47 | 90.50 | 88.05 | 89.35 | 96,161 | -0.13(-0.14%) |
Mar 26, 2019 | 89.14 | 90.08 | 88.63 | 89.47 | 128,126 | +0.85(+0.95%) |
Mar 25, 2019 | 88.17 | 89.15 | 87.61 | 88.63 | 100,425 | +0.38(+0.43%) |
Mar 22, 2019 | 92.13 | 92.31 | 88.17 | 88.25 | 145,937 | -4.56(-4.91%) |
Mar 21, 2019 | 91.67 | 94.38 | 91.54 | 92.81 | 131,602 | +1.05(+1.14%) |
Mar 20, 2019 | 91.67 | 93.04 | 90.40 | 91.76 | 179,381 | +0.31(+0.34%) |
Mar 19, 2019 | 92.33 | 92.98 | 91.12 | 91.45 | 142,037 | -0.52(-0.56%) |
Mar 18, 2019 | 90.08 | 91.97 | 89.48 | 91.96 | 179,530 | +1.71(+1.90%) |
Mar 15, 2019 | 90.68 | 92.12 | 90.24 | 90.25 | 521,527 | -0.26(-0.29%) |
Mar 14, 2019 | 90.70 | 91.77 | 90.40 | 90.51 | 150,449 | -0.40(-0.44%) |
Mar 13, 2019 | 91.11 | 92.29 | 90.41 | 90.91 | 154,953 | +0.26(+0.29%) |
Mar 12, 2019 | 91.72 | 92.31 | 90.48 | 90.65 | 155,594 | -1.06(-1.16%) |
Mar 11, 2019 | 88.79 | 91.95 | 88.30 | 91.71 | 146,582 | +2.96(+3.33%) |
Mar 08, 2019 | 88.22 | 89.07 | 87.51 | 88.75 | 95,748 | +0.02(+0.02%) |
Mar 07, 2019 | 90.36 | 90.36 | 88.52 | 88.74 | 103,797 | -1.61(-1.79%) |
Mar 06, 2019 | 91.42 | 91.53 | 89.99 | 90.35 | 234,981 | -1.25(-1.37%) |
Mar 05, 2019 | 89.86 | 91.62 | 89.37 | 91.60 | 224,753 | +2.90(+3.27%) |
Mar 04, 2019 | 88.08 | 89.24 | 88.01 | 88.71 | 187,693 | +0.65(+0.74%) |
Mar 01, 2019 | 87.14 | 88.40 | 85.59 | 88.05 | 169,591 | +1.78(+2.06%) |
Feb 28, 2019 | 86.45 | 87.02 | 81.37 | 86.28 | 211,934 | +4.75(+5.82%) |
Feb 27, 2019 | 81.85 | 82.44 | 80.98 | 81.53 | 95,251 | -0.43(-0.52%) |
Feb 26, 2019 | 83.86 | 83.86 | 81.88 | 81.96 | 84,341 | -1.91(-2.27%) |
Feb 25, 2019 | 85.02 | 85.10 | 83.61 | 83.86 | 75,063 | -0.56(-0.67%) |
Feb 22, 2019 | 84.33 | 84.68 | 83.32 | 84.43 | 85,875 | +0.46(+0.54%) |
Feb 21, 2019 | 85.16 | 85.75 | 83.07 | 83.97 | 111,710 | -1.52(-1.77%) |
Feb 20, 2019 | 85.03 | 85.62 | 84.13 | 85.49 | 129,250 | +0.58(+0.69%) |
Feb 19, 2019 | 83.44 | 85.52 | 83.44 | 84.90 | 109,474 | +0.90(+1.08%) |
Feb 15, 2019 | 81.79 | 84.07 | 81.79 | 84.00 | 124,853 | +2.70(+3.32%) |
Feb 14, 2019 | 81.63 | 82.46 | 80.93 | 81.30 | 122,031 | -0.47(-0.57%) |
Feb 13, 2019 | 81.59 | 82.99 | 81.05 | 81.76 | 69,461 | +0.12(+0.14%) |
Feb 12, 2019 | 81.31 | 81.86 | 80.81 | 81.65 | 71,133 | +0.99(+1.23%) |
Feb 11, 2019 | 80.59 | 80.85 | 79.00 | 80.66 | 62,948 | +0.39(+0.48%) |
Feb 08, 2019 | 78.36 | 80.31 | 76.87 | 80.27 | 106,444 | +1.79(+2.28%) |
Feb 07, 2019 | 80.37 | 81.07 | 77.84 | 78.48 | 87,139 | -2.18(-2.70%) |
Feb 06, 2019 | 83.33 | 84.64 | 80.14 | 80.66 | 138,982 | -2.92(-3.49%) |
Feb 05, 2019 | 83.11 | 83.72 | 82.35 | 83.57 | 83,226 | +0.60(+0.73%) |
Feb 04, 2019 | 81.57 | 82.97 | 80.62 | 82.97 | 75,971 | +1.44(+1.77%) |