Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 96.01 | 96.12 | 95.97 | 96.04 | 8,470,476 | +0.06(+0.06%) |
Apr 29, 2019 | 96.01 | 96.07 | 95.95 | 95.98 | 3,146,261 | -0.17(-0.17%) |
Apr 26, 2019 | 96.17 | 96.18 | 96.10 | 96.15 | 2,600,445 | +0.19(+0.20%) |
Apr 25, 2019 | 95.93 | 96.00 | 95.89 | 95.95 | 2,994,203 | -0.01(-0.01%) |
Apr 24, 2019 | 95.89 | 95.99 | 95.89 | 95.96 | 3,392,217 | +0.22(+0.23%) |
Apr 23, 2019 | 95.68 | 95.77 | 95.65 | 95.74 | 3,869,983 | +0.17(+0.18%) |
Apr 22, 2019 | 95.63 | 95.66 | 95.56 | 95.57 | 6,473,821 | -0.12(-0.12%) |
Apr 18, 2019 | 95.72 | 95.77 | 95.66 | 95.69 | 2,506,938 | +0.12(+0.13%) |
Apr 17, 2019 | 95.60 | 95.69 | 95.56 | 95.56 | 3,833,190 | -0.01(-0.01%) |
Apr 16, 2019 | 95.62 | 95.70 | 95.54 | 95.57 | 4,628,928 | -0.17(-0.18%) |
Apr 15, 2019 | 95.70 | 95.78 | 95.70 | 95.74 | 2,878,935 | -0.02(-0.02%) |
Apr 12, 2019 | 95.75 | 95.83 | 95.71 | 95.76 | 2,702,884 | -0.19(-0.19%) |
Apr 11, 2019 | 95.99 | 95.99 | 95.89 | 95.94 | 3,197,218 | -0.11(-0.12%) |
Apr 10, 2019 | 96.00 | 96.08 | 95.96 | 96.06 | 5,293,884 | +0.19(+0.19%) |
Apr 09, 2019 | 95.93 | 95.98 | 95.86 | 95.87 | 4,244,302 | +0.05(+0.06%) |
Apr 08, 2019 | 95.86 | 95.87 | 95.78 | 95.82 | 10,724,821 | -0.04(-0.05%) |
Apr 05, 2019 | 95.76 | 95.88 | 95.72 | 95.86 | 2,528,760 | +0.07(+0.07%) |
Apr 04, 2019 | 95.74 | 95.80 | 95.69 | 95.79 | 4,157,421 | +0.07(+0.07%) |
Apr 03, 2019 | 95.73 | 95.80 | 95.69 | 95.72 | 4,218,701 | -0.18(-0.18%) |
Apr 02, 2019 | 95.86 | 95.92 | 95.80 | 95.90 | 9,135,981 | +0.11(+0.11%) |
Apr 01, 2019 | 96.07 | 96.07 | 95.77 | 95.79 | 12,733,300 | -0.44(-0.46%) |
Mar 29, 2019 | 96.04 | 96.23 | 96.02 | 96.23 | 6,787,474 | -0.01(-0.01%) |
Mar 28, 2019 | 96.22 | 96.29 | 96.14 | 96.24 | 6,880,856 | +0.01(+0.01%) |
Mar 27, 2019 | 96.17 | 96.33 | 96.16 | 96.23 | 4,215,745 | +0.20(+0.21%) |
Mar 26, 2019 | 95.96 | 96.11 | 95.92 | 96.03 | 3,536,827 | +0.02(+0.02%) |
Mar 25, 2019 | 95.84 | 96.16 | 95.82 | 96.01 | 5,634,449 | +0.18(+0.18%) |
Mar 22, 2019 | 95.69 | 95.95 | 95.61 | 95.84 | 2,792,695 | +0.48(+0.50%) |
Mar 21, 2019 | 95.40 | 95.44 | 95.33 | 95.36 | 4,752,005 | +0.02(+0.02%) |
Mar 20, 2019 | 95.03 | 95.37 | 95.00 | 95.34 | 4,801,270 | +0.39(+0.41%) |
Mar 19, 2019 | 94.92 | 95.03 | 94.87 | 94.95 | 3,318,966 | -0.05(-0.06%) |
Mar 18, 2019 | 95.00 | 95.02 | 94.96 | 95.01 | 2,601,707 | -0.02(-0.02%) |
Mar 15, 2019 | 94.98 | 95.06 | 94.91 | 95.02 | 3,124,668 | +0.24(+0.25%) |
Mar 14, 2019 | 94.91 | 94.92 | 94.75 | 94.79 | 3,349,648 | -0.14(-0.15%) |
Mar 13, 2019 | 94.90 | 94.94 | 94.86 | 94.93 | 2,956,955 | -0.04(-0.05%) |
Mar 12, 2019 | 94.85 | 95.00 | 94.79 | 94.97 | 5,942,808 | +0.18(+0.19%) |
Mar 11, 2019 | 94.79 | 94.82 | 94.72 | 94.79 | 6,390,468 | +0.01(+0.01%) |
Mar 08, 2019 | 94.68 | 94.82 | 94.62 | 94.79 | 5,602,505 | +0.12(+0.13%) |
Mar 07, 2019 | 94.55 | 94.72 | 94.51 | 94.66 | 6,901,367 | +0.26(+0.28%) |
Mar 06, 2019 | 94.30 | 94.47 | 94.27 | 94.40 | 5,478,877 | +0.14(+0.15%) |
Mar 05, 2019 | 94.17 | 94.27 | 94.12 | 94.26 | 6,614,342 | +0.06(+0.07%) |
Mar 04, 2019 | 94.18 | 94.27 | 94.13 | 94.19 | 4,349,029 | +0.11(+0.12%) |
Mar 01, 2019 | 94.20 | 94.27 | 94.06 | 94.08 | 6,264,184 | -0.15(-0.16%) |
Feb 28, 2019 | 94.40 | 94.43 | 94.20 | 94.23 | 13,489,456 | -0.17(-0.18%) |
Feb 27, 2019 | 94.52 | 94.52 | 94.36 | 94.40 | 3,395,446 | -0.20(-0.21%) |
Feb 26, 2019 | 94.64 | 94.67 | 94.55 | 94.60 | 5,407,770 | +0.11(+0.11%) |
Feb 25, 2019 | 94.48 | 94.52 | 94.44 | 94.50 | 4,142,005 | -0.03(-0.03%) |
Feb 22, 2019 | 94.39 | 94.63 | 94.36 | 94.52 | 3,103,614 | +0.24(+0.25%) |
Feb 21, 2019 | 94.31 | 94.33 | 94.26 | 94.29 | 4,177,871 | -0.21(-0.22%) |
Feb 20, 2019 | 94.50 | 94.51 | 94.42 | 94.50 | 3,671,435 | +0.01(+0.01%) |
Feb 19, 2019 | 94.55 | 94.57 | 94.42 | 94.49 | 7,084,989 | +0.05(+0.06%) |
Feb 15, 2019 | 94.39 | 94.44 | 94.34 | 94.44 | 2,742,747 | +0.07(+0.07%) |
Feb 14, 2019 | 94.46 | 94.48 | 94.32 | 94.36 | 3,304,711 | +0.14(+0.15%) |
Feb 13, 2019 | 94.24 | 94.29 | 94.18 | 94.22 | 2,870,229 | -0.17(-0.18%) |
Feb 12, 2019 | 94.36 | 94.40 | 94.28 | 94.39 | 3,564,005 | +0.02(+0.02%) |
Feb 11, 2019 | 94.37 | 94.42 | 94.30 | 94.37 | 4,000,700 | -0.10(-0.10%) |
Feb 08, 2019 | 94.32 | 94.51 | 94.32 | 94.47 | 4,872,726 | +0.21(+0.22%) |
Feb 07, 2019 | 94.30 | 94.35 | 94.20 | 94.26 | 4,475,514 | +0.04(+0.05%) |
Feb 06, 2019 | 94.35 | 94.36 | 94.16 | 94.22 | 7,328,206 | -0.05(-0.06%) |
Feb 05, 2019 | 94.13 | 94.29 | 94.13 | 94.27 | 10,127,804 | +0.20(+0.22%) |
Feb 04, 2019 | 94.02 | 94.08 | 93.97 | 94.07 | 16,165,983 | -0.08(-0.08%) |