Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 99.37 | 99.46 | 99.37 | 99.41 | 484,730 | +0.08(+0.08%) |
Apr 29, 2019 | 99.27 | 99.34 | 99.25 | 99.33 | 551,240 | -0.04(-0.04%) |
Apr 26, 2019 | 99.35 | 99.37 | 99.29 | 99.36 | 696,338 | +0.14(+0.14%) |
Apr 25, 2019 | 99.15 | 99.23 | 99.14 | 99.22 | 553,293 | +0.03(+0.03%) |
Apr 24, 2019 | 99.11 | 99.20 | 99.11 | 99.19 | 1,462,098 | +0.22(+0.23%) |
Apr 23, 2019 | 98.86 | 99.00 | 98.84 | 98.97 | 1,122,486 | +0.13(+0.14%) |
Apr 22, 2019 | 98.76 | 98.86 | 98.75 | 98.84 | 2,051,652 | +0.03(+0.03%) |
Apr 18, 2019 | 98.76 | 98.83 | 98.76 | 98.81 | 669,970 | +0.06(+0.06%) |
Apr 17, 2019 | 98.74 | 98.83 | 98.74 | 98.75 | 451,381 | +0.04(+0.04%) |
Apr 16, 2019 | 98.74 | 98.80 | 98.70 | 98.71 | 580,856 | -0.05(-0.05%) |
Apr 15, 2019 | 98.72 | 98.79 | 98.70 | 98.77 | 556,239 | +0.13(+0.14%) |
Apr 12, 2019 | 98.71 | 98.74 | 98.63 | 98.63 | 459,139 | -0.18(-0.18%) |
Apr 11, 2019 | 98.83 | 98.84 | 98.77 | 98.81 | 405,993 | -0.03(-0.03%) |
Apr 10, 2019 | 98.77 | 98.86 | 98.77 | 98.84 | 650,343 | +0.07(+0.07%) |
Apr 09, 2019 | 98.74 | 98.80 | 98.74 | 98.77 | 489,294 | +0.13(+0.14%) |
Apr 08, 2019 | 98.67 | 98.75 | 98.63 | 98.63 | 614,735 | -0.06(-0.06%) |
Apr 05, 2019 | 98.63 | 98.75 | 98.62 | 98.70 | 791,263 | +0.05(+0.05%) |
Apr 04, 2019 | 98.67 | 98.70 | 98.61 | 98.64 | 610,482 | -0.01(-0.01%) |
Apr 03, 2019 | 98.70 | 98.77 | 98.61 | 98.65 | 613,152 | -0.13(-0.14%) |
Apr 02, 2019 | 98.73 | 98.83 | 98.73 | 98.78 | 535,718 | +0.08(+0.08%) |
Apr 01, 2019 | 98.76 | 98.76 | 98.58 | 98.70 | 1,974,906 | -0.18(-0.18%) |
Mar 29, 2019 | 98.86 | 98.90 | 98.80 | 98.89 | 432,450 | -0.15(-0.15%) |
Mar 28, 2019 | 98.98 | 99.05 | 98.97 | 99.04 | 430,454 | +0.06(+0.06%) |
Mar 27, 2019 | 98.89 | 99.01 | 98.83 | 98.98 | 708,444 | +0.12(+0.12%) |
Mar 26, 2019 | 98.74 | 98.89 | 98.74 | 98.86 | 511,502 | +0.07(+0.07%) |
Mar 25, 2019 | 98.61 | 98.88 | 98.58 | 98.79 | 782,013 | +0.07(+0.07%) |
Mar 22, 2019 | 98.56 | 98.72 | 98.50 | 98.72 | 1,593,073 | +0.41(+0.42%) |
Mar 21, 2019 | 98.33 | 98.36 | 98.26 | 98.31 | 642,451 | +0.13(+0.14%) |
Mar 20, 2019 | 98.06 | 98.27 | 98.06 | 98.18 | 728,839 | +0.14(+0.15%) |
Mar 19, 2019 | 97.94 | 98.07 | 97.93 | 98.03 | 459,827 | +0.05(+0.05%) |
Mar 18, 2019 | 97.98 | 98.01 | 97.96 | 97.98 | 1,185,664 | +0.00(+0.00%) |
Mar 15, 2019 | 97.91 | 98.02 | 97.91 | 97.98 | 484,960 | +0.12(+0.13%) |
Mar 14, 2019 | 97.92 | 97.92 | 97.79 | 97.86 | 470,980 | -0.08(-0.08%) |
Mar 13, 2019 | 97.91 | 97.94 | 97.88 | 97.94 | 467,174 | -0.02(-0.02%) |
Mar 12, 2019 | 97.90 | 97.97 | 97.87 | 97.95 | 537,123 | +0.12(+0.12%) |
Mar 11, 2019 | 97.88 | 97.89 | 97.81 | 97.84 | 673,143 | -0.04(-0.04%) |
Mar 08, 2019 | 97.94 | 97.94 | 97.80 | 97.87 | 811,941 | +0.03(+0.03%) |
Mar 07, 2019 | 97.78 | 97.89 | 97.74 | 97.85 | 1,721,868 | +0.20(+0.20%) |
Mar 06, 2019 | 97.58 | 97.68 | 97.55 | 97.65 | 2,777,287 | +0.10(+0.10%) |
Mar 05, 2019 | 97.46 | 97.56 | 97.45 | 97.55 | 601,254 | +0.03(+0.03%) |
Mar 04, 2019 | 97.51 | 97.53 | 97.45 | 97.53 | 670,478 | +0.07(+0.07%) |
Mar 01, 2019 | 97.43 | 97.50 | 97.41 | 97.45 | 1,965,254 | +0.01(+0.02%) |
Feb 28, 2019 | 97.52 | 97.52 | 97.37 | 97.44 | 532,537 | -0.02(-0.02%) |
Feb 27, 2019 | 97.47 | 97.48 | 97.39 | 97.46 | 1,925,748 | -0.17(-0.17%) |
Feb 26, 2019 | 97.52 | 97.64 | 97.52 | 97.63 | 684,555 | +0.22(+0.23%) |
Feb 25, 2019 | 97.32 | 97.43 | 97.32 | 97.40 | 686,641 | -0.07(-0.07%) |
Feb 22, 2019 | 97.40 | 97.48 | 97.37 | 97.48 | 843,520 | +0.14(+0.15%) |
Feb 21, 2019 | 97.35 | 97.35 | 97.26 | 97.33 | 599,046 | -0.11(-0.11%) |
Feb 20, 2019 | 97.40 | 97.45 | 97.39 | 97.44 | 408,612 | +0.05(+0.05%) |
Feb 19, 2019 | 97.37 | 97.41 | 97.35 | 97.39 | 567,776 | +0.12(+0.12%) |
Feb 15, 2019 | 97.22 | 97.32 | 97.22 | 97.27 | 575,983 | -0.07(-0.07%) |
Feb 14, 2019 | 97.33 | 97.35 | 97.29 | 97.34 | 441,247 | +0.20(+0.20%) |
Feb 13, 2019 | 97.15 | 97.17 | 97.12 | 97.15 | 713,529 | -0.12(-0.12%) |
Feb 12, 2019 | 97.20 | 97.26 | 97.17 | 97.26 | 1,024,696 | +0.09(+0.09%) |
Feb 11, 2019 | 97.15 | 97.24 | 97.12 | 97.17 | 1,232,942 | +0.01(+0.01%) |
Feb 08, 2019 | 97.17 | 97.24 | 97.15 | 97.17 | 599,085 | +0.11(+0.11%) |
Feb 07, 2019 | 96.97 | 97.16 | 96.97 | 97.06 | 1,011,663 | +0.18(+0.18%) |
Feb 06, 2019 | 96.90 | 96.90 | 96.85 | 96.88 | 1,102,133 | +0.06(+0.06%) |
Feb 05, 2019 | 96.85 | 96.90 | 96.81 | 96.82 | 1,065,308 | +0.01(+0.01%) |
Feb 04, 2019 | 96.82 | 96.85 | 96.75 | 96.81 | 1,493,398 | +0.02(+0.02%) |