Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 95.86 | 96.24 | 94.35 | 95.22 | 1,504,347 | -1.09(-1.14%) |
Apr 29, 2019 | 96.83 | 97.38 | 95.61 | 96.31 | 1,296,777 | -0.40(-0.42%) |
Apr 26, 2019 | 96.69 | 97.21 | 94.31 | 96.71 | 2,021,951 | +0.06(+0.07%) |
Apr 25, 2019 | 96.41 | 99.34 | 95.61 | 96.65 | 4,164,812 | +0.92(+0.96%) |
Apr 24, 2019 | 95.11 | 96.68 | 94.99 | 95.73 | 1,628,915 | +0.82(+0.86%) |
Apr 23, 2019 | 94.04 | 95.27 | 93.64 | 94.91 | 1,286,551 | +1.42(+1.52%) |
Apr 22, 2019 | 94.79 | 94.94 | 93.17 | 93.49 | 995,472 | -1.34(-1.42%) |
Apr 18, 2019 | 95.45 | 96.08 | 94.23 | 94.84 | 1,529,752 | -0.75(-0.78%) |
Apr 17, 2019 | 97.16 | 97.59 | 95.54 | 95.58 | 1,237,606 | -1.18(-1.22%) |
Apr 16, 2019 | 95.91 | 97.35 | 95.91 | 96.76 | 1,764,917 | +0.63(+0.66%) |
Apr 15, 2019 | 95.65 | 96.52 | 95.11 | 96.13 | 1,676,287 | +0.22(+0.23%) |
Apr 12, 2019 | 94.99 | 96.36 | 94.86 | 95.91 | 1,397,897 | +1.20(+1.26%) |
Apr 11, 2019 | 93.79 | 94.76 | 93.28 | 94.71 | 1,259,040 | +1.64(+1.76%) |
Apr 10, 2019 | 93.10 | 93.24 | 92.02 | 93.07 | 1,060,654 | +0.22(+0.24%) |
Apr 09, 2019 | 93.26 | 93.79 | 92.68 | 92.85 | 1,016,561 | -0.68(-0.73%) |
Apr 08, 2019 | 92.64 | 93.75 | 92.13 | 93.53 | 1,353,140 | +0.50(+0.53%) |
Apr 05, 2019 | 91.72 | 93.35 | 91.67 | 93.03 | 1,908,793 | +1.42(+1.55%) |
Apr 04, 2019 | 90.25 | 91.63 | 90.04 | 91.62 | 1,221,641 | +1.39(+1.54%) |
Apr 03, 2019 | 89.75 | 91.20 | 89.27 | 90.23 | 1,480,958 | +0.85(+0.95%) |
Apr 02, 2019 | 89.70 | 89.90 | 88.94 | 89.38 | 1,178,989 | -0.30(-0.34%) |
Apr 01, 2019 | 90.30 | 91.30 | 88.88 | 89.69 | 2,151,223 | -0.25(-0.28%) |
Mar 29, 2019 | 88.21 | 90.69 | 87.76 | 89.93 | 2,128,913 | +2.32(+2.65%) |
Mar 28, 2019 | 87.27 | 88.18 | 87.27 | 87.62 | 1,208,398 | +0.40(+0.45%) |
Mar 27, 2019 | 87.33 | 88.14 | 86.46 | 87.22 | 1,342,035 | -0.12(-0.14%) |
Mar 26, 2019 | 87.02 | 88.02 | 86.97 | 87.34 | 1,133,620 | +0.82(+0.95%) |
Mar 25, 2019 | 85.01 | 87.40 | 85.01 | 86.52 | 1,062,900 | +1.26(+1.48%) |
Mar 22, 2019 | 86.39 | 86.84 | 85.07 | 85.26 | 973,854 | -1.54(-1.77%) |
Mar 21, 2019 | 84.50 | 86.98 | 83.95 | 86.80 | 1,308,877 | +3.01(+3.59%) |
Mar 20, 2019 | 83.89 | 85.00 | 83.45 | 83.79 | 1,531,519 | -0.07(-0.09%) |
Mar 19, 2019 | 83.10 | 84.79 | 82.81 | 83.86 | 1,140,371 | +1.21(+1.47%) |
Mar 18, 2019 | 82.27 | 82.84 | 81.89 | 82.65 | 1,681,390 | +0.35(+0.42%) |
Mar 15, 2019 | 83.16 | 83.58 | 82.06 | 82.30 | 2,178,698 | -0.86(-1.04%) |
Mar 14, 2019 | 84.10 | 84.10 | 83.03 | 83.16 | 1,033,456 | -1.03(-1.22%) |
Mar 13, 2019 | 83.61 | 84.53 | 83.39 | 84.19 | 1,247,646 | +0.87(+1.05%) |
Mar 12, 2019 | 82.22 | 84.14 | 82.22 | 83.32 | 1,284,601 | +0.97(+1.17%) |
Mar 11, 2019 | 83.61 | 83.63 | 81.60 | 82.35 | 1,576,469 | -0.80(-0.96%) |
Mar 08, 2019 | 84.39 | 84.96 | 82.67 | 83.15 | 1,277,456 | -1.69(-2.00%) |
Mar 07, 2019 | 84.70 | 85.17 | 84.27 | 84.85 | 941,645 | +0.04(+0.04%) |
Mar 06, 2019 | 86.30 | 87.21 | 84.61 | 84.81 | 1,002,330 | -1.21(-1.41%) |
Mar 05, 2019 | 86.48 | 87.33 | 85.97 | 86.02 | 809,328 | -0.34(-0.39%) |
Mar 04, 2019 | 87.63 | 88.21 | 85.42 | 86.37 | 1,718,870 | -0.99(-1.14%) |
Mar 01, 2019 | 88.20 | 88.65 | 86.02 | 87.36 | 1,401,811 | -0.36(-0.41%) |
Feb 28, 2019 | 87.38 | 88.15 | 86.76 | 87.72 | 1,475,715 | -0.01(-0.01%) |
Feb 27, 2019 | 87.14 | 88.23 | 86.79 | 87.73 | 1,266,373 | +0.52(+0.59%) |
Feb 26, 2019 | 86.90 | 87.60 | 86.74 | 87.21 | 1,105,530 | +0.00(+0.00%) |
Feb 25, 2019 | 88.80 | 88.98 | 86.99 | 87.21 | 1,031,257 | -1.14(-1.29%) |
Feb 22, 2019 | 89.28 | 89.51 | 87.89 | 88.35 | 1,429,421 | -0.61(-0.68%) |
Feb 21, 2019 | 89.37 | 89.89 | 88.64 | 88.96 | 950,710 | -0.50(-0.55%) |
Feb 20, 2019 | 88.73 | 89.89 | 88.73 | 89.45 | 1,313,705 | +0.44(+0.49%) |
Feb 19, 2019 | 88.58 | 89.28 | 87.44 | 89.01 | 1,359,589 | -0.47(-0.52%) |
Feb 15, 2019 | 88.21 | 89.54 | 87.68 | 89.48 | 1,589,508 | +1.65(+1.88%) |
Feb 14, 2019 | 87.35 | 88.31 | 86.66 | 87.83 | 1,601,993 | -0.05(-0.05%) |
Feb 13, 2019 | 87.65 | 88.20 | 86.65 | 87.88 | 1,748,375 | +0.25(+0.28%) |
Feb 12, 2019 | 86.69 | 87.79 | 86.43 | 87.63 | 1,787,620 | +1.26(+1.45%) |
Feb 11, 2019 | 85.28 | 86.94 | 85.01 | 86.37 | 1,995,666 | +1.71(+2.03%) |
Feb 08, 2019 | 82.71 | 84.96 | 82.49 | 84.66 | 2,050,461 | +1.44(+1.73%) |
Feb 07, 2019 | 83.08 | 83.23 | 81.79 | 83.22 | 1,715,518 | -0.26(-0.31%) |
Feb 06, 2019 | 82.16 | 83.57 | 81.19 | 83.48 | 1,339,667 | +1.32(+1.61%) |
Feb 05, 2019 | 81.60 | 82.65 | 81.17 | 82.16 | 1,680,522 | +0.67(+0.82%) |
Feb 04, 2019 | 79.71 | 81.51 | 78.86 | 81.49 | 1,570,438 | +1.73(+2.17%) |