Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 101.72 | 103.02 | 101.53 | 102.55 | 5,208,446 | +0.98(+0.97%) |
Apr 29, 2019 | 101.59 | 102.12 | 100.95 | 101.56 | 3,915,525 | -0.44(-0.43%) |
Apr 26, 2019 | 100.95 | 102.04 | 100.35 | 102.01 | 4,116,415 | +0.03(+0.03%) |
Apr 25, 2019 | 102.56 | 103.06 | 100.65 | 101.97 | 6,106,970 | -1.10(-1.06%) |
Apr 24, 2019 | 100.08 | 103.84 | 99.95 | 103.07 | 16,642,121 | +1.78(+1.76%) |
Apr 23, 2019 | 100.43 | 101.42 | 99.67 | 101.28 | 8,656,976 | +1.24(+1.24%) |
Apr 22, 2019 | 99.67 | 100.22 | 98.91 | 100.04 | 4,241,516 | -0.49(-0.48%) |
Apr 18, 2019 | 101.11 | 101.11 | 100.20 | 100.53 | 4,821,004 | -0.08(-0.08%) |
Apr 17, 2019 | 101.80 | 102.56 | 100.01 | 100.61 | 7,155,158 | -0.67(-0.66%) |
Apr 16, 2019 | 100.81 | 101.69 | 100.63 | 101.28 | 4,749,810 | +1.11(+1.11%) |
Apr 15, 2019 | 101.48 | 102.14 | 99.23 | 100.16 | 4,900,742 | -1.45(-1.43%) |
Apr 12, 2019 | 100.76 | 101.85 | 100.76 | 101.62 | 5,608,552 | +1.64(+1.64%) |
Apr 11, 2019 | 100.14 | 100.46 | 99.33 | 99.98 | 3,216,479 | -0.03(-0.03%) |
Apr 10, 2019 | 99.11 | 100.25 | 98.81 | 100.01 | 3,462,363 | +0.85(+0.86%) |
Apr 09, 2019 | 99.69 | 99.80 | 98.56 | 99.16 | 5,340,936 | -1.11(-1.11%) |
Apr 08, 2019 | 99.04 | 100.45 | 98.62 | 100.28 | 5,263,103 | +1.38(+1.40%) |
Apr 05, 2019 | 99.05 | 99.32 | 98.61 | 98.89 | 3,812,841 | +0.34(+0.34%) |
Apr 04, 2019 | 97.80 | 99.45 | 97.79 | 98.55 | 5,786,057 | +0.43(+0.43%) |
Apr 03, 2019 | 97.37 | 99.34 | 96.95 | 98.13 | 8,085,401 | +2.15(+2.24%) |
Apr 02, 2019 | 94.84 | 96.11 | 94.15 | 95.98 | 8,049,618 | +1.43(+1.51%) |
Apr 01, 2019 | 93.98 | 94.83 | 93.06 | 94.55 | 6,266,266 | +2.24(+2.42%) |
Mar 29, 2019 | 92.29 | 92.80 | 91.69 | 92.31 | 4,972,676 | +1.01(+1.11%) |
Mar 28, 2019 | 92.24 | 92.60 | 90.19 | 91.30 | 6,189,194 | -0.92(-1.00%) |
Mar 27, 2019 | 94.33 | 94.71 | 91.77 | 92.23 | 5,432,793 | -2.05(-2.18%) |
Mar 26, 2019 | 94.24 | 94.64 | 93.46 | 94.28 | 3,545,327 | +1.06(+1.14%) |
Mar 25, 2019 | 94.11 | 95.05 | 92.48 | 93.22 | 6,295,161 | -2.24(-2.34%) |
Mar 22, 2019 | 97.23 | 97.83 | 95.32 | 95.45 | 4,335,766 | -2.21(-2.26%) |
Mar 21, 2019 | 95.74 | 98.33 | 95.69 | 97.66 | 6,633,026 | +2.25(+2.36%) |
Mar 20, 2019 | 95.85 | 96.52 | 94.89 | 95.41 | 4,400,093 | -0.34(-0.35%) |
Mar 19, 2019 | 96.24 | 96.43 | 95.33 | 95.75 | 4,127,415 | +0.18(+0.19%) |
Mar 18, 2019 | 95.78 | 96.72 | 94.79 | 95.57 | 4,864,232 | -0.81(-0.84%) |
Mar 15, 2019 | 93.99 | 96.43 | 93.98 | 96.38 | 16,008,577 | +3.17(+3.40%) |
Mar 14, 2019 | 93.35 | 93.71 | 92.23 | 93.21 | 6,197,552 | -0.42(-0.45%) |
Mar 13, 2019 | 93.26 | 94.24 | 92.83 | 93.63 | 4,493,977 | +0.92(+1.00%) |
Mar 12, 2019 | 92.99 | 93.17 | 92.04 | 92.70 | 3,501,288 | +0.06(+0.07%) |
Mar 11, 2019 | 91.52 | 93.03 | 91.38 | 92.64 | 3,814,538 | +1.38(+1.52%) |
Mar 08, 2019 | 90.24 | 91.48 | 89.95 | 91.26 | 5,952,917 | -0.08(-0.09%) |
Mar 07, 2019 | 91.25 | 92.01 | 90.23 | 91.34 | 6,240,353 | -0.41(-0.45%) |
Mar 06, 2019 | 92.77 | 92.90 | 91.61 | 91.75 | 4,099,749 | -1.00(-1.08%) |
Mar 05, 2019 | 93.70 | 93.81 | 92.70 | 92.75 | 4,207,773 | -0.72(-0.77%) |
Mar 04, 2019 | 93.52 | 94.11 | 92.25 | 93.47 | 3,767,137 | +0.56(+0.60%) |
Mar 01, 2019 | 93.00 | 93.20 | 92.06 | 92.91 | 4,784,809 | +0.85(+0.93%) |
Feb 28, 2019 | 91.54 | 92.11 | 91.22 | 92.06 | 6,211,275 | +0.06(+0.07%) |
Feb 27, 2019 | 92.62 | 92.62 | 91.13 | 92.00 | 5,050,978 | -1.36(-1.45%) |
Feb 26, 2019 | 94.12 | 94.14 | 92.97 | 93.36 | 4,157,040 | -0.80(-0.85%) |
Feb 25, 2019 | 94.86 | 95.29 | 93.84 | 94.16 | 6,432,489 | +0.77(+0.82%) |
Feb 22, 2019 | 93.90 | 94.32 | 92.81 | 93.39 | 5,047,593 | +0.58(+0.63%) |
Feb 21, 2019 | 93.10 | 93.77 | 92.43 | 92.81 | 4,226,294 | -1.13(-1.20%) |
Feb 20, 2019 | 93.75 | 94.39 | 93.33 | 93.94 | 4,033,570 | +0.57(+0.62%) |
Feb 19, 2019 | 93.22 | 93.90 | 92.78 | 93.37 | 3,663,160 | -0.25(-0.27%) |
Feb 15, 2019 | 93.84 | 93.88 | 92.85 | 93.62 | 4,141,350 | +0.52(+0.56%) |
Feb 14, 2019 | 92.93 | 94.33 | 92.62 | 93.10 | 3,950,371 | -0.16(-0.17%) |
Feb 13, 2019 | 92.94 | 94.10 | 92.83 | 93.25 | 6,767,402 | +0.62(+0.67%) |
Feb 12, 2019 | 92.19 | 92.76 | 92.03 | 92.63 | 5,871,798 | +1.46(+1.60%) |
Feb 11, 2019 | 91.13 | 91.77 | 90.73 | 91.17 | 4,884,457 | +0.18(+0.20%) |
Feb 08, 2019 | 89.16 | 91.22 | 88.89 | 90.99 | 6,195,938 | +0.60(+0.66%) |
Feb 07, 2019 | 91.47 | 91.89 | 89.76 | 90.39 | 8,051,682 | -2.28(-2.46%) |
Feb 06, 2019 | 90.74 | 93.03 | 90.55 | 92.67 | 11,096,846 | +2.17(+2.39%) |
Feb 05, 2019 | 88.95 | 89.12 | 87.88 | 90.50 | 6,833,322 | +1.91(+2.15%) |
Feb 04, 2019 | 88.75 | 89.07 | 87.96 | 88.60 | 6,607,603 | -0.17(-0.19%) |