Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 96.16 | 96.81 | 95.01 | 95.33 | 26,990,518 | +1.86(+1.99%) |
Apr 29, 2019 | 92.91 | 93.78 | 92.67 | 93.48 | 11,843,111 | +0.49(+0.53%) |
Apr 26, 2019 | 94.02 | 94.09 | 91.83 | 92.98 | 14,642,229 | -0.64(-0.68%) |
Apr 25, 2019 | 93.74 | 94.25 | 93.22 | 93.62 | 13,393,852 | -0.30(-0.32%) |
Apr 24, 2019 | 96.36 | 96.42 | 93.77 | 93.92 | 27,849,932 | -2.97(-3.07%) |
Apr 23, 2019 | 96.66 | 97.10 | 96.36 | 96.89 | 11,432,953 | +0.10(+0.10%) |
Apr 22, 2019 | 95.90 | 96.88 | 95.64 | 96.79 | 10,006,386 | +1.62(+1.70%) |
Apr 18, 2019 | 95.70 | 95.94 | 94.57 | 95.17 | 12,022,481 | -0.33(-0.34%) |
Apr 17, 2019 | 97.03 | 97.30 | 95.33 | 95.50 | 14,983,790 | -0.71(-0.74%) |
Apr 16, 2019 | 95.63 | 96.33 | 95.33 | 96.21 | 15,040,472 | +0.82(+0.86%) |
Apr 15, 2019 | 95.30 | 96.10 | 94.75 | 95.40 | 16,833,494 | +0.30(+0.32%) |
Apr 12, 2019 | 96.54 | 96.87 | 94.49 | 95.09 | 53,767,304 | -4.95(-4.95%) |
Apr 11, 2019 | 99.53 | 100.25 | 99.06 | 100.04 | 4,090,147 | +0.40(+0.40%) |
Apr 10, 2019 | 100.16 | 100.50 | 99.36 | 99.64 | 4,999,715 | -0.04(-0.04%) |
Apr 09, 2019 | 100.28 | 100.28 | 99.35 | 99.68 | 5,218,077 | -0.91(-0.90%) |
Apr 08, 2019 | 100.66 | 101.11 | 100.23 | 100.59 | 6,905,272 | +0.21(+0.21%) |
Apr 05, 2019 | 99.45 | 100.56 | 99.41 | 100.38 | 6,991,159 | +1.29(+1.30%) |
Apr 04, 2019 | 98.47 | 99.12 | 98.10 | 99.10 | 4,679,342 | +0.72(+0.73%) |
Apr 03, 2019 | 99.43 | 99.53 | 98.10 | 98.37 | 4,527,944 | -0.83(-0.83%) |
Apr 02, 2019 | 99.41 | 99.61 | 98.55 | 99.20 | 5,494,096 | -0.01(-0.01%) |
Apr 01, 2019 | 98.36 | 99.47 | 98.02 | 99.21 | 6,933,964 | +1.40(+1.43%) |
Mar 29, 2019 | 98.68 | 98.83 | 97.26 | 97.81 | 6,698,103 | +0.13(+0.13%) |
Mar 28, 2019 | 97.35 | 97.79 | 97.16 | 97.68 | 5,110,191 | +0.18(+0.19%) |
Mar 27, 2019 | 98.45 | 98.84 | 96.89 | 97.50 | 4,694,709 | -1.06(-1.08%) |
Mar 26, 2019 | 98.28 | 99.18 | 97.97 | 98.56 | 5,138,066 | +0.98(+1.01%) |
Mar 25, 2019 | 97.61 | 97.95 | 97.12 | 97.58 | 4,832,808 | -0.16(-0.16%) |
Mar 22, 2019 | 99.14 | 99.18 | 97.43 | 97.74 | 7,287,615 | -2.20(-2.20%) |
Mar 21, 2019 | 99.15 | 100.02 | 98.87 | 99.94 | 6,360,452 | +0.93(+0.94%) |
Mar 20, 2019 | 99.29 | 100.32 | 99.00 | 99.01 | 8,448,692 | -0.47(-0.47%) |
Mar 19, 2019 | 100.49 | 100.78 | 99.05 | 99.48 | 6,418,766 | -0.48(-0.48%) |
Mar 18, 2019 | 99.42 | 100.15 | 99.39 | 99.95 | 7,035,989 | +0.45(+0.45%) |
Mar 15, 2019 | 98.93 | 99.59 | 98.74 | 99.50 | 13,160,073 | +0.56(+0.57%) |
Mar 14, 2019 | 99.07 | 99.62 | 98.84 | 98.94 | 6,481,251 | -0.06(-0.06%) |
Mar 13, 2019 | 98.94 | 99.20 | 98.38 | 98.99 | 5,928,327 | +0.61(+0.62%) |
Mar 12, 2019 | 98.33 | 99.22 | 97.97 | 98.38 | 7,787,589 | +0.22(+0.23%) |
Mar 11, 2019 | 97.56 | 98.62 | 97.47 | 98.16 | 7,667,923 | +1.59(+1.64%) |
Mar 08, 2019 | 95.36 | 96.82 | 94.65 | 96.57 | 8,833,370 | -0.25(-0.26%) |
Mar 07, 2019 | 98.00 | 98.06 | 96.64 | 96.83 | 9,066,274 | -1.26(-1.29%) |
Mar 06, 2019 | 97.80 | 99.02 | 97.11 | 98.09 | 9,571,160 | +0.19(+0.19%) |
Mar 05, 2019 | 96.77 | 97.95 | 96.55 | 97.90 | 9,246,675 | +0.93(+0.96%) |
Mar 04, 2019 | 97.41 | 97.54 | 95.72 | 96.97 | 9,441,282 | +0.07(+0.07%) |
Mar 01, 2019 | 95.60 | 96.91 | 95.42 | 96.90 | 9,751,957 | +1.95(+2.05%) |
Feb 28, 2019 | 95.29 | 95.41 | 94.09 | 94.95 | 8,068,153 | -0.40(-0.42%) |
Feb 27, 2019 | 95.52 | 96.31 | 95.20 | 95.35 | 6,661,855 | +0.11(+0.12%) |
Feb 26, 2019 | 95.13 | 96.06 | 95.03 | 95.24 | 6,858,102 | +0.25(+0.27%) |
Feb 25, 2019 | 94.82 | 95.62 | 94.79 | 94.98 | 6,544,319 | +0.18(+0.19%) |
Feb 22, 2019 | 95.51 | 95.65 | 94.37 | 94.80 | 5,689,345 | +0.20(+0.21%) |
Feb 21, 2019 | 95.34 | 95.54 | 94.01 | 94.60 | 6,472,449 | -0.91(-0.95%) |
Feb 20, 2019 | 94.74 | 95.86 | 94.49 | 95.51 | 7,481,416 | +0.77(+0.81%) |
Feb 19, 2019 | 94.41 | 95.17 | 94.06 | 94.74 | 5,387,381 | -0.03(-0.03%) |
Feb 15, 2019 | 94.98 | 95.17 | 94.17 | 94.77 | 7,820,330 | +0.95(+1.01%) |
Feb 14, 2019 | 93.99 | 94.91 | 93.43 | 93.82 | 6,808,771 | -0.17(-0.19%) |
Feb 13, 2019 | 93.68 | 94.64 | 93.32 | 94.00 | 7,549,389 | +0.67(+0.72%) |
Feb 12, 2019 | 93.02 | 93.45 | 92.46 | 93.33 | 6,868,697 | +1.39(+1.51%) |
Feb 11, 2019 | 91.92 | 92.26 | 91.50 | 91.94 | 6,181,410 | -0.50(-0.54%) |
Feb 08, 2019 | 92.56 | 92.68 | 91.13 | 92.43 | 7,213,572 | -0.51(-0.55%) |
Feb 07, 2019 | 92.77 | 93.17 | 91.59 | 92.95 | 9,262,795 | -0.51(-0.55%) |
Feb 06, 2019 | 93.55 | 94.01 | 93.31 | 93.46 | 6,347,987 | -0.47(-0.50%) |
Feb 05, 2019 | 94.04 | 94.23 | 93.31 | 93.93 | 7,524,240 | -0.20(-0.22%) |
Feb 04, 2019 | 92.37 | 94.14 | 91.44 | 94.13 | 10,132,053 | +1.08(+1.16%) |