Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 94.93 | 95.46 | 94.52 | 95.38 | 2,386,884 | +0.54(+0.57%) |
Apr 29, 2019 | 95.16 | 95.16 | 94.30 | 94.84 | 1,612,314 | -0.26(-0.28%) |
Apr 26, 2019 | 94.92 | 95.43 | 94.54 | 95.11 | 1,497,498 | +0.58(+0.62%) |
Apr 25, 2019 | 94.20 | 94.74 | 93.67 | 94.52 | 1,159,240 | +0.10(+0.11%) |
Apr 24, 2019 | 94.35 | 95.06 | 94.20 | 94.42 | 1,427,744 | +0.38(+0.41%) |
Apr 23, 2019 | 94.21 | 95.20 | 93.87 | 94.04 | 1,613,207 | -0.24(-0.25%) |
Apr 22, 2019 | 94.11 | 94.44 | 93.87 | 94.28 | 911,823 | -0.13(-0.14%) |
Apr 18, 2019 | 92.93 | 94.51 | 92.84 | 94.41 | 1,380,613 | +1.66(+1.79%) |
Apr 17, 2019 | 93.09 | 93.31 | 92.59 | 92.74 | 1,003,666 | -0.12(-0.13%) |
Apr 16, 2019 | 93.20 | 93.27 | 92.41 | 92.86 | 945,049 | -0.01(-0.01%) |
Apr 15, 2019 | 92.63 | 93.35 | 92.49 | 92.87 | 1,350,502 | +0.22(+0.24%) |
Apr 12, 2019 | 92.29 | 92.83 | 92.19 | 92.65 | 1,305,646 | +0.58(+0.63%) |
Apr 11, 2019 | 91.20 | 92.11 | 91.13 | 92.08 | 1,280,299 | +0.67(+0.73%) |
Apr 10, 2019 | 91.27 | 91.79 | 90.93 | 91.41 | 1,299,851 | +0.51(+0.56%) |
Apr 09, 2019 | 90.59 | 90.93 | 90.45 | 90.90 | 1,086,716 | -0.10(-0.11%) |
Apr 08, 2019 | 91.15 | 91.28 | 90.46 | 91.00 | 1,466,517 | -0.34(-0.37%) |
Apr 05, 2019 | 91.66 | 91.90 | 91.24 | 91.34 | 1,751,185 | -0.45(-0.49%) |
Apr 04, 2019 | 91.90 | 92.08 | 91.32 | 91.78 | 941,996 | -0.08(-0.09%) |
Apr 03, 2019 | 91.82 | 92.00 | 91.24 | 91.87 | 1,160,297 | +0.33(+0.36%) |
Apr 02, 2019 | 92.01 | 92.01 | 90.91 | 91.54 | 1,050,197 | -0.37(-0.40%) |
Apr 01, 2019 | 91.77 | 92.07 | 91.21 | 91.90 | 1,308,094 | +0.70(+0.77%) |
Mar 29, 2019 | 91.10 | 91.46 | 90.62 | 91.20 | 2,579,116 | +0.61(+0.68%) |
Mar 28, 2019 | 90.48 | 90.79 | 90.06 | 90.59 | 1,737,403 | +0.15(+0.16%) |
Mar 27, 2019 | 90.06 | 90.83 | 90.06 | 90.44 | 1,664,456 | +0.21(+0.23%) |
Mar 26, 2019 | 90.57 | 90.60 | 89.74 | 90.23 | 1,489,575 | -0.20(-0.22%) |
Mar 25, 2019 | 90.66 | 90.92 | 90.25 | 90.43 | 1,411,507 | +0.00(+0.00%) |
Mar 22, 2019 | 90.60 | 91.10 | 90.22 | 90.43 | 1,130,976 | -0.20(-0.22%) |
Mar 21, 2019 | 89.84 | 90.71 | 89.72 | 90.63 | 1,109,848 | +0.57(+0.63%) |
Mar 20, 2019 | 89.76 | 90.45 | 89.51 | 90.07 | 3,205,305 | -0.61(-0.68%) |
Mar 19, 2019 | 90.95 | 91.38 | 90.13 | 90.68 | 2,380,932 | -0.91(-1.00%) |
Mar 18, 2019 | 92.19 | 92.64 | 91.29 | 91.59 | 1,767,735 | -0.60(-0.65%) |
Mar 15, 2019 | 90.54 | 92.22 | 90.21 | 92.19 | 4,320,561 | +1.75(+1.94%) |
Mar 14, 2019 | 89.82 | 90.45 | 89.59 | 90.44 | 1,444,387 | +0.31(+0.34%) |
Mar 13, 2019 | 89.84 | 90.42 | 89.70 | 90.13 | 2,200,454 | +0.60(+0.67%) |
Mar 12, 2019 | 89.58 | 89.62 | 88.82 | 89.53 | 2,050,064 | +0.17(+0.19%) |
Mar 11, 2019 | 88.48 | 89.38 | 88.40 | 89.35 | 1,605,022 | +1.02(+1.16%) |
Mar 08, 2019 | 87.63 | 88.35 | 87.36 | 88.33 | 1,960,438 | +0.12(+0.13%) |
Mar 07, 2019 | 88.13 | 88.23 | 87.62 | 88.21 | 2,081,113 | -0.05(-0.06%) |
Mar 06, 2019 | 87.78 | 88.59 | 87.73 | 88.27 | 2,120,725 | +0.61(+0.70%) |
Mar 05, 2019 | 87.09 | 87.67 | 86.65 | 87.65 | 1,852,670 | +0.72(+0.83%) |
Mar 04, 2019 | 87.53 | 87.53 | 86.58 | 86.93 | 2,507,723 | -0.21(-0.24%) |
Mar 01, 2019 | 86.80 | 87.29 | 86.76 | 87.14 | 1,739,803 | +0.80(+0.92%) |
Feb 28, 2019 | 85.03 | 86.64 | 84.93 | 86.35 | 2,555,674 | +1.27(+1.49%) |
Feb 27, 2019 | 85.12 | 85.39 | 84.52 | 85.08 | 1,469,101 | -0.23(-0.27%) |
Feb 26, 2019 | 85.31 | 85.87 | 84.98 | 85.31 | 1,795,358 | -0.13(-0.15%) |
Feb 25, 2019 | 87.44 | 87.44 | 85.14 | 85.43 | 2,270,166 | -1.73(-1.98%) |
Feb 22, 2019 | 86.80 | 87.17 | 86.34 | 87.16 | 2,114,533 | +0.47(+0.54%) |
Feb 21, 2019 | 86.37 | 86.88 | 86.01 | 86.69 | 1,493,432 | +0.15(+0.17%) |
Feb 20, 2019 | 86.50 | 86.99 | 86.22 | 86.55 | 2,541,548 | +0.18(+0.21%) |
Feb 19, 2019 | 86.12 | 86.61 | 85.98 | 86.37 | 2,188,581 | +0.37(+0.43%) |
Feb 15, 2019 | 86.58 | 86.80 | 85.75 | 86.00 | 3,132,346 | +0.25(+0.29%) |
Feb 14, 2019 | 84.91 | 86.09 | 84.08 | 85.75 | 1,671,322 | +0.48(+0.56%) |
Feb 13, 2019 | 85.92 | 86.10 | 84.80 | 85.28 | 1,887,001 | -0.27(-0.32%) |
Feb 12, 2019 | 85.58 | 85.58 | 84.66 | 85.55 | 2,274,555 | +0.72(+0.85%) |
Feb 11, 2019 | 85.90 | 86.46 | 84.72 | 84.83 | 2,714,121 | -1.12(-1.30%) |
Feb 08, 2019 | 85.51 | 86.12 | 84.58 | 85.95 | 2,156,229 | -0.11(-0.13%) |
Feb 07, 2019 | 81.41 | 86.20 | 80.52 | 86.06 | 2,898,162 | +0.02(+0.02%) |
Feb 06, 2019 | 86.01 | 86.10 | 85.38 | 86.04 | 1,914,940 | +0.14(+0.16%) |
Feb 05, 2019 | 86.04 | 86.56 | 85.65 | 85.91 | 1,994,002 | -0.19(-0.22%) |
Feb 04, 2019 | 85.68 | 86.26 | 85.60 | 86.10 | 1,833,690 | +0.47(+0.55%) |