Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 102.04 | 102.87 | 100.98 | 101.97 | 380,733 | -0.52(-0.51%) |
Apr 29, 2019 | 102.34 | 102.78 | 101.56 | 102.50 | 381,382 | +0.70(+0.68%) |
Apr 26, 2019 | 101.46 | 102.07 | 100.97 | 101.80 | 282,719 | +0.37(+0.36%) |
Apr 25, 2019 | 100.86 | 102.06 | 99.58 | 101.43 | 328,510 | +0.64(+0.63%) |
Apr 24, 2019 | 100.35 | 102.14 | 99.95 | 100.80 | 418,792 | +0.22(+0.22%) |
Apr 23, 2019 | 99.06 | 100.96 | 98.52 | 100.58 | 396,505 | +1.44(+1.45%) |
Apr 22, 2019 | 100.40 | 101.00 | 98.97 | 99.14 | 624,835 | -1.31(-1.30%) |
Apr 18, 2019 | 102.61 | 102.89 | 100.41 | 100.45 | 490,483 | -2.21(-2.16%) |
Apr 17, 2019 | 103.15 | 104.48 | 102.46 | 102.66 | 359,733 | -0.11(-0.10%) |
Apr 16, 2019 | 101.93 | 103.13 | 101.55 | 102.77 | 696,663 | +0.98(+0.97%) |
Apr 15, 2019 | 101.00 | 101.93 | 100.23 | 101.78 | 323,616 | +0.89(+0.88%) |
Apr 12, 2019 | 100.72 | 101.19 | 99.45 | 100.89 | 477,742 | +0.52(+0.52%) |
Apr 11, 2019 | 100.49 | 100.85 | 99.82 | 100.37 | 498,964 | +0.18(+0.18%) |
Apr 10, 2019 | 97.70 | 100.90 | 97.70 | 100.19 | 855,578 | +2.50(+2.56%) |
Apr 09, 2019 | 97.26 | 98.11 | 96.96 | 97.69 | 701,997 | +0.30(+0.31%) |
Apr 08, 2019 | 98.01 | 98.50 | 96.54 | 97.38 | 662,927 | -0.83(-0.84%) |
Apr 05, 2019 | 97.75 | 99.04 | 97.28 | 98.21 | 671,157 | +0.47(+0.48%) |
Apr 04, 2019 | 96.33 | 97.77 | 95.55 | 97.74 | 497,885 | +1.67(+1.74%) |
Apr 03, 2019 | 95.11 | 96.27 | 94.24 | 96.07 | 529,393 | +1.39(+1.47%) |
Apr 02, 2019 | 95.11 | 95.53 | 93.98 | 94.67 | 471,423 | -0.44(-0.46%) |
Apr 01, 2019 | 94.97 | 95.43 | 93.82 | 95.11 | 381,278 | +0.70(+0.74%) |
Mar 29, 2019 | 96.96 | 96.96 | 94.30 | 94.41 | 639,476 | -1.85(-1.92%) |
Mar 28, 2019 | 95.40 | 97.00 | 95.02 | 96.26 | 718,094 | +1.05(+1.11%) |
Mar 27, 2019 | 94.36 | 95.65 | 93.25 | 95.20 | 622,835 | +1.32(+1.41%) |
Mar 26, 2019 | 92.40 | 94.20 | 92.35 | 93.88 | 537,478 | +1.75(+1.90%) |
Mar 25, 2019 | 91.64 | 92.68 | 90.52 | 92.13 | 758,790 | +0.48(+0.52%) |
Mar 22, 2019 | 94.31 | 94.51 | 91.20 | 91.65 | 627,653 | -3.01(-3.18%) |
Mar 21, 2019 | 91.94 | 95.44 | 90.88 | 94.65 | 814,415 | +2.71(+2.95%) |
Mar 20, 2019 | 91.68 | 93.84 | 91.19 | 91.94 | 868,932 | -0.10(-0.10%) |
Mar 19, 2019 | 93.48 | 93.51 | 91.81 | 92.04 | 565,877 | -0.85(-0.91%) |
Mar 18, 2019 | 93.12 | 93.47 | 92.21 | 92.89 | 772,030 | +0.03(+0.03%) |
Mar 15, 2019 | 93.45 | 94.36 | 92.73 | 92.86 | 641,772 | -0.59(-0.63%) |
Mar 14, 2019 | 92.81 | 93.88 | 92.78 | 93.45 | 418,515 | +0.51(+0.55%) |
Mar 13, 2019 | 92.35 | 93.77 | 91.76 | 92.94 | 686,119 | +1.16(+1.26%) |
Mar 12, 2019 | 90.56 | 92.32 | 90.40 | 91.78 | 680,260 | +1.18(+1.30%) |
Mar 11, 2019 | 90.05 | 90.73 | 89.10 | 90.60 | 558,920 | +0.88(+0.98%) |
Mar 08, 2019 | 88.36 | 90.23 | 88.15 | 89.72 | 679,307 | +0.78(+0.87%) |
Mar 07, 2019 | 89.95 | 90.24 | 88.77 | 88.95 | 647,333 | -0.97(-1.08%) |
Mar 06, 2019 | 89.86 | 90.63 | 89.36 | 89.91 | 566,817 | +0.62(+0.69%) |
Mar 05, 2019 | 87.78 | 90.39 | 87.06 | 89.30 | 1,012,790 | +1.54(+1.76%) |
Mar 04, 2019 | 88.87 | 89.21 | 86.65 | 87.75 | 744,056 | -0.71(-0.81%) |
Mar 01, 2019 | 85.69 | 89.47 | 85.33 | 88.47 | 2,028,050 | +3.33(+3.91%) |
Feb 28, 2019 | 83.15 | 85.59 | 83.15 | 85.14 | 936,133 | +1.95(+2.35%) |
Feb 27, 2019 | 82.50 | 84.29 | 82.28 | 83.19 | 740,493 | +0.57(+0.69%) |
Feb 26, 2019 | 79.28 | 82.89 | 79.28 | 82.62 | 1,278,687 | +3.47(+4.38%) |
Feb 25, 2019 | 80.63 | 81.02 | 78.97 | 79.16 | 819,624 | -0.82(-1.02%) |
Feb 22, 2019 | 79.39 | 79.99 | 79.08 | 79.97 | 414,724 | +0.84(+1.06%) |
Feb 21, 2019 | 79.28 | 80.13 | 78.65 | 79.14 | 403,462 | +0.03(+0.04%) |
Feb 20, 2019 | 77.39 | 79.15 | 76.78 | 79.10 | 712,717 | +1.66(+2.15%) |
Feb 19, 2019 | 77.54 | 78.30 | 77.05 | 77.44 | 436,046 | -0.10(-0.13%) |
Feb 15, 2019 | 76.10 | 77.55 | 75.21 | 77.54 | 521,820 | +1.45(+1.90%) |
Feb 14, 2019 | 75.44 | 76.76 | 75.10 | 76.10 | 665,448 | +0.41(+0.54%) |
Feb 13, 2019 | 75.39 | 75.88 | 75.10 | 75.69 | 638,930 | +0.66(+0.88%) |
Feb 12, 2019 | 74.96 | 75.83 | 74.16 | 75.03 | 372,783 | +0.57(+0.76%) |
Feb 11, 2019 | 73.27 | 74.91 | 72.39 | 74.46 | 571,821 | +1.29(+1.76%) |
Feb 08, 2019 | 72.39 | 73.36 | 72.08 | 73.17 | 374,778 | +0.48(+0.66%) |
Feb 07, 2019 | 73.19 | 73.19 | 71.49 | 72.69 | 287,328 | -0.54(-0.74%) |
Feb 06, 2019 | 73.14 | 73.37 | 72.80 | 73.23 | 304,899 | +0.23(+0.32%) |
Feb 05, 2019 | 72.14 | 73.63 | 72.14 | 73.00 | 392,782 | +0.77(+1.07%) |
Feb 04, 2019 | 72.91 | 73.53 | 71.91 | 72.23 | 287,097 | -0.62(-0.86%) |