Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 99.87 | 100.12 | 98.86 | 99.54 | 13,277,877 | -0.06(-0.06%) |
Apr 29, 2019 | 98.30 | 100.48 | 98.16 | 99.60 | 16,603,711 | +1.42(+1.44%) |
Apr 26, 2019 | 97.74 | 98.28 | 97.44 | 98.19 | 9,197,912 | +0.74(+0.76%) |
Apr 25, 2019 | 96.93 | 97.91 | 96.50 | 97.45 | 10,854,048 | +0.05(+0.05%) |
Apr 24, 2019 | 97.15 | 97.91 | 96.76 | 97.40 | 10,778,845 | -0.16(-0.17%) |
Apr 23, 2019 | 96.93 | 98.10 | 96.80 | 97.56 | 10,717,793 | +0.12(+0.12%) |
Apr 22, 2019 | 96.78 | 97.72 | 96.63 | 97.44 | 9,298,524 | +0.12(+0.12%) |
Apr 18, 2019 | 98.24 | 98.59 | 97.21 | 97.32 | 14,575,241 | -0.72(-0.73%) |
Apr 17, 2019 | 95.81 | 98.35 | 95.22 | 98.04 | 20,739,628 | +2.74(+2.88%) |
Apr 16, 2019 | 94.27 | 95.54 | 94.23 | 95.30 | 13,502,494 | +1.00(+1.06%) |
Apr 15, 2019 | 95.14 | 95.21 | 93.60 | 94.30 | 17,677,862 | -1.09(-1.14%) |
Apr 12, 2019 | 93.87 | 95.94 | 93.39 | 95.39 | 30,118,366 | +4.27(+4.69%) |
Apr 11, 2019 | 90.67 | 91.55 | 90.54 | 91.12 | 13,020,356 | +0.76(+0.84%) |
Apr 10, 2019 | 90.18 | 90.67 | 89.61 | 90.36 | 12,686,728 | +0.40(+0.45%) |
Apr 09, 2019 | 90.13 | 90.24 | 89.42 | 89.95 | 10,598,802 | -0.67(-0.74%) |
Apr 08, 2019 | 90.16 | 90.62 | 89.99 | 90.62 | 9,391,886 | +0.29(+0.32%) |
Apr 05, 2019 | 90.75 | 91.02 | 90.06 | 90.33 | 11,581,010 | -0.21(-0.24%) |
Apr 04, 2019 | 89.68 | 90.69 | 89.59 | 90.54 | 13,934,224 | +0.87(+0.97%) |
Apr 03, 2019 | 90.07 | 90.54 | 89.20 | 89.68 | 13,508,280 | +0.18(+0.20%) |
Apr 02, 2019 | 89.04 | 89.75 | 88.81 | 89.50 | 12,094,702 | +0.43(+0.48%) |
Apr 01, 2019 | 86.95 | 89.11 | 86.93 | 89.07 | 20,553,528 | +2.90(+3.37%) |
Mar 29, 2019 | 86.43 | 86.82 | 85.62 | 86.17 | 17,061,438 | +0.44(+0.52%) |
Mar 28, 2019 | 85.12 | 85.80 | 84.90 | 85.73 | 14,626,726 | +0.96(+1.13%) |
Mar 27, 2019 | 85.02 | 85.51 | 84.34 | 84.77 | 14,981,900 | -0.29(-0.34%) |
Mar 26, 2019 | 84.97 | 85.46 | 84.12 | 85.06 | 18,779,828 | +0.84(+1.00%) |
Mar 25, 2019 | 84.77 | 85.61 | 83.50 | 84.21 | 24,707,232 | -0.71(-0.83%) |
Mar 22, 2019 | 86.67 | 87.10 | 84.72 | 84.92 | 36,552,872 | -2.65(-3.02%) |
Mar 21, 2019 | 88.09 | 88.09 | 87.06 | 87.57 | 23,200,842 | -1.40(-1.58%) |
Mar 20, 2019 | 90.60 | 90.78 | 88.88 | 88.97 | 17,524,872 | -1.94(-2.13%) |
Mar 19, 2019 | 92.10 | 92.27 | 90.70 | 90.91 | 15,141,295 | -0.33(-0.36%) |
Mar 18, 2019 | 90.68 | 91.75 | 90.66 | 91.24 | 15,194,874 | +0.54(+0.60%) |
Mar 15, 2019 | 89.73 | 90.91 | 89.58 | 90.70 | 29,147,870 | +1.03(+1.15%) |
Mar 14, 2019 | 88.95 | 90.12 | 88.92 | 89.67 | 12,835,853 | +0.81(+0.91%) |
Mar 13, 2019 | 88.69 | 89.36 | 88.49 | 88.86 | 15,298,000 | +0.30(+0.34%) |
Mar 12, 2019 | 89.03 | 89.20 | 88.32 | 88.56 | 12,003,005 | -0.26(-0.30%) |
Mar 11, 2019 | 88.51 | 88.99 | 88.24 | 88.83 | 11,469,074 | +1.14(+1.30%) |
Mar 08, 2019 | 86.82 | 87.87 | 86.82 | 87.69 | 12,431,696 | +0.03(+0.04%) |
Mar 07, 2019 | 87.89 | 88.08 | 86.96 | 87.65 | 14,925,670 | -0.64(-0.72%) |
Mar 06, 2019 | 88.41 | 89.01 | 88.15 | 88.29 | 10,652,624 | -0.33(-0.37%) |
Mar 05, 2019 | 88.64 | 89.00 | 87.90 | 88.62 | 12,751,371 | -0.07(-0.08%) |
Mar 04, 2019 | 89.31 | 90.16 | 87.91 | 88.69 | 14,643,676 | -0.20(-0.23%) |
Mar 01, 2019 | 89.46 | 90.15 | 88.70 | 88.89 | 16,227,355 | +0.06(+0.07%) |
Feb 28, 2019 | 89.39 | 89.56 | 88.68 | 88.83 | 17,804,288 | -0.68(-0.76%) |
Feb 27, 2019 | 89.53 | 89.70 | 88.95 | 89.52 | 11,709,677 | -0.11(-0.12%) |
Feb 26, 2019 | 88.95 | 89.78 | 88.48 | 89.63 | 18,167,124 | -0.69(-0.76%) |
Feb 25, 2019 | 90.02 | 91.31 | 89.97 | 90.32 | 13,181,984 | +0.94(+1.05%) |
Feb 22, 2019 | 89.98 | 90.31 | 89.19 | 89.38 | 12,507,938 | -0.40(-0.45%) |
Feb 21, 2019 | 89.76 | 90.22 | 89.35 | 89.78 | 9,861,462 | -0.19(-0.21%) |
Feb 20, 2019 | 89.56 | 90.06 | 89.28 | 89.97 | 11,780,766 | +0.43(+0.48%) |
Feb 19, 2019 | 89.30 | 89.69 | 88.37 | 89.53 | 14,994,054 | -0.31(-0.35%) |
Feb 15, 2019 | 88.44 | 89.98 | 88.24 | 89.85 | 17,288,754 | +2.66(+3.06%) |
Feb 14, 2019 | 87.23 | 87.76 | 86.27 | 87.18 | 13,515,821 | -0.57(-0.65%) |
Feb 13, 2019 | 87.59 | 88.40 | 87.59 | 87.75 | 12,625,318 | +0.42(+0.48%) |
Feb 12, 2019 | 86.78 | 87.61 | 86.73 | 87.34 | 15,078,035 | +1.46(+1.71%) |
Feb 11, 2019 | 86.62 | 86.83 | 85.78 | 85.87 | 12,840,530 | -0.41(-0.47%) |
Feb 08, 2019 | 86.89 | 87.11 | 85.17 | 86.28 | 15,145,633 | -0.87(-1.00%) |
Feb 07, 2019 | 87.89 | 88.10 | 86.35 | 87.15 | 15,479,233 | -1.16(-1.31%) |
Feb 06, 2019 | 88.28 | 89.06 | 88.07 | 88.31 | 10,272,097 | -0.04(-0.05%) |
Feb 05, 2019 | 88.97 | 89.00 | 87.92 | 88.35 | 14,991,960 | -0.39(-0.44%) |
Feb 04, 2019 | 88.35 | 88.74 | 87.69 | 88.74 | 11,553,479 | +0.31(+0.36%) |