Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 96.62 | 97.43 | 96.21 | 96.61 | 1,805,378 | +0.05(+0.06%) |
Apr 29, 2019 | 97.29 | 97.47 | 96.19 | 96.56 | 1,402,226 | -0.65(-0.67%) |
Apr 26, 2019 | 96.93 | 98.13 | 96.56 | 97.21 | 640,544 | +0.43(+0.44%) |
Apr 25, 2019 | 98.32 | 98.32 | 96.22 | 96.78 | 1,105,854 | -1.95(-1.97%) |
Apr 24, 2019 | 99.95 | 100.47 | 98.60 | 98.73 | 1,662,398 | -1.14(-1.14%) |
Apr 23, 2019 | 98.13 | 101.36 | 97.14 | 99.87 | 2,197,113 | +6.86(+7.37%) |
Apr 22, 2019 | 93.27 | 94.19 | 92.91 | 93.02 | 1,172,807 | -0.64(-0.68%) |
Apr 18, 2019 | 94.39 | 94.83 | 92.87 | 93.66 | 1,006,872 | -0.22(-0.24%) |
Apr 17, 2019 | 94.56 | 97.06 | 93.85 | 93.88 | 1,061,983 | +0.06(+0.07%) |
Apr 16, 2019 | 92.80 | 94.00 | 92.69 | 93.82 | 847,192 | +1.23(+1.33%) |
Apr 15, 2019 | 93.35 | 94.25 | 92.31 | 92.59 | 588,031 | -1.17(-1.24%) |
Apr 12, 2019 | 92.07 | 93.81 | 91.59 | 93.76 | 1,661,424 | +2.85(+3.13%) |
Apr 11, 2019 | 90.82 | 91.44 | 90.49 | 90.91 | 632,664 | +0.26(+0.28%) |
Apr 10, 2019 | 90.94 | 91.01 | 89.47 | 90.65 | 855,277 | +0.17(+0.19%) |
Apr 09, 2019 | 90.53 | 90.79 | 89.42 | 90.48 | 812,658 | -0.88(-0.96%) |
Apr 08, 2019 | 93.49 | 94.22 | 91.23 | 91.36 | 1,892,548 | -2.80(-2.98%) |
Apr 05, 2019 | 93.75 | 94.57 | 93.56 | 94.17 | 970,034 | +0.77(+0.82%) |
Apr 04, 2019 | 92.32 | 93.46 | 92.07 | 93.40 | 1,205,862 | +1.51(+1.65%) |
Apr 03, 2019 | 91.45 | 92.49 | 91.22 | 91.89 | 1,002,142 | +1.24(+1.37%) |
Apr 02, 2019 | 90.53 | 91.17 | 89.96 | 90.65 | 970,628 | +0.52(+0.57%) |
Apr 01, 2019 | 88.58 | 90.28 | 88.56 | 90.13 | 949,097 | +2.33(+2.66%) |
Mar 29, 2019 | 87.72 | 88.31 | 87.29 | 87.80 | 869,515 | +0.29(+0.34%) |
Mar 28, 2019 | 86.47 | 87.58 | 86.36 | 87.51 | 878,235 | +1.15(+1.33%) |
Mar 27, 2019 | 86.46 | 87.25 | 85.86 | 86.36 | 1,320,455 | -0.09(-0.10%) |
Mar 26, 2019 | 86.74 | 87.49 | 86.07 | 86.45 | 1,235,034 | +0.32(+0.37%) |
Mar 25, 2019 | 87.24 | 87.80 | 85.98 | 86.13 | 953,606 | -1.26(-1.44%) |
Mar 22, 2019 | 90.52 | 90.52 | 87.33 | 87.38 | 866,034 | -4.04(-4.42%) |
Mar 21, 2019 | 89.78 | 91.87 | 89.78 | 91.42 | 621,731 | +1.50(+1.66%) |
Mar 20, 2019 | 89.89 | 90.21 | 88.49 | 89.93 | 1,309,229 | +0.04(+0.05%) |
Mar 19, 2019 | 90.79 | 91.53 | 89.48 | 89.88 | 723,781 | -0.36(-0.39%) |
Mar 18, 2019 | 90.19 | 90.44 | 88.83 | 90.24 | 924,201 | +0.11(+0.12%) |
Mar 15, 2019 | 89.31 | 90.25 | 89.00 | 90.13 | 2,469,169 | +0.77(+0.86%) |
Mar 14, 2019 | 90.36 | 90.65 | 88.98 | 89.37 | 1,249,309 | -1.29(-1.42%) |
Mar 13, 2019 | 90.54 | 91.28 | 90.12 | 90.66 | 809,825 | +0.57(+0.63%) |
Mar 12, 2019 | 90.61 | 91.04 | 89.93 | 90.09 | 919,380 | -0.28(-0.31%) |
Mar 11, 2019 | 89.31 | 90.39 | 88.73 | 90.36 | 909,712 | +1.52(+1.71%) |
Mar 08, 2019 | 89.67 | 89.93 | 88.54 | 88.84 | 1,177,137 | -1.60(-1.77%) |
Mar 07, 2019 | 91.34 | 91.71 | 89.14 | 90.44 | 1,238,904 | -1.32(-1.44%) |
Mar 06, 2019 | 91.66 | 92.90 | 91.26 | 91.76 | 1,009,147 | +0.30(+0.33%) |
Mar 05, 2019 | 91.36 | 92.04 | 90.74 | 91.46 | 1,228,808 | -0.03(-0.03%) |
Mar 04, 2019 | 92.08 | 92.72 | 90.23 | 91.49 | 1,109,337 | -0.04(-0.05%) |
Mar 01, 2019 | 91.92 | 92.93 | 91.26 | 91.53 | 1,003,054 | +0.45(+0.50%) |
Feb 28, 2019 | 91.82 | 92.00 | 90.85 | 91.08 | 1,202,482 | -0.98(-1.06%) |
Feb 27, 2019 | 91.22 | 92.40 | 91.10 | 92.06 | 878,962 | +0.63(+0.69%) |
Feb 26, 2019 | 92.58 | 93.12 | 91.40 | 91.42 | 949,333 | -1.28(-1.38%) |
Feb 25, 2019 | 92.88 | 93.32 | 92.48 | 92.71 | 826,493 | +0.34(+0.37%) |
Feb 22, 2019 | 91.88 | 92.61 | 91.61 | 92.37 | 956,894 | +1.10(+1.21%) |
Feb 21, 2019 | 91.76 | 92.21 | 90.85 | 91.26 | 1,290,503 | -0.20(-0.21%) |
Feb 20, 2019 | 90.03 | 91.93 | 89.82 | 91.46 | 983,360 | +1.58(+1.75%) |
Feb 19, 2019 | 88.37 | 90.32 | 87.56 | 89.88 | 1,144,708 | +0.61(+0.69%) |
Feb 15, 2019 | 89.16 | 89.49 | 88.53 | 89.27 | 1,502,279 | +1.12(+1.27%) |
Feb 14, 2019 | 87.11 | 88.64 | 86.97 | 88.15 | 1,040,638 | +0.64(+0.73%) |
Feb 13, 2019 | 88.14 | 88.69 | 87.48 | 87.51 | 916,605 | -0.41(-0.46%) |
Feb 12, 2019 | 85.90 | 88.01 | 85.90 | 87.92 | 1,707,323 | +2.92(+3.44%) |
Feb 11, 2019 | 85.41 | 85.77 | 84.60 | 85.00 | 1,268,155 | -0.04(-0.05%) |
Feb 08, 2019 | 84.29 | 85.07 | 83.74 | 85.04 | 1,370,447 | +0.01(+0.01%) |
Feb 07, 2019 | 86.65 | 86.99 | 84.34 | 85.03 | 912,735 | -2.19(-2.51%) |
Feb 06, 2019 | 86.46 | 87.59 | 86.25 | 87.22 | 958,891 | -0.20(-0.23%) |
Feb 05, 2019 | 87.56 | 88.41 | 87.01 | 87.42 | 1,054,696 | -0.55(-0.62%) |
Feb 04, 2019 | 87.48 | 87.97 | 86.62 | 87.97 | 1,441,780 | +0.56(+0.64%) |