Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 104.15 | 106.30 | 103.67 | 105.77 | 2,884,724 | +2.15(+2.07%) |
Apr 29, 2019 | 103.96 | 104.45 | 103.18 | 103.62 | 2,063,213 | -0.51(-0.49%) |
Apr 26, 2019 | 103.05 | 104.27 | 102.05 | 104.13 | 2,467,194 | -0.53(-0.50%) |
Apr 25, 2019 | 105.89 | 105.91 | 103.28 | 104.66 | 3,245,444 | -2.06(-1.93%) |
Apr 24, 2019 | 104.44 | 107.86 | 103.86 | 106.72 | 6,294,524 | +2.89(+2.79%) |
Apr 23, 2019 | 103.34 | 104.09 | 103.02 | 103.83 | 3,777,453 | +0.45(+0.44%) |
Apr 22, 2019 | 104.10 | 104.28 | 103.23 | 103.37 | 2,523,193 | -1.07(-1.03%) |
Apr 18, 2019 | 104.72 | 104.72 | 103.51 | 104.45 | 2,255,962 | +0.35(+0.34%) |
Apr 17, 2019 | 104.71 | 105.48 | 103.59 | 104.09 | 2,754,011 | -0.18(-0.17%) |
Apr 16, 2019 | 103.12 | 104.63 | 103.05 | 104.28 | 2,526,196 | +1.51(+1.47%) |
Apr 15, 2019 | 104.13 | 104.26 | 102.47 | 102.76 | 1,561,204 | -1.16(-1.11%) |
Apr 12, 2019 | 102.66 | 103.99 | 102.04 | 103.92 | 2,180,569 | +2.17(+2.14%) |
Apr 11, 2019 | 102.25 | 102.53 | 101.15 | 101.75 | 1,961,690 | -0.23(-0.22%) |
Apr 10, 2019 | 100.45 | 102.02 | 100.04 | 101.97 | 2,161,407 | +1.44(+1.43%) |
Apr 09, 2019 | 101.45 | 101.66 | 100.16 | 100.53 | 2,040,786 | -1.14(-1.12%) |
Apr 08, 2019 | 100.77 | 101.75 | 100.42 | 101.67 | 2,459,457 | +0.25(+0.25%) |
Apr 05, 2019 | 101.08 | 101.73 | 100.59 | 101.42 | 2,779,316 | +0.84(+0.83%) |
Apr 04, 2019 | 99.87 | 100.96 | 99.31 | 100.58 | 2,676,938 | +0.64(+0.64%) |
Apr 03, 2019 | 99.74 | 101.05 | 99.32 | 99.94 | 3,010,795 | +1.57(+1.60%) |
Apr 02, 2019 | 98.39 | 98.72 | 97.73 | 98.37 | 1,850,940 | -0.15(-0.16%) |
Apr 01, 2019 | 96.92 | 98.83 | 96.69 | 98.52 | 3,831,785 | +2.74(+2.86%) |
Mar 29, 2019 | 95.69 | 96.23 | 95.17 | 95.79 | 3,052,643 | +1.09(+1.15%) |
Mar 28, 2019 | 95.59 | 96.12 | 93.99 | 94.69 | 2,874,191 | -0.81(-0.85%) |
Mar 27, 2019 | 97.32 | 97.79 | 94.43 | 95.50 | 2,880,600 | -1.95(-2.00%) |
Mar 26, 2019 | 96.48 | 97.49 | 96.19 | 97.45 | 3,637,764 | +1.68(+1.76%) |
Mar 25, 2019 | 95.39 | 96.53 | 94.63 | 95.77 | 2,957,206 | -1.96(-2.00%) |
Mar 22, 2019 | 99.90 | 100.08 | 97.65 | 97.72 | 2,527,860 | -2.53(-2.52%) |
Mar 21, 2019 | 99.18 | 101.11 | 98.72 | 100.25 | 4,093,722 | +1.43(+1.45%) |
Mar 20, 2019 | 100.06 | 100.33 | 98.38 | 98.82 | 2,902,246 | -1.22(-1.22%) |
Mar 19, 2019 | 100.01 | 100.44 | 99.44 | 100.04 | 2,137,500 | +0.73(+0.73%) |
Mar 18, 2019 | 99.52 | 100.43 | 98.66 | 99.32 | 2,730,969 | -0.22(-0.22%) |
Mar 15, 2019 | 99.16 | 100.68 | 98.59 | 99.53 | 5,027,255 | +1.04(+1.05%) |
Mar 14, 2019 | 98.62 | 98.62 | 97.47 | 98.50 | 2,155,565 | +0.15(+0.16%) |
Mar 13, 2019 | 98.65 | 99.23 | 97.99 | 98.34 | 1,993,787 | +0.15(+0.16%) |
Mar 12, 2019 | 97.97 | 98.77 | 97.05 | 98.19 | 2,628,913 | +0.21(+0.21%) |
Mar 11, 2019 | 95.95 | 98.03 | 95.93 | 97.98 | 3,169,671 | +2.07(+2.15%) |
Mar 08, 2019 | 95.31 | 96.16 | 94.74 | 95.91 | 5,266,183 | -0.25(-0.26%) |
Mar 07, 2019 | 97.14 | 97.14 | 95.74 | 96.16 | 2,755,229 | -1.01(-1.04%) |
Mar 06, 2019 | 98.56 | 98.87 | 96.96 | 97.17 | 2,228,769 | -1.31(-1.33%) |
Mar 05, 2019 | 98.82 | 99.22 | 98.23 | 98.48 | 3,124,623 | -0.39(-0.40%) |
Mar 04, 2019 | 99.18 | 99.62 | 97.14 | 98.87 | 2,767,426 | +0.20(+0.20%) |
Mar 01, 2019 | 98.12 | 98.99 | 97.13 | 98.67 | 3,100,670 | +1.35(+1.38%) |
Feb 28, 2019 | 95.49 | 97.55 | 95.49 | 97.32 | 3,530,417 | +1.43(+1.49%) |
Feb 27, 2019 | 96.26 | 96.52 | 95.03 | 95.89 | 2,890,939 | -1.13(-1.17%) |
Feb 26, 2019 | 97.19 | 97.64 | 96.68 | 97.03 | 2,301,433 | -0.65(-0.67%) |
Feb 25, 2019 | 96.68 | 97.97 | 96.51 | 97.68 | 4,404,803 | +1.80(+1.88%) |
Feb 22, 2019 | 96.03 | 96.26 | 95.22 | 95.88 | 2,483,260 | +0.57(+0.60%) |
Feb 21, 2019 | 96.26 | 96.68 | 94.98 | 95.31 | 3,761,909 | -1.39(-1.44%) |
Feb 20, 2019 | 95.14 | 98.02 | 94.79 | 96.70 | 5,083,548 | +2.35(+2.49%) |
Feb 19, 2019 | 95.45 | 95.69 | 94.28 | 94.35 | 4,106,814 | -1.38(-1.44%) |
Feb 15, 2019 | 95.39 | 95.80 | 94.41 | 95.72 | 2,528,993 | +1.13(+1.20%) |
Feb 14, 2019 | 94.36 | 95.08 | 93.79 | 94.59 | 3,282,485 | +0.06(+0.07%) |
Feb 13, 2019 | 94.54 | 95.13 | 93.67 | 94.53 | 2,670,110 | +0.33(+0.35%) |
Feb 12, 2019 | 93.36 | 94.94 | 93.13 | 94.20 | 3,848,338 | +2.09(+2.27%) |
Feb 11, 2019 | 92.70 | 92.93 | 91.45 | 92.11 | 2,458,190 | +0.92(+1.01%) |
Feb 08, 2019 | 90.03 | 91.36 | 89.68 | 91.19 | 2,659,673 | +0.09(+0.10%) |
Feb 07, 2019 | 91.72 | 92.43 | 90.11 | 91.10 | 3,835,263 | -1.61(-1.74%) |
Feb 06, 2019 | 91.48 | 93.68 | 91.43 | 92.71 | 3,622,575 | +1.82(+2.00%) |
Feb 05, 2019 | 90.11 | 90.99 | 89.67 | 90.89 | 2,731,378 | +0.63(+0.70%) |
Feb 04, 2019 | 90.95 | 91.24 | 89.38 | 90.25 | 2,803,404 | -0.76(-0.84%) |