Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 98.54 | 100.09 | 98.48 | 99.18 | 1,945,487 | +0.50(+0.50%) |
Apr 29, 2019 | 98.16 | 99.63 | 97.59 | 98.69 | 1,782,550 | +0.28(+0.28%) |
Apr 26, 2019 | 99.22 | 99.43 | 95.74 | 98.41 | 3,163,264 | -2.54(-2.52%) |
Apr 25, 2019 | 99.34 | 101.46 | 98.85 | 100.95 | 1,362,027 | +0.46(+0.46%) |
Apr 24, 2019 | 99.10 | 100.94 | 98.91 | 100.49 | 1,485,688 | +1.65(+1.67%) |
Apr 23, 2019 | 99.43 | 101.05 | 98.53 | 98.84 | 1,988,927 | -1.75(-1.74%) |
Apr 22, 2019 | 101.12 | 101.45 | 99.51 | 100.59 | 1,028,521 | -0.90(-0.89%) |
Apr 18, 2019 | 100.37 | 101.94 | 100.21 | 101.49 | 1,024,197 | +1.12(+1.12%) |
Apr 17, 2019 | 100.41 | 101.14 | 99.06 | 100.37 | 920,850 | +0.04(+0.04%) |
Apr 16, 2019 | 102.63 | 103.05 | 99.61 | 100.33 | 1,023,977 | -2.38(-2.32%) |
Apr 15, 2019 | 103.54 | 103.66 | 102.36 | 102.71 | 662,881 | -0.70(-0.68%) |
Apr 12, 2019 | 102.40 | 103.44 | 101.84 | 103.41 | 928,068 | +0.85(+0.83%) |
Apr 11, 2019 | 102.78 | 103.39 | 101.93 | 102.56 | 924,289 | -0.22(-0.21%) |
Apr 10, 2019 | 102.28 | 102.87 | 101.96 | 102.78 | 1,182,547 | +1.22(+1.20%) |
Apr 09, 2019 | 102.36 | 102.76 | 101.38 | 101.56 | 1,277,366 | -0.74(-0.72%) |
Apr 08, 2019 | 103.03 | 103.36 | 101.80 | 102.30 | 1,276,477 | -0.84(-0.82%) |
Apr 05, 2019 | 102.81 | 103.43 | 102.58 | 103.14 | 1,140,977 | +0.40(+0.39%) |
Apr 04, 2019 | 102.71 | 103.02 | 101.71 | 102.74 | 573,319 | +0.23(+0.22%) |
Apr 03, 2019 | 102.69 | 103.36 | 101.80 | 102.51 | 926,010 | -0.04(-0.04%) |
Apr 02, 2019 | 101.35 | 102.80 | 100.60 | 102.55 | 1,322,237 | +1.42(+1.40%) |
Apr 01, 2019 | 100.45 | 101.21 | 99.40 | 101.14 | 960,258 | +0.87(+0.87%) |
Mar 29, 2019 | 100.93 | 100.93 | 99.94 | 100.27 | 1,402,427 | -0.54(-0.53%) |
Mar 28, 2019 | 100.19 | 101.11 | 99.83 | 100.81 | 1,014,037 | +0.73(+0.73%) |
Mar 27, 2019 | 100.16 | 100.82 | 99.15 | 100.08 | 1,948,451 | -0.10(-0.10%) |
Mar 26, 2019 | 99.47 | 100.24 | 99.06 | 100.18 | 883,240 | +1.00(+1.01%) |
Mar 25, 2019 | 99.94 | 100.36 | 99.16 | 99.18 | 749,772 | -1.20(-1.19%) |
Mar 22, 2019 | 100.67 | 101.90 | 100.34 | 100.37 | 1,267,726 | -0.24(-0.24%) |
Mar 21, 2019 | 98.22 | 100.74 | 97.95 | 100.62 | 970,921 | +2.39(+2.44%) |
Mar 20, 2019 | 97.46 | 98.61 | 96.90 | 98.22 | 1,140,047 | +0.79(+0.81%) |
Mar 19, 2019 | 97.68 | 98.11 | 97.13 | 97.43 | 884,959 | +0.00(+0.00%) |
Mar 18, 2019 | 97.21 | 97.70 | 96.82 | 97.43 | 802,288 | +0.34(+0.35%) |
Mar 15, 2019 | 97.34 | 97.57 | 96.81 | 97.09 | 1,873,582 | -0.12(-0.12%) |
Mar 14, 2019 | 96.90 | 97.32 | 96.53 | 97.21 | 1,068,170 | +0.40(+0.42%) |
Mar 13, 2019 | 96.09 | 97.50 | 96.09 | 96.81 | 1,466,274 | +0.98(+1.02%) |
Mar 12, 2019 | 95.45 | 96.31 | 95.22 | 95.83 | 970,825 | +0.72(+0.75%) |
Mar 11, 2019 | 93.95 | 95.24 | 93.83 | 95.11 | 1,702,385 | +1.63(+1.74%) |
Mar 08, 2019 | 94.04 | 95.02 | 92.91 | 93.49 | 1,664,303 | -0.55(-0.59%) |
Mar 07, 2019 | 94.29 | 95.47 | 93.88 | 94.04 | 2,160,469 | +0.08(+0.08%) |
Mar 06, 2019 | 94.57 | 94.72 | 93.81 | 93.96 | 1,231,326 | -0.48(-0.51%) |
Mar 05, 2019 | 94.42 | 95.21 | 94.32 | 94.45 | 1,687,402 | -0.22(-0.23%) |
Mar 04, 2019 | 96.13 | 96.20 | 93.66 | 94.66 | 1,696,388 | -1.04(-1.09%) |
Mar 01, 2019 | 94.90 | 95.91 | 94.40 | 95.71 | 2,465,968 | +1.28(+1.35%) |
Feb 28, 2019 | 95.27 | 95.67 | 93.50 | 94.43 | 3,400,854 | -0.86(-0.90%) |
Feb 27, 2019 | 95.25 | 96.37 | 94.57 | 95.29 | 1,835,141 | -0.74(-0.77%) |
Feb 26, 2019 | 98.25 | 98.25 | 95.79 | 96.03 | 1,776,649 | -1.73(-1.77%) |
Feb 25, 2019 | 99.06 | 99.19 | 97.68 | 97.76 | 1,999,699 | -1.15(-1.16%) |
Feb 22, 2019 | 97.44 | 99.32 | 96.97 | 98.91 | 1,344,572 | +1.77(+1.82%) |
Feb 21, 2019 | 98.51 | 98.51 | 96.87 | 97.14 | 3,017,245 | -1.77(-1.79%) |
Feb 20, 2019 | 97.09 | 99.09 | 96.83 | 98.91 | 3,060,240 | +1.74(+1.79%) |
Feb 19, 2019 | 96.00 | 97.54 | 95.38 | 97.17 | 1,816,588 | +1.15(+1.20%) |
Feb 15, 2019 | 95.52 | 96.09 | 94.30 | 96.02 | 1,544,030 | +1.02(+1.07%) |
Feb 14, 2019 | 93.65 | 95.80 | 93.42 | 95.00 | 2,085,472 | +1.35(+1.44%) |
Feb 13, 2019 | 92.42 | 93.90 | 92.04 | 93.65 | 1,468,586 | +0.48(+0.52%) |
Feb 12, 2019 | 94.78 | 94.79 | 93.07 | 93.17 | 1,512,698 | -1.35(-1.43%) |
Feb 11, 2019 | 93.53 | 95.55 | 93.53 | 94.52 | 2,156,502 | +0.76(+0.81%) |
Feb 08, 2019 | 91.93 | 93.88 | 91.26 | 93.76 | 2,108,741 | +1.89(+2.06%) |
Feb 07, 2019 | 90.86 | 92.63 | 90.02 | 91.87 | 2,963,330 | +1.79(+1.99%) |
Feb 06, 2019 | 91.62 | 91.79 | 89.23 | 90.07 | 4,081,985 | -2.45(-2.64%) |
Feb 05, 2019 | 91.22 | 92.78 | 91.17 | 92.52 | 1,958,211 | +1.29(+1.42%) |
Feb 04, 2019 | 90.50 | 91.26 | 89.54 | 91.22 | 1,374,456 | +0.60(+0.66%) |