Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 91.42 | 94.02 | 90.77 | 92.21 | 2,262,998 | -1.16(-1.24%) |
Apr 29, 2019 | 92.94 | 93.47 | 92.11 | 93.37 | 1,296,133 | +0.44(+0.48%) |
Apr 26, 2019 | 92.67 | 93.37 | 92.07 | 92.93 | 770,206 | +0.36(+0.39%) |
Apr 25, 2019 | 92.27 | 93.47 | 91.48 | 92.57 | 934,672 | +0.10(+0.11%) |
Apr 24, 2019 | 91.78 | 93.34 | 91.23 | 92.47 | 635,414 | +0.91(+1.00%) |
Apr 23, 2019 | 90.22 | 91.79 | 89.44 | 91.55 | 551,919 | +1.81(+2.02%) |
Apr 22, 2019 | 90.51 | 91.53 | 89.42 | 89.74 | 1,049,080 | -0.86(-0.95%) |
Apr 18, 2019 | 90.31 | 91.37 | 89.45 | 90.60 | 620,552 | +0.16(+0.17%) |
Apr 17, 2019 | 91.40 | 92.27 | 90.02 | 90.45 | 759,960 | -1.08(-1.18%) |
Apr 16, 2019 | 91.72 | 92.96 | 91.28 | 91.53 | 744,111 | +0.01(+0.01%) |
Apr 15, 2019 | 91.44 | 92.15 | 91.14 | 91.52 | 600,357 | +0.11(+0.12%) |
Apr 12, 2019 | 89.56 | 91.45 | 89.25 | 91.40 | 532,574 | +2.20(+2.47%) |
Apr 11, 2019 | 88.99 | 89.51 | 88.40 | 89.20 | 863,521 | +0.50(+0.56%) |
Apr 10, 2019 | 88.85 | 89.58 | 88.16 | 88.70 | 429,546 | -0.04(-0.05%) |
Apr 09, 2019 | 88.63 | 89.34 | 88.05 | 88.75 | 555,223 | -0.34(-0.38%) |
Apr 08, 2019 | 89.05 | 89.74 | 88.75 | 89.09 | 414,194 | -0.32(-0.36%) |
Apr 05, 2019 | 89.39 | 90.34 | 88.89 | 89.41 | 526,372 | +0.27(+0.30%) |
Apr 04, 2019 | 87.83 | 89.23 | 87.83 | 89.14 | 641,052 | +1.45(+1.65%) |
Apr 03, 2019 | 87.12 | 87.80 | 86.34 | 87.69 | 601,768 | +1.29(+1.49%) |
Apr 02, 2019 | 88.70 | 88.70 | 86.25 | 86.41 | 660,264 | -2.34(-2.64%) |
Apr 01, 2019 | 88.24 | 88.75 | 86.48 | 88.75 | 883,672 | +0.99(+1.13%) |
Mar 29, 2019 | 88.68 | 88.68 | 87.15 | 87.76 | 795,014 | -0.76(-0.86%) |
Mar 28, 2019 | 88.72 | 90.11 | 87.76 | 88.51 | 741,455 | +0.93(+1.06%) |
Mar 27, 2019 | 85.55 | 87.90 | 85.55 | 87.58 | 955,911 | +2.30(+2.70%) |
Mar 26, 2019 | 84.15 | 85.77 | 83.52 | 85.28 | 895,351 | +1.83(+2.19%) |
Mar 25, 2019 | 81.97 | 83.57 | 81.63 | 83.45 | 726,505 | +1.22(+1.48%) |
Mar 22, 2019 | 84.66 | 85.43 | 81.85 | 82.24 | 970,625 | -3.07(-3.60%) |
Mar 21, 2019 | 83.77 | 85.51 | 83.53 | 85.31 | 738,081 | +1.46(+1.74%) |
Mar 20, 2019 | 85.09 | 85.65 | 83.67 | 83.85 | 806,401 | -1.38(-1.62%) |
Mar 19, 2019 | 85.16 | 86.16 | 84.86 | 85.23 | 1,022,505 | +0.89(+1.05%) |
Mar 18, 2019 | 82.58 | 84.55 | 82.58 | 84.34 | 1,265,627 | +1.76(+2.13%) |
Mar 15, 2019 | 81.43 | 82.78 | 81.30 | 82.58 | 825,106 | +1.10(+1.35%) |
Mar 14, 2019 | 81.96 | 82.08 | 80.73 | 81.49 | 561,935 | -0.52(-0.64%) |
Mar 13, 2019 | 81.91 | 82.60 | 81.50 | 82.01 | 729,438 | +0.31(+0.38%) |
Mar 12, 2019 | 81.21 | 81.98 | 80.63 | 81.70 | 695,950 | +0.50(+0.61%) |
Mar 11, 2019 | 80.86 | 81.43 | 80.02 | 81.20 | 1,026,037 | +0.75(+0.93%) |
Mar 08, 2019 | 80.22 | 80.97 | 79.56 | 80.45 | 762,480 | -0.58(-0.72%) |
Mar 07, 2019 | 80.82 | 81.33 | 79.49 | 81.03 | 857,797 | +0.41(+0.50%) |
Mar 06, 2019 | 81.65 | 82.18 | 80.36 | 80.62 | 760,430 | -1.18(-1.44%) |
Mar 05, 2019 | 82.83 | 83.51 | 81.75 | 81.80 | 688,122 | -0.75(-0.91%) |
Mar 04, 2019 | 85.91 | 86.60 | 82.45 | 82.55 | 1,141,353 | -3.75(-4.34%) |
Mar 01, 2019 | 85.76 | 86.72 | 84.73 | 86.30 | 950,011 | +1.92(+2.28%) |
Feb 28, 2019 | 85.17 | 85.58 | 83.93 | 84.38 | 1,129,142 | -0.76(-0.90%) |
Feb 27, 2019 | 85.54 | 86.11 | 85.07 | 85.14 | 1,165,382 | -0.69(-0.81%) |
Feb 26, 2019 | 86.69 | 87.75 | 84.99 | 85.84 | 1,401,241 | -0.79(-0.91%) |
Feb 25, 2019 | 85.91 | 89.56 | 85.73 | 86.62 | 4,646,608 | +6.50(+8.12%) |
Feb 22, 2019 | 78.61 | 80.37 | 78.07 | 80.12 | 1,246,435 | +1.81(+2.31%) |
Feb 21, 2019 | 78.29 | 78.57 | 77.26 | 78.31 | 1,116,729 | -0.05(-0.07%) |
Feb 20, 2019 | 77.71 | 78.75 | 77.10 | 78.36 | 1,156,446 | +0.75(+0.97%) |
Feb 19, 2019 | 77.71 | 77.98 | 77.06 | 77.61 | 1,143,485 | -0.42(-0.53%) |
Feb 15, 2019 | 77.92 | 78.46 | 77.30 | 78.03 | 778,184 | +0.64(+0.83%) |
Feb 14, 2019 | 76.28 | 77.86 | 75.92 | 77.38 | 476,751 | +0.42(+0.55%) |
Feb 13, 2019 | 76.72 | 77.29 | 75.90 | 76.96 | 1,077,687 | +0.32(+0.42%) |
Feb 12, 2019 | 74.17 | 76.85 | 74.02 | 76.64 | 942,372 | +3.01(+4.09%) |
Feb 11, 2019 | 72.92 | 74.11 | 72.17 | 73.63 | 853,702 | +1.04(+1.43%) |
Feb 08, 2019 | 73.61 | 74.36 | 72.51 | 72.59 | 484,070 | -1.10(-1.49%) |
Feb 07, 2019 | 73.62 | 74.24 | 73.05 | 73.69 | 395,776 | -0.32(-0.43%) |
Feb 06, 2019 | 73.62 | 74.12 | 72.90 | 74.01 | 504,320 | +0.57(+0.78%) |
Feb 05, 2019 | 72.41 | 74.04 | 71.99 | 73.44 | 694,046 | +1.65(+2.29%) |
Feb 04, 2019 | 71.96 | 72.20 | 71.44 | 71.79 | 681,773 | -0.33(-0.46%) |