Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 89.21 | 90.59 | 88.92 | 90.55 | 881,411 | +1.65(+1.85%) |
Apr 29, 2019 | 89.01 | 89.24 | 88.69 | 88.90 | 920,652 | -0.44(-0.50%) |
Apr 26, 2019 | 89.80 | 90.16 | 89.28 | 89.35 | 401,561 | +0.00(+0.00%) |
Apr 25, 2019 | 88.30 | 89.62 | 88.15 | 89.35 | 446,423 | +0.79(+0.89%) |
Apr 24, 2019 | 88.31 | 88.93 | 87.94 | 88.56 | 992,969 | +0.46(+0.52%) |
Apr 23, 2019 | 87.92 | 88.55 | 87.72 | 88.10 | 1,134,468 | +0.44(+0.50%) |
Apr 22, 2019 | 87.67 | 87.87 | 87.30 | 87.66 | 450,761 | -0.10(-0.11%) |
Apr 18, 2019 | 88.10 | 88.41 | 87.71 | 87.75 | 852,512 | -0.23(-0.26%) |
Apr 17, 2019 | 88.58 | 88.58 | 87.67 | 87.98 | 523,031 | -0.65(-0.73%) |
Apr 16, 2019 | 89.54 | 89.88 | 88.34 | 88.63 | 860,654 | -0.83(-0.93%) |
Apr 15, 2019 | 89.79 | 89.99 | 89.23 | 89.46 | 375,855 | -0.07(-0.08%) |
Apr 12, 2019 | 88.84 | 89.70 | 88.47 | 89.53 | 456,941 | +0.44(+0.50%) |
Apr 11, 2019 | 88.89 | 89.18 | 88.51 | 89.09 | 485,176 | +0.23(+0.26%) |
Apr 10, 2019 | 89.18 | 89.77 | 88.73 | 88.86 | 489,813 | -0.13(-0.15%) |
Apr 09, 2019 | 89.28 | 89.54 | 88.84 | 88.99 | 486,485 | -0.30(-0.34%) |
Apr 08, 2019 | 89.73 | 89.76 | 89.15 | 89.29 | 512,962 | -0.54(-0.60%) |
Apr 05, 2019 | 89.05 | 89.86 | 88.70 | 89.83 | 676,426 | +0.79(+0.88%) |
Apr 04, 2019 | 89.98 | 89.98 | 88.65 | 89.05 | 611,916 | -0.77(-0.86%) |
Apr 03, 2019 | 88.80 | 89.93 | 88.03 | 89.82 | 935,663 | +1.19(+1.34%) |
Apr 02, 2019 | 90.51 | 90.51 | 88.17 | 88.63 | 2,827,629 | -1.68(-1.86%) |
Apr 01, 2019 | 91.07 | 91.11 | 89.82 | 90.31 | 773,553 | -0.76(-0.84%) |
Mar 29, 2019 | 90.72 | 91.27 | 90.37 | 91.07 | 963,272 | +0.40(+0.44%) |
Mar 28, 2019 | 91.20 | 91.51 | 90.12 | 90.67 | 565,786 | -0.41(-0.45%) |
Mar 27, 2019 | 91.89 | 92.08 | 90.89 | 91.08 | 668,086 | -0.69(-0.75%) |
Mar 26, 2019 | 91.25 | 91.85 | 90.94 | 91.77 | 645,883 | +0.70(+0.77%) |
Mar 25, 2019 | 90.90 | 91.35 | 90.47 | 91.07 | 957,625 | +0.11(+0.12%) |
Mar 22, 2019 | 91.16 | 91.67 | 90.84 | 90.97 | 605,901 | +0.14(+0.16%) |
Mar 21, 2019 | 89.56 | 90.94 | 89.55 | 90.82 | 484,554 | +1.10(+1.22%) |
Mar 20, 2019 | 89.78 | 90.61 | 89.16 | 89.73 | 784,290 | -0.06(-0.07%) |
Mar 19, 2019 | 90.14 | 90.25 | 89.49 | 89.79 | 1,004,486 | -0.46(-0.51%) |
Mar 18, 2019 | 89.77 | 90.40 | 89.71 | 90.25 | 942,746 | +0.43(+0.48%) |
Mar 15, 2019 | 89.64 | 90.47 | 89.62 | 89.82 | 2,923,270 | +0.01(+0.01%) |
Mar 14, 2019 | 90.13 | 90.64 | 89.68 | 89.81 | 714,458 | -0.27(-0.30%) |
Mar 13, 2019 | 89.81 | 90.47 | 89.59 | 90.08 | 998,316 | +0.36(+0.40%) |
Mar 12, 2019 | 88.98 | 89.75 | 88.72 | 89.72 | 765,388 | +0.74(+0.84%) |
Mar 11, 2019 | 88.50 | 88.98 | 88.27 | 88.98 | 801,494 | +0.35(+0.40%) |
Mar 08, 2019 | 88.04 | 88.66 | 87.82 | 88.62 | 636,304 | +0.62(+0.70%) |
Mar 07, 2019 | 88.26 | 88.76 | 87.72 | 88.00 | 664,262 | -0.03(-0.03%) |
Mar 06, 2019 | 88.00 | 88.27 | 87.64 | 88.03 | 829,827 | +0.11(+0.12%) |
Mar 05, 2019 | 88.44 | 88.72 | 87.73 | 87.92 | 945,500 | -0.44(-0.50%) |
Mar 04, 2019 | 88.35 | 88.38 | 86.98 | 88.36 | 1,102,504 | +0.86(+0.98%) |
Mar 01, 2019 | 87.60 | 87.96 | 86.85 | 87.51 | 725,590 | +0.04(+0.05%) |
Feb 28, 2019 | 87.22 | 87.97 | 86.75 | 87.46 | 1,287,629 | -0.01(-0.01%) |
Feb 27, 2019 | 86.60 | 87.74 | 86.52 | 87.47 | 1,989,856 | +0.51(+0.59%) |
Feb 26, 2019 | 87.30 | 87.50 | 86.50 | 86.96 | 1,145,103 | -0.02(-0.02%) |
Feb 25, 2019 | 88.09 | 88.09 | 86.65 | 86.98 | 735,898 | -1.04(-1.19%) |
Feb 22, 2019 | 87.41 | 88.12 | 86.99 | 88.02 | 785,943 | +0.77(+0.89%) |
Feb 21, 2019 | 85.86 | 87.32 | 85.67 | 87.25 | 934,442 | +0.99(+1.15%) |
Feb 20, 2019 | 85.71 | 86.43 | 85.16 | 86.25 | 1,002,293 | +0.62(+0.72%) |
Feb 19, 2019 | 85.52 | 86.10 | 85.23 | 85.63 | 964,112 | +0.22(+0.26%) |
Feb 15, 2019 | 84.70 | 85.60 | 84.70 | 85.41 | 2,772,719 | +0.96(+1.14%) |
Feb 14, 2019 | 85.22 | 85.81 | 84.07 | 84.46 | 35,886,248 | -0.55(-0.65%) |
Feb 13, 2019 | 84.14 | 85.19 | 83.69 | 85.01 | 2,042,432 | +0.65(+0.77%) |
Feb 12, 2019 | 85.43 | 85.48 | 84.00 | 84.36 | 2,016,407 | -0.88(-1.03%) |
Feb 11, 2019 | 84.76 | 85.34 | 84.19 | 85.24 | 2,802,258 | -0.99(-1.14%) |
Feb 08, 2019 | 85.65 | 86.64 | 85.46 | 86.22 | 888,524 | +0.83(+0.97%) |
Feb 07, 2019 | 84.18 | 85.41 | 83.19 | 85.40 | 675,437 | +1.02(+1.21%) |
Feb 06, 2019 | 84.32 | 85.34 | 82.60 | 84.38 | 1,236,935 | -0.62(-0.74%) |
Feb 05, 2019 | 84.89 | 85.35 | 84.47 | 85.00 | 961,477 | +0.12(+0.15%) |
Feb 04, 2019 | 85.18 | 85.18 | 84.09 | 84.88 | 622,280 | -0.69(-0.80%) |