Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 89.28 | 89.47 | 88.27 | 89.35 | 1,386,559 | +0.18(+0.21%) |
Apr 29, 2019 | 89.83 | 90.11 | 89.14 | 89.17 | 933,914 | -0.64(-0.71%) |
Apr 26, 2019 | 89.59 | 89.91 | 88.17 | 89.81 | 1,059,462 | +0.32(+0.36%) |
Apr 25, 2019 | 91.09 | 91.11 | 89.35 | 89.48 | 1,484,961 | -1.75(-1.91%) |
Apr 24, 2019 | 92.87 | 92.87 | 88.23 | 91.23 | 1,862,207 | +1.88(+2.10%) |
Apr 23, 2019 | 88.50 | 89.58 | 87.53 | 89.35 | 1,189,410 | +0.84(+0.95%) |
Apr 22, 2019 | 87.98 | 88.73 | 87.48 | 88.51 | 1,579,399 | +0.49(+0.56%) |
Apr 18, 2019 | 88.14 | 88.32 | 87.46 | 88.02 | 1,587,268 | -0.16(-0.18%) |
Apr 17, 2019 | 88.94 | 88.94 | 87.72 | 88.18 | 1,059,948 | -0.49(-0.55%) |
Apr 16, 2019 | 87.57 | 88.81 | 87.34 | 88.67 | 991,114 | +1.44(+1.65%) |
Apr 15, 2019 | 88.10 | 88.35 | 86.96 | 87.23 | 805,684 | -0.79(-0.90%) |
Apr 12, 2019 | 88.25 | 88.50 | 87.09 | 88.02 | 938,308 | +0.96(+1.10%) |
Apr 11, 2019 | 86.93 | 87.79 | 86.70 | 87.07 | 1,067,764 | +0.58(+0.67%) |
Apr 10, 2019 | 86.44 | 86.52 | 85.04 | 86.48 | 1,235,273 | +0.19(+0.22%) |
Apr 09, 2019 | 86.50 | 86.85 | 85.83 | 86.29 | 941,110 | -0.57(-0.65%) |
Apr 08, 2019 | 86.81 | 87.10 | 86.53 | 86.86 | 996,463 | +0.05(+0.06%) |
Apr 05, 2019 | 86.02 | 86.90 | 85.70 | 86.81 | 1,245,222 | +1.19(+1.39%) |
Apr 04, 2019 | 85.82 | 86.26 | 85.04 | 85.62 | 777,852 | -0.24(-0.28%) |
Apr 03, 2019 | 86.39 | 86.68 | 85.79 | 85.86 | 1,141,318 | +0.02(+0.03%) |
Apr 02, 2019 | 85.89 | 86.18 | 85.44 | 85.84 | 826,501 | -0.02(-0.03%) |
Apr 01, 2019 | 84.23 | 86.13 | 84.21 | 85.86 | 2,168,903 | +2.64(+3.18%) |
Mar 29, 2019 | 83.14 | 83.35 | 82.66 | 83.22 | 1,125,272 | +0.86(+1.04%) |
Mar 28, 2019 | 82.49 | 83.06 | 82.07 | 82.36 | 1,523,223 | +0.00(+0.00%) |
Mar 27, 2019 | 83.18 | 83.74 | 81.78 | 82.36 | 1,049,354 | -0.66(-0.80%) |
Mar 26, 2019 | 82.34 | 83.09 | 82.02 | 83.03 | 1,133,417 | +1.39(+1.70%) |
Mar 25, 2019 | 82.20 | 82.61 | 81.10 | 81.64 | 1,142,964 | -0.45(-0.55%) |
Mar 22, 2019 | 84.36 | 84.51 | 81.75 | 82.09 | 1,495,470 | -2.95(-3.47%) |
Mar 21, 2019 | 83.62 | 85.20 | 83.16 | 85.04 | 1,455,949 | +1.21(+1.44%) |
Mar 20, 2019 | 85.25 | 85.25 | 83.70 | 83.83 | 1,350,437 | -1.48(-1.73%) |
Mar 19, 2019 | 85.60 | 86.58 | 85.02 | 85.31 | 2,026,915 | -0.17(-0.20%) |
Mar 18, 2019 | 85.20 | 85.74 | 85.11 | 85.49 | 1,785,565 | +0.34(+0.40%) |
Mar 15, 2019 | 83.50 | 85.25 | 83.28 | 85.15 | 3,419,369 | +1.46(+1.75%) |
Mar 14, 2019 | 83.91 | 83.91 | 82.97 | 83.68 | 1,420,131 | +0.07(+0.09%) |
Mar 13, 2019 | 83.28 | 83.70 | 82.74 | 83.61 | 1,487,404 | +0.76(+0.92%) |
Mar 12, 2019 | 81.87 | 82.98 | 81.87 | 82.85 | 1,504,836 | +1.11(+1.35%) |
Mar 11, 2019 | 80.40 | 81.79 | 80.40 | 81.74 | 1,265,424 | +1.86(+2.32%) |
Mar 08, 2019 | 78.83 | 79.95 | 78.43 | 79.89 | 1,341,667 | +0.47(+0.59%) |
Mar 07, 2019 | 80.70 | 80.97 | 79.23 | 79.42 | 1,483,721 | -1.48(-1.83%) |
Mar 06, 2019 | 81.57 | 81.88 | 80.89 | 80.89 | 1,364,912 | -0.62(-0.76%) |
Mar 05, 2019 | 82.28 | 82.28 | 81.47 | 81.51 | 1,397,299 | -0.60(-0.73%) |
Mar 04, 2019 | 83.43 | 83.93 | 81.48 | 82.11 | 2,395,250 | -0.93(-1.12%) |
Mar 01, 2019 | 83.25 | 84.41 | 82.92 | 83.05 | 1,332,939 | +0.20(+0.24%) |
Feb 28, 2019 | 82.82 | 83.17 | 82.17 | 82.85 | 1,597,176 | +0.16(+0.19%) |
Feb 27, 2019 | 81.20 | 82.74 | 81.07 | 82.69 | 1,329,504 | +1.43(+1.76%) |
Feb 26, 2019 | 80.82 | 81.78 | 80.44 | 81.27 | 1,358,639 | +0.33(+0.41%) |
Feb 25, 2019 | 81.50 | 82.13 | 80.74 | 80.94 | 1,218,411 | +0.05(+0.06%) |
Feb 22, 2019 | 80.18 | 80.95 | 80.18 | 80.89 | 1,221,295 | +0.78(+0.98%) |
Feb 21, 2019 | 81.06 | 81.14 | 79.76 | 80.10 | 1,442,914 | -0.89(-1.10%) |
Feb 20, 2019 | 80.04 | 80.99 | 79.67 | 80.99 | 1,664,792 | +0.64(+0.80%) |
Feb 19, 2019 | 80.30 | 80.50 | 79.56 | 80.35 | 1,882,941 | -0.15(-0.18%) |
Feb 15, 2019 | 80.67 | 80.71 | 79.82 | 80.50 | 2,055,897 | +0.20(+0.25%) |
Feb 14, 2019 | 80.49 | 80.88 | 79.66 | 80.30 | 1,700,947 | -0.65(-0.81%) |
Feb 13, 2019 | 80.38 | 81.61 | 80.38 | 80.95 | 2,053,680 | +0.86(+1.07%) |
Feb 12, 2019 | 77.31 | 80.14 | 77.24 | 80.09 | 1,938,245 | +3.65(+4.77%) |
Feb 11, 2019 | 76.70 | 76.78 | 76.26 | 76.45 | 1,579,941 | +0.24(+0.31%) |
Feb 08, 2019 | 77.17 | 77.38 | 75.38 | 76.21 | 2,368,040 | -1.12(-1.45%) |
Feb 07, 2019 | 77.41 | 77.95 | 76.52 | 77.33 | 1,758,063 | -0.40(-0.51%) |
Feb 06, 2019 | 78.00 | 78.44 | 77.43 | 77.73 | 1,456,563 | -0.31(-0.40%) |
Feb 05, 2019 | 78.57 | 79.14 | 77.40 | 78.04 | 1,761,888 | -0.47(-0.60%) |
Feb 04, 2019 | 77.92 | 78.53 | 77.39 | 78.51 | 1,533,676 | +0.84(+1.08%) |