Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 85.79 | 86.35 | 85.54 | 86.28 | 616,226 | +0.59(+0.69%) |
Apr 29, 2019 | 85.17 | 86.07 | 85.02 | 85.69 | 457,462 | +0.76(+0.90%) |
Apr 26, 2019 | 83.83 | 84.96 | 83.83 | 84.92 | 331,326 | +1.09(+1.30%) |
Apr 25, 2019 | 84.06 | 84.38 | 83.46 | 83.83 | 406,129 | -0.49(-0.58%) |
Apr 24, 2019 | 84.42 | 85.00 | 84.03 | 84.32 | 1,063,171 | -0.19(-0.23%) |
Apr 23, 2019 | 83.61 | 84.63 | 83.41 | 84.51 | 1,094,401 | +0.97(+1.16%) |
Apr 22, 2019 | 84.34 | 84.58 | 83.41 | 83.54 | 711,730 | -1.13(-1.33%) |
Apr 18, 2019 | 85.37 | 86.00 | 84.61 | 84.67 | 422,168 | -0.75(-0.88%) |
Apr 17, 2019 | 86.72 | 86.72 | 85.39 | 85.42 | 643,285 | -1.05(-1.22%) |
Apr 16, 2019 | 86.67 | 87.21 | 86.16 | 86.48 | 549,535 | +0.25(+0.29%) |
Apr 15, 2019 | 87.03 | 87.59 | 86.11 | 86.22 | 374,605 | -0.82(-0.94%) |
Apr 12, 2019 | 87.51 | 88.08 | 86.62 | 87.04 | 507,395 | +0.36(+0.42%) |
Apr 11, 2019 | 86.02 | 86.89 | 85.67 | 86.68 | 396,401 | +0.88(+1.03%) |
Apr 10, 2019 | 85.85 | 86.02 | 85.10 | 85.79 | 577,861 | +0.15(+0.17%) |
Apr 09, 2019 | 86.12 | 86.31 | 85.26 | 85.65 | 558,227 | -1.02(-1.17%) |
Apr 08, 2019 | 87.17 | 87.27 | 86.25 | 86.67 | 369,643 | -0.40(-0.46%) |
Apr 05, 2019 | 87.08 | 87.55 | 86.55 | 87.07 | 471,278 | -0.04(-0.04%) |
Apr 04, 2019 | 86.66 | 87.22 | 86.53 | 87.10 | 512,267 | +0.42(+0.48%) |
Apr 03, 2019 | 87.41 | 87.57 | 86.07 | 86.68 | 489,715 | +0.00(+0.00%) |
Apr 02, 2019 | 87.45 | 87.45 | 86.23 | 86.68 | 519,577 | -0.64(-0.73%) |
Apr 01, 2019 | 86.58 | 87.51 | 86.58 | 87.32 | 591,367 | +1.13(+1.31%) |
Mar 29, 2019 | 86.36 | 86.65 | 85.72 | 86.19 | 780,692 | +0.13(+0.15%) |
Mar 28, 2019 | 86.31 | 86.80 | 85.37 | 86.07 | 765,075 | -0.20(-0.23%) |
Mar 27, 2019 | 86.61 | 87.51 | 86.25 | 86.27 | 684,147 | -0.35(-0.40%) |
Mar 26, 2019 | 86.26 | 87.18 | 85.67 | 86.61 | 739,971 | +0.74(+0.86%) |
Mar 25, 2019 | 85.79 | 87.06 | 85.59 | 85.88 | 1,265,335 | +0.00(+0.00%) |
Mar 22, 2019 | 86.68 | 87.04 | 85.86 | 85.88 | 854,577 | -1.20(-1.38%) |
Mar 21, 2019 | 85.75 | 87.67 | 85.75 | 87.08 | 1,864,366 | +1.18(+1.37%) |
Mar 20, 2019 | 88.00 | 88.44 | 85.76 | 85.89 | 2,019,295 | -2.20(-2.49%) |
Mar 19, 2019 | 89.50 | 89.85 | 88.01 | 88.09 | 6,625,426 | -2.45(-2.71%) |
Mar 18, 2019 | 89.73 | 91.41 | 89.64 | 90.54 | 830,564 | +0.88(+0.98%) |
Mar 15, 2019 | 89.07 | 90.04 | 88.64 | 89.66 | 2,023,855 | +0.48(+0.54%) |
Mar 14, 2019 | 88.32 | 90.56 | 87.75 | 89.18 | 1,227,610 | -2.80(-3.04%) |
Mar 13, 2019 | 91.99 | 92.67 | 91.83 | 91.98 | 560,134 | +0.25(+0.27%) |
Mar 12, 2019 | 91.87 | 92.05 | 91.20 | 91.73 | 463,375 | +0.17(+0.19%) |
Mar 11, 2019 | 91.20 | 91.91 | 90.83 | 91.56 | 371,431 | +0.78(+0.86%) |
Mar 08, 2019 | 90.49 | 91.12 | 90.22 | 90.78 | 412,588 | -0.35(-0.39%) |
Mar 07, 2019 | 91.73 | 91.90 | 90.47 | 91.13 | 471,284 | -0.74(-0.81%) |
Mar 06, 2019 | 93.36 | 93.73 | 91.79 | 91.88 | 613,747 | -1.85(-1.98%) |
Mar 05, 2019 | 94.04 | 94.57 | 93.02 | 93.73 | 730,678 | -0.52(-0.55%) |
Mar 04, 2019 | 95.06 | 95.29 | 93.74 | 94.25 | 517,587 | -0.33(-0.35%) |
Mar 01, 2019 | 94.21 | 94.73 | 93.18 | 94.58 | 508,055 | +1.04(+1.12%) |
Feb 28, 2019 | 91.72 | 93.80 | 91.72 | 93.53 | 663,518 | +1.93(+2.10%) |
Feb 27, 2019 | 90.15 | 91.62 | 90.00 | 91.61 | 554,055 | +1.31(+1.45%) |
Feb 26, 2019 | 89.77 | 91.08 | 89.75 | 90.30 | 583,732 | +0.34(+0.37%) |
Feb 25, 2019 | 89.73 | 90.78 | 89.11 | 89.96 | 488,986 | +0.65(+0.73%) |
Feb 22, 2019 | 89.08 | 89.57 | 88.67 | 89.31 | 265,039 | +0.70(+0.79%) |
Feb 21, 2019 | 89.38 | 89.54 | 88.19 | 88.61 | 628,735 | -0.60(-0.67%) |
Feb 20, 2019 | 88.79 | 89.86 | 88.47 | 89.21 | 609,713 | +0.53(+0.60%) |
Feb 19, 2019 | 88.63 | 88.84 | 88.01 | 88.67 | 464,459 | +0.03(+0.03%) |
Feb 15, 2019 | 88.42 | 89.43 | 88.28 | 88.65 | 602,026 | +0.97(+1.11%) |
Feb 14, 2019 | 88.09 | 88.31 | 86.72 | 87.67 | 578,685 | -0.70(-0.80%) |
Feb 13, 2019 | 88.73 | 92.80 | 87.21 | 88.38 | 1,637,772 | -0.75(-0.84%) |
Feb 12, 2019 | 88.67 | 89.57 | 88.47 | 89.12 | 430,573 | +1.11(+1.26%) |
Feb 11, 2019 | 87.76 | 88.12 | 86.93 | 88.01 | 324,820 | +0.34(+0.39%) |
Feb 08, 2019 | 87.59 | 88.13 | 86.55 | 87.67 | 309,322 | -0.16(-0.19%) |
Feb 07, 2019 | 88.00 | 88.27 | 86.61 | 87.83 | 506,872 | -0.54(-0.61%) |
Feb 06, 2019 | 88.12 | 88.73 | 87.66 | 88.38 | 540,655 | -0.15(-0.17%) |
Feb 05, 2019 | 88.49 | 88.60 | 87.67 | 88.53 | 615,840 | +0.07(+0.08%) |
Feb 04, 2019 | 87.82 | 88.57 | 87.32 | 88.46 | 577,922 | +0.75(+0.85%) |