Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 86.50 | 87.10 | 86.02 | 87.03 | 1,331,404 | +0.30(+0.35%) |
Apr 29, 2019 | 86.28 | 86.84 | 85.24 | 86.73 | 1,745,873 | +0.85(+0.99%) |
Apr 26, 2019 | 87.23 | 87.49 | 84.07 | 85.88 | 4,195,700 | -1.86(-2.12%) |
Apr 25, 2019 | 92.02 | 92.08 | 87.03 | 87.74 | 2,614,171 | -5.05(-5.44%) |
Apr 24, 2019 | 92.37 | 93.77 | 92.15 | 92.79 | 1,482,429 | +0.52(+0.56%) |
Apr 23, 2019 | 90.85 | 92.84 | 90.84 | 92.27 | 1,864,351 | +1.68(+1.85%) |
Apr 22, 2019 | 90.00 | 91.25 | 89.60 | 90.59 | 1,220,684 | +0.75(+0.83%) |
Apr 18, 2019 | 88.49 | 89.85 | 88.07 | 89.84 | 1,339,500 | +1.54(+1.74%) |
Apr 17, 2019 | 91.00 | 91.47 | 88.16 | 88.30 | 2,263,367 | -2.22(-2.45%) |
Apr 16, 2019 | 92.00 | 92.13 | 90.38 | 90.52 | 1,360,087 | -1.18(-1.29%) |
Apr 15, 2019 | 92.00 | 92.99 | 91.11 | 91.70 | 1,305,796 | -0.14(-0.15%) |
Apr 12, 2019 | 91.78 | 92.00 | 90.87 | 91.84 | 1,184,300 | +0.47(+0.51%) |
Apr 11, 2019 | 90.84 | 91.42 | 90.30 | 91.37 | 1,462,674 | +0.75(+0.83%) |
Apr 10, 2019 | 90.12 | 90.89 | 89.93 | 90.62 | 1,048,570 | +0.50(+0.55%) |
Apr 09, 2019 | 89.44 | 90.93 | 89.34 | 90.12 | 1,296,221 | +0.27(+0.30%) |
Apr 08, 2019 | 89.19 | 89.90 | 88.52 | 89.85 | 1,182,906 | +0.41(+0.46%) |
Apr 05, 2019 | 89.37 | 89.92 | 89.10 | 89.44 | 1,045,800 | +0.47(+0.53%) |
Apr 04, 2019 | 90.00 | 90.34 | 88.11 | 88.97 | 1,277,323 | -1.02(-1.13%) |
Apr 03, 2019 | 89.68 | 90.35 | 88.95 | 89.99 | 1,192,540 | +0.70(+0.78%) |
Apr 02, 2019 | 89.27 | 89.60 | 88.39 | 89.29 | 1,471,524 | +0.15(+0.17%) |
Apr 01, 2019 | 88.00 | 89.56 | 87.97 | 89.14 | 1,404,964 | +1.94(+2.22%) |
Mar 29, 2019 | 87.00 | 87.57 | 86.60 | 87.20 | 1,208,400 | +0.69(+0.80%) |
Mar 28, 2019 | 85.62 | 87.12 | 85.37 | 86.51 | 1,462,371 | +1.19(+1.39%) |
Mar 27, 2019 | 85.63 | 86.19 | 84.33 | 85.32 | 1,103,820 | -0.04(-0.05%) |
Mar 26, 2019 | 85.50 | 86.21 | 84.57 | 85.36 | 1,221,159 | +0.58(+0.68%) |
Mar 25, 2019 | 84.75 | 85.02 | 83.79 | 84.78 | 1,306,313 | +0.02(+0.02%) |
Mar 22, 2019 | 87.08 | 88.09 | 84.68 | 84.76 | 1,596,600 | -2.77(-3.16%) |
Mar 21, 2019 | 86.25 | 88.00 | 86.00 | 87.53 | 993,853 | +1.17(+1.35%) |
Mar 20, 2019 | 86.40 | 87.20 | 85.60 | 86.36 | 1,054,423 | +0.07(+0.08%) |
Mar 19, 2019 | 86.22 | 86.75 | 85.71 | 86.29 | 1,924,794 | +0.55(+0.64%) |
Mar 18, 2019 | 85.99 | 86.55 | 85.27 | 85.74 | 2,442,562 | -0.24(-0.28%) |
Mar 15, 2019 | 85.36 | 86.51 | 85.06 | 85.98 | 3,138,800 | +0.65(+0.76%) |
Mar 14, 2019 | 84.41 | 85.50 | 84.00 | 85.33 | 2,090,581 | +1.12(+1.33%) |
Mar 13, 2019 | 85.21 | 85.71 | 84.17 | 84.21 | 3,057,788 | -0.68(-0.80%) |
Mar 12, 2019 | 85.04 | 85.37 | 84.26 | 84.89 | 1,307,185 | -0.11(-0.13%) |
Mar 11, 2019 | 84.30 | 85.11 | 84.18 | 85.00 | 1,257,050 | +1.01(+1.20%) |
Mar 08, 2019 | 83.67 | 84.20 | 83.15 | 83.99 | 957,300 | -0.59(-0.70%) |
Mar 07, 2019 | 85.00 | 85.25 | 84.00 | 84.58 | 1,557,040 | -0.67(-0.79%) |
Mar 06, 2019 | 85.35 | 85.49 | 84.51 | 85.25 | 1,967,900 | -0.01(-0.01%) |
Mar 05, 2019 | 85.50 | 85.50 | 84.53 | 85.26 | 1,350,700 | +0.03(+0.04%) |
Mar 04, 2019 | 86.15 | 86.59 | 84.29 | 85.23 | 1,849,980 | -0.67(-0.78%) |
Mar 01, 2019 | 85.00 | 85.99 | 84.71 | 85.90 | 1,679,300 | +1.49(+1.77%) |
Feb 28, 2019 | 84.60 | 84.95 | 83.98 | 84.41 | 1,650,034 | -0.41(-0.48%) |
Feb 27, 2019 | 84.50 | 85.47 | 84.17 | 84.82 | 1,594,840 | +0.18(+0.21%) |
Feb 26, 2019 | 83.20 | 84.85 | 83.11 | 84.64 | 2,138,707 | +1.56(+1.88%) |
Feb 25, 2019 | 83.32 | 84.71 | 83.00 | 83.08 | 2,404,895 | +0.62(+0.75%) |
Feb 22, 2019 | 84.14 | 86.01 | 81.60 | 82.46 | 4,069,900 | +0.71(+0.87%) |
Feb 21, 2019 | 81.46 | 82.00 | 80.04 | 81.75 | 2,874,455 | +0.67(+0.83%) |
Feb 20, 2019 | 81.00 | 81.65 | 80.78 | 81.08 | 1,883,460 | +0.42(+0.52%) |
Feb 19, 2019 | 81.33 | 81.48 | 80.51 | 80.66 | 1,806,603 | +0.28(+0.35%) |
Feb 15, 2019 | 79.89 | 80.49 | 79.40 | 80.38 | 1,694,200 | +1.36(+1.72%) |
Feb 14, 2019 | 78.86 | 79.47 | 78.47 | 79.02 | 2,387,099 | +0.12(+0.15%) |
Feb 13, 2019 | 78.98 | 79.83 | 78.73 | 78.90 | 1,444,481 | +0.58(+0.74%) |
Feb 12, 2019 | 78.45 | 78.91 | 78.11 | 78.32 | 1,892,847 | +0.31(+0.40%) |
Feb 11, 2019 | 77.13 | 78.29 | 77.00 | 78.01 | 1,872,946 | +1.15(+1.50%) |
Feb 08, 2019 | 75.80 | 77.07 | 75.54 | 76.86 | 1,897,200 | +0.56(+0.73%) |
Feb 07, 2019 | 76.51 | 76.77 | 75.26 | 76.30 | 1,124,270 | -0.75(-0.97%) |
Feb 06, 2019 | 75.64 | 77.08 | 74.72 | 77.05 | 1,797,105 | +1.41(+1.86%) |
Feb 05, 2019 | 75.85 | 75.94 | 74.88 | 75.64 | 1,711,221 | +0.25(+0.33%) |
Feb 04, 2019 | 75.26 | 75.62 | 74.62 | 75.39 | 1,568,164 | +0.21(+0.28%) |