Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 88.58 | 89.95 | 88.29 | 89.91 | 887,680 | +1.63(+1.85%) |
Apr 29, 2019 | 88.38 | 88.61 | 88.07 | 88.28 | 927,200 | -0.44(-0.50%) |
Apr 26, 2019 | 89.16 | 89.52 | 88.65 | 88.72 | 404,417 | +0.00(+0.00%) |
Apr 25, 2019 | 87.68 | 88.99 | 87.53 | 88.72 | 449,598 | +0.78(+0.89%) |
Apr 24, 2019 | 87.69 | 88.30 | 87.32 | 87.93 | 1,000,031 | +0.46(+0.52%) |
Apr 23, 2019 | 87.30 | 87.93 | 87.10 | 87.48 | 1,142,537 | +0.44(+0.50%) |
Apr 22, 2019 | 87.05 | 87.25 | 86.68 | 87.04 | 453,967 | -0.10(-0.11%) |
Apr 18, 2019 | 87.48 | 87.78 | 87.09 | 87.13 | 858,575 | -0.23(-0.26%) |
Apr 17, 2019 | 87.95 | 87.95 | 87.06 | 87.36 | 526,751 | -0.64(-0.73%) |
Apr 16, 2019 | 88.91 | 89.24 | 87.71 | 88.00 | 866,775 | -0.83(-0.93%) |
Apr 15, 2019 | 89.16 | 89.36 | 88.60 | 88.83 | 378,528 | -0.07(-0.08%) |
Apr 12, 2019 | 88.22 | 89.07 | 87.85 | 88.90 | 460,190 | +0.44(+0.50%) |
Apr 11, 2019 | 88.26 | 88.55 | 87.88 | 88.46 | 488,627 | +0.23(+0.26%) |
Apr 10, 2019 | 88.55 | 89.14 | 88.10 | 88.23 | 493,296 | -0.13(-0.15%) |
Apr 09, 2019 | 88.65 | 88.91 | 88.22 | 88.36 | 489,945 | -0.30(-0.34%) |
Apr 08, 2019 | 89.09 | 89.13 | 88.52 | 88.66 | 516,611 | -0.54(-0.60%) |
Apr 05, 2019 | 88.43 | 89.23 | 88.07 | 89.20 | 681,237 | +0.78(+0.88%) |
Apr 04, 2019 | 89.35 | 89.35 | 88.02 | 88.42 | 616,268 | -0.76(-0.86%) |
Apr 03, 2019 | 88.17 | 89.30 | 87.41 | 89.18 | 942,318 | +1.18(+1.34%) |
Apr 02, 2019 | 89.88 | 89.88 | 87.55 | 88.00 | 2,847,739 | -1.67(-1.86%) |
Apr 01, 2019 | 90.43 | 90.46 | 89.19 | 89.67 | 779,055 | -0.76(-0.84%) |
Mar 29, 2019 | 90.08 | 90.62 | 89.73 | 90.43 | 970,123 | +0.40(+0.44%) |
Mar 28, 2019 | 90.56 | 90.86 | 89.49 | 90.03 | 569,810 | -0.40(-0.45%) |
Mar 27, 2019 | 91.24 | 91.43 | 90.24 | 90.44 | 672,838 | -0.69(-0.75%) |
Mar 26, 2019 | 90.60 | 91.20 | 90.30 | 91.12 | 650,477 | +0.69(+0.77%) |
Mar 25, 2019 | 90.25 | 90.71 | 89.83 | 90.43 | 964,436 | +0.11(+0.12%) |
Mar 22, 2019 | 90.52 | 91.03 | 90.20 | 90.32 | 610,211 | +0.14(+0.16%) |
Mar 21, 2019 | 88.93 | 90.30 | 88.92 | 90.18 | 488,000 | +1.09(+1.22%) |
Mar 20, 2019 | 89.15 | 89.97 | 88.53 | 89.09 | 789,868 | -0.06(-0.07%) |
Mar 19, 2019 | 89.51 | 89.61 | 88.86 | 89.16 | 1,011,630 | -0.46(-0.51%) |
Mar 18, 2019 | 89.14 | 89.76 | 89.08 | 89.61 | 949,451 | +0.43(+0.48%) |
Mar 15, 2019 | 89.01 | 89.83 | 88.99 | 89.18 | 2,944,061 | +0.01(+0.01%) |
Mar 14, 2019 | 89.50 | 90.00 | 89.05 | 89.17 | 719,540 | -0.27(-0.30%) |
Mar 13, 2019 | 89.17 | 89.83 | 88.96 | 89.44 | 1,005,416 | +0.36(+0.40%) |
Mar 12, 2019 | 88.36 | 89.12 | 88.10 | 89.08 | 770,831 | +0.74(+0.84%) |
Mar 11, 2019 | 87.87 | 88.35 | 87.64 | 88.35 | 807,195 | +0.35(+0.40%) |
Mar 08, 2019 | 87.42 | 88.03 | 87.20 | 88.00 | 640,829 | +0.62(+0.70%) |
Mar 07, 2019 | 87.64 | 88.14 | 87.10 | 87.38 | 668,986 | -0.03(-0.03%) |
Mar 06, 2019 | 87.38 | 87.64 | 87.02 | 87.41 | 835,729 | +0.11(+0.12%) |
Mar 05, 2019 | 87.81 | 88.09 | 87.11 | 87.30 | 952,225 | -0.44(-0.50%) |
Mar 04, 2019 | 87.72 | 87.76 | 86.37 | 87.74 | 1,110,345 | +0.85(+0.98%) |
Mar 01, 2019 | 86.99 | 87.34 | 86.24 | 86.89 | 730,750 | +0.04(+0.05%) |
Feb 28, 2019 | 86.61 | 87.35 | 86.14 | 86.84 | 1,296,787 | -0.01(-0.01%) |
Feb 27, 2019 | 85.99 | 87.12 | 85.90 | 86.85 | 2,004,009 | +0.51(+0.59%) |
Feb 26, 2019 | 86.69 | 86.88 | 85.89 | 86.34 | 1,153,247 | -0.02(-0.02%) |
Feb 25, 2019 | 87.47 | 87.47 | 86.04 | 86.36 | 741,132 | -1.04(-1.19%) |
Feb 22, 2019 | 86.79 | 87.49 | 86.37 | 87.40 | 791,533 | +0.77(+0.89%) |
Feb 21, 2019 | 85.26 | 86.70 | 85.06 | 86.63 | 941,088 | +0.99(+1.15%) |
Feb 20, 2019 | 85.10 | 85.82 | 84.56 | 85.64 | 1,009,421 | +0.61(+0.72%) |
Feb 19, 2019 | 84.92 | 85.49 | 84.63 | 85.03 | 970,969 | +0.22(+0.26%) |
Feb 15, 2019 | 84.10 | 85.00 | 84.10 | 84.81 | 2,792,439 | +0.95(+1.14%) |
Feb 14, 2019 | 84.62 | 85.20 | 83.47 | 83.86 | 36,141,480 | -0.55(-0.65%) |
Feb 13, 2019 | 83.54 | 84.58 | 83.10 | 84.41 | 2,056,958 | +0.65(+0.77%) |
Feb 12, 2019 | 84.83 | 84.88 | 83.40 | 83.76 | 2,030,748 | -0.87(-1.03%) |
Feb 11, 2019 | 84.16 | 84.73 | 83.60 | 84.64 | 2,822,188 | -0.98(-1.14%) |
Feb 08, 2019 | 85.05 | 86.03 | 84.86 | 85.62 | 894,843 | +0.82(+0.97%) |
Feb 07, 2019 | 83.59 | 84.81 | 82.60 | 84.79 | 680,241 | +1.01(+1.21%) |
Feb 06, 2019 | 83.73 | 84.73 | 82.02 | 83.78 | 1,245,732 | -0.62(-0.74%) |
Feb 05, 2019 | 84.29 | 84.75 | 83.88 | 84.40 | 968,316 | +0.12(+0.15%) |
Feb 04, 2019 | 84.58 | 84.58 | 83.50 | 84.28 | 626,706 | -0.68(-0.80%) |