Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 88.13 | 88.85 | 86.81 | 87.28 | 2,337,763 | -0.42(-0.48%) |
Apr 29, 2019 | 88.18 | 88.43 | 87.06 | 87.69 | 1,493,045 | -0.25(-0.29%) |
Apr 26, 2019 | 89.16 | 89.25 | 86.73 | 87.95 | 2,215,296 | -1.97(-2.19%) |
Apr 25, 2019 | 91.16 | 91.85 | 89.83 | 89.92 | 1,537,999 | -1.17(-1.29%) |
Apr 24, 2019 | 92.17 | 92.67 | 90.43 | 91.09 | 3,317,815 | -0.63(-0.69%) |
Apr 23, 2019 | 91.22 | 92.53 | 90.35 | 91.72 | 2,596,762 | +0.50(+0.55%) |
Apr 22, 2019 | 89.27 | 91.44 | 88.83 | 91.22 | 2,861,915 | +3.22(+3.65%) |
Apr 18, 2019 | 89.59 | 89.83 | 87.96 | 88.01 | 1,804,735 | -0.79(-0.89%) |
Apr 17, 2019 | 88.49 | 89.80 | 87.88 | 88.79 | 2,304,544 | +1.12(+1.28%) |
Apr 16, 2019 | 87.41 | 88.11 | 86.50 | 87.67 | 2,711,394 | +0.75(+0.86%) |
Apr 15, 2019 | 87.53 | 88.70 | 86.41 | 86.92 | 2,092,460 | -0.26(-0.30%) |
Apr 12, 2019 | 86.14 | 88.67 | 85.74 | 87.19 | 4,667,079 | +5.22(+6.36%) |
Apr 11, 2019 | 84.75 | 84.80 | 81.90 | 81.97 | 3,891,930 | -3.24(-3.80%) |
Apr 10, 2019 | 84.42 | 85.73 | 84.17 | 85.21 | 1,472,840 | +0.84(+1.00%) |
Apr 09, 2019 | 85.14 | 85.38 | 83.86 | 84.36 | 1,507,535 | -1.24(-1.45%) |
Apr 08, 2019 | 84.33 | 86.26 | 84.33 | 85.60 | 1,922,479 | +1.56(+1.85%) |
Apr 05, 2019 | 82.50 | 84.37 | 82.08 | 84.04 | 2,379,130 | +2.14(+2.61%) |
Apr 04, 2019 | 82.03 | 82.47 | 81.05 | 81.90 | 2,135,558 | -0.10(-0.12%) |
Apr 03, 2019 | 84.49 | 84.86 | 81.64 | 82.00 | 1,818,090 | -2.08(-2.47%) |
Apr 02, 2019 | 85.23 | 85.77 | 84.01 | 84.08 | 1,473,905 | -0.98(-1.16%) |
Apr 01, 2019 | 84.41 | 85.48 | 83.96 | 85.06 | 1,723,696 | +1.77(+2.13%) |
Mar 29, 2019 | 85.14 | 85.95 | 83.06 | 83.29 | 1,839,233 | -0.83(-0.99%) |
Mar 28, 2019 | 83.28 | 84.33 | 82.85 | 84.12 | 2,553,329 | +0.16(+0.19%) |
Mar 27, 2019 | 84.15 | 84.93 | 83.01 | 83.96 | 1,061,255 | -0.21(-0.25%) |
Mar 26, 2019 | 83.72 | 85.58 | 83.63 | 84.18 | 1,649,311 | +1.34(+1.61%) |
Mar 25, 2019 | 82.92 | 83.10 | 81.39 | 82.84 | 1,283,907 | -0.32(-0.38%) |
Mar 22, 2019 | 86.19 | 86.19 | 82.92 | 83.16 | 1,722,208 | -3.72(-4.29%) |
Mar 21, 2019 | 86.17 | 87.25 | 85.61 | 86.88 | 2,020,690 | +0.60(+0.69%) |
Mar 20, 2019 | 84.30 | 87.23 | 84.25 | 86.28 | 1,866,671 | +1.64(+1.94%) |
Mar 19, 2019 | 86.08 | 86.30 | 84.18 | 84.64 | 1,622,415 | -1.12(-1.30%) |
Mar 18, 2019 | 84.35 | 85.83 | 83.66 | 85.76 | 1,670,017 | +1.76(+2.10%) |
Mar 15, 2019 | 84.72 | 85.34 | 83.63 | 83.99 | 2,139,352 | -1.49(-1.75%) |
Mar 14, 2019 | 84.69 | 87.05 | 84.69 | 85.49 | 3,109,566 | +0.65(+0.76%) |
Mar 13, 2019 | 84.07 | 84.92 | 83.13 | 84.84 | 2,582,903 | +2.40(+2.91%) |
Mar 12, 2019 | 80.40 | 82.87 | 80.40 | 82.44 | 2,341,333 | +2.40(+2.99%) |
Mar 11, 2019 | 79.22 | 80.20 | 78.75 | 80.05 | 1,705,133 | +1.71(+2.18%) |
Mar 08, 2019 | 78.65 | 78.80 | 76.19 | 78.34 | 2,284,047 | -1.86(-2.32%) |
Mar 07, 2019 | 82.26 | 82.58 | 80.15 | 80.20 | 2,085,156 | -1.87(-2.28%) |
Mar 06, 2019 | 84.04 | 84.08 | 81.57 | 82.08 | 2,048,124 | -2.11(-2.50%) |
Mar 05, 2019 | 86.23 | 86.23 | 83.88 | 84.18 | 1,683,158 | -1.68(-1.96%) |
Mar 04, 2019 | 86.60 | 86.77 | 84.27 | 85.87 | 1,779,091 | -0.10(-0.11%) |
Mar 01, 2019 | 84.67 | 86.91 | 84.67 | 85.96 | 2,329,029 | +1.53(+1.81%) |
Feb 28, 2019 | 86.42 | 86.55 | 84.16 | 84.44 | 2,931,550 | -2.10(-2.43%) |
Feb 27, 2019 | 87.04 | 88.79 | 86.41 | 86.54 | 1,921,729 | -0.02(-0.02%) |
Feb 26, 2019 | 86.26 | 87.64 | 85.94 | 86.55 | 2,261,060 | +0.18(+0.21%) |
Feb 25, 2019 | 84.82 | 86.45 | 84.37 | 86.37 | 2,081,571 | +1.03(+1.21%) |
Feb 22, 2019 | 84.65 | 85.84 | 84.20 | 85.34 | 2,284,779 | +1.55(+1.85%) |
Feb 21, 2019 | 86.19 | 87.32 | 82.91 | 83.79 | 3,321,780 | -3.54(-4.05%) |
Feb 20, 2019 | 85.32 | 88.54 | 84.90 | 87.33 | 4,138,977 | +1.46(+1.70%) |
Feb 19, 2019 | 85.63 | 86.77 | 84.56 | 85.87 | 3,006,609 | -0.57(-0.66%) |
Feb 15, 2019 | 86.03 | 87.62 | 85.29 | 86.44 | 2,602,386 | +1.37(+1.61%) |
Feb 14, 2019 | 82.43 | 85.77 | 82.35 | 85.07 | 2,230,554 | +2.30(+2.78%) |
Feb 13, 2019 | 81.40 | 83.58 | 81.13 | 82.77 | 1,915,163 | +1.92(+2.37%) |
Feb 12, 2019 | 81.40 | 82.58 | 80.49 | 80.85 | 1,928,603 | +0.67(+0.84%) |
Feb 11, 2019 | 78.77 | 80.40 | 77.72 | 80.18 | 1,677,112 | +1.03(+1.30%) |
Feb 08, 2019 | 80.15 | 80.67 | 77.91 | 79.15 | 2,329,613 | -1.11(-1.39%) |
Feb 07, 2019 | 82.67 | 82.96 | 80.03 | 80.26 | 2,271,219 | -3.02(-3.63%) |
Feb 06, 2019 | 82.84 | 84.03 | 81.81 | 83.29 | 1,643,901 | -0.19(-0.23%) |
Feb 05, 2019 | 85.16 | 85.34 | 83.30 | 83.48 | 2,707,838 | -2.19(-2.55%) |
Feb 04, 2019 | 83.80 | 85.83 | 82.22 | 85.66 | 2,469,128 | +1.36(+1.61%) |