Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 86.19 | 87.88 | 85.94 | 86.25 | 522,989 | +0.13(+0.15%) |
Apr 29, 2019 | 85.45 | 86.67 | 84.17 | 86.12 | 431,107 | +0.99(+1.16%) |
Apr 26, 2019 | 83.27 | 85.67 | 82.53 | 85.13 | 617,100 | +1.93(+2.32%) |
Apr 25, 2019 | 83.44 | 84.36 | 82.19 | 83.20 | 384,020 | -0.12(-0.14%) |
Apr 24, 2019 | 83.17 | 83.74 | 82.22 | 83.32 | 462,762 | +0.11(+0.13%) |
Apr 23, 2019 | 82.52 | 84.25 | 81.85 | 83.21 | 531,863 | +0.78(+0.95%) |
Apr 22, 2019 | 82.13 | 84.48 | 81.82 | 82.43 | 728,901 | +0.30(+0.37%) |
Apr 18, 2019 | 83.03 | 85.29 | 80.43 | 82.13 | 1,582,600 | -0.59(-0.71%) |
Apr 17, 2019 | 89.89 | 90.27 | 82.29 | 82.72 | 1,545,930 | -6.77(-7.57%) |
Apr 16, 2019 | 92.23 | 92.45 | 88.62 | 89.49 | 560,909 | -1.94(-2.12%) |
Apr 15, 2019 | 93.14 | 94.31 | 91.25 | 91.43 | 687,339 | -1.92(-2.06%) |
Apr 12, 2019 | 93.91 | 94.76 | 93.00 | 93.35 | 423,200 | -0.14(-0.15%) |
Apr 11, 2019 | 93.88 | 94.50 | 92.29 | 93.49 | 508,965 | -0.27(-0.29%) |
Apr 10, 2019 | 94.26 | 95.25 | 93.12 | 93.76 | 907,086 | -0.14(-0.15%) |
Apr 09, 2019 | 94.39 | 95.40 | 93.83 | 93.90 | 599,707 | -0.72(-0.76%) |
Apr 08, 2019 | 95.77 | 96.11 | 92.95 | 94.62 | 406,947 | -1.23(-1.28%) |
Apr 05, 2019 | 96.18 | 97.30 | 95.54 | 95.85 | 409,000 | +0.10(+0.10%) |
Apr 04, 2019 | 96.22 | 96.82 | 94.58 | 95.75 | 624,928 | -0.48(-0.50%) |
Apr 03, 2019 | 96.15 | 97.92 | 94.90 | 96.23 | 661,322 | +0.43(+0.45%) |
Apr 02, 2019 | 94.89 | 96.43 | 94.65 | 95.80 | 440,356 | +0.37(+0.39%) |
Apr 01, 2019 | 95.60 | 97.33 | 94.01 | 95.43 | 535,448 | +0.34(+0.36%) |
Mar 29, 2019 | 94.34 | 95.98 | 93.79 | 95.09 | 350,900 | +1.05(+1.12%) |
Mar 28, 2019 | 93.67 | 95.04 | 92.38 | 94.04 | 896,250 | +0.65(+0.70%) |
Mar 27, 2019 | 96.81 | 97.56 | 91.90 | 93.39 | 1,169,756 | -3.37(-3.48%) |
Mar 26, 2019 | 98.19 | 98.62 | 96.19 | 96.76 | 798,800 | -0.42(-0.43%) |
Mar 25, 2019 | 97.00 | 98.62 | 95.58 | 97.18 | 716,118 | -0.66(-0.67%) |
Mar 22, 2019 | 101.35 | 101.67 | 97.73 | 97.84 | 764,700 | -4.03(-3.96%) |
Mar 21, 2019 | 98.99 | 101.94 | 98.99 | 101.87 | 835,771 | +2.40(+2.41%) |
Mar 20, 2019 | 99.00 | 100.37 | 97.40 | 99.47 | 542,209 | +0.64(+0.65%) |
Mar 19, 2019 | 97.85 | 98.97 | 96.54 | 98.83 | 465,712 | +1.36(+1.40%) |
Mar 18, 2019 | 98.50 | 99.00 | 96.01 | 97.47 | 577,161 | -0.57(-0.58%) |
Mar 15, 2019 | 96.40 | 98.64 | 95.92 | 98.04 | 707,600 | +2.08(+2.17%) |
Mar 14, 2019 | 95.21 | 96.46 | 94.85 | 95.96 | 481,513 | +0.23(+0.24%) |
Mar 13, 2019 | 95.97 | 96.53 | 95.28 | 95.73 | 510,623 | -0.15(-0.16%) |
Mar 12, 2019 | 94.29 | 96.26 | 93.58 | 95.88 | 620,494 | +1.91(+2.03%) |
Mar 11, 2019 | 91.96 | 94.05 | 91.37 | 93.97 | 451,866 | +1.94(+2.11%) |
Mar 08, 2019 | 92.77 | 93.01 | 90.00 | 92.03 | 394,300 | -1.05(-1.13%) |
Mar 07, 2019 | 92.28 | 94.37 | 91.47 | 93.08 | 903,141 | +0.95(+1.03%) |
Mar 06, 2019 | 92.64 | 93.67 | 91.12 | 92.13 | 570,668 | -1.73(-1.84%) |
Mar 05, 2019 | 92.41 | 96.66 | 92.02 | 93.86 | 855,061 | +1.35(+1.46%) |
Mar 04, 2019 | 94.65 | 94.79 | 91.03 | 92.51 | 479,469 | -1.84(-1.95%) |
Mar 01, 2019 | 94.20 | 95.61 | 93.35 | 94.35 | 727,100 | +0.44(+0.47%) |
Feb 28, 2019 | 93.49 | 95.63 | 92.97 | 93.91 | 646,992 | +0.39(+0.42%) |
Feb 27, 2019 | 92.01 | 93.73 | 91.43 | 93.52 | 1,322,581 | +1.41(+1.53%) |
Feb 26, 2019 | 93.42 | 93.42 | 88.06 | 92.11 | 1,939,337 | +2.19(+2.44%) |
Feb 25, 2019 | 88.57 | 90.20 | 87.70 | 89.92 | 1,331,756 | +2.32(+2.65%) |
Feb 22, 2019 | 85.89 | 87.91 | 84.47 | 87.60 | 587,900 | +2.37(+2.78%) |
Feb 21, 2019 | 85.20 | 85.77 | 84.00 | 85.23 | 514,825 | -0.61(-0.71%) |
Feb 20, 2019 | 87.62 | 87.77 | 85.50 | 85.84 | 655,348 | -1.79(-2.04%) |
Feb 19, 2019 | 88.46 | 88.83 | 87.12 | 87.63 | 707,037 | -0.83(-0.94%) |
Feb 15, 2019 | 85.12 | 88.61 | 84.12 | 88.46 | 623,000 | +3.63(+4.28%) |
Feb 14, 2019 | 84.42 | 85.44 | 83.14 | 84.83 | 549,116 | -0.13(-0.15%) |
Feb 13, 2019 | 84.71 | 85.14 | 82.59 | 84.96 | 533,756 | +0.61(+0.72%) |
Feb 12, 2019 | 83.54 | 85.44 | 80.68 | 84.35 | 467,602 | +1.50(+1.81%) |
Feb 11, 2019 | 82.35 | 84.03 | 82.16 | 82.85 | 500,268 | +0.88(+1.07%) |
Feb 08, 2019 | 80.88 | 82.75 | 80.69 | 81.97 | 370,800 | +0.65(+0.80%) |
Feb 07, 2019 | 80.74 | 81.77 | 80.24 | 81.32 | 337,289 | -0.11(-0.14%) |
Feb 06, 2019 | 81.73 | 82.13 | 79.84 | 81.43 | 643,184 | -0.29(-0.35%) |
Feb 05, 2019 | 80.72 | 82.71 | 80.72 | 81.72 | 505,362 | +0.64(+0.79%) |
Feb 04, 2019 | 82.29 | 82.43 | 80.34 | 81.08 | 326,821 | -1.45(-1.76%) |