Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 92.49 | 92.49 | 89.32 | 89.43 | 437,877 | -2.89(-3.13%) |
Apr 29, 2019 | 90.58 | 93.09 | 90.58 | 92.32 | 332,369 | +1.66(+1.83%) |
Apr 26, 2019 | 89.71 | 90.86 | 89.50 | 90.66 | 224,700 | +0.79(+0.88%) |
Apr 25, 2019 | 89.38 | 90.40 | 88.16 | 89.87 | 505,478 | +0.53(+0.59%) |
Apr 24, 2019 | 88.80 | 90.94 | 88.69 | 89.34 | 446,384 | +0.80(+0.90%) |
Apr 23, 2019 | 86.31 | 89.44 | 86.31 | 88.54 | 401,774 | +2.84(+3.31%) |
Apr 22, 2019 | 84.21 | 86.00 | 84.11 | 85.70 | 182,378 | +0.99(+1.17%) |
Apr 18, 2019 | 84.82 | 85.54 | 84.37 | 84.71 | 368,300 | -0.01(-0.01%) |
Apr 17, 2019 | 85.86 | 86.34 | 84.24 | 84.72 | 204,946 | -1.03(-1.20%) |
Apr 16, 2019 | 86.00 | 86.44 | 85.50 | 85.75 | 141,940 | -0.11(-0.13%) |
Apr 15, 2019 | 86.13 | 86.18 | 85.50 | 85.86 | 184,855 | -0.10(-0.12%) |
Apr 12, 2019 | 86.35 | 86.44 | 85.79 | 85.96 | 527,300 | -0.04(-0.05%) |
Apr 11, 2019 | 85.29 | 86.04 | 84.85 | 86.00 | 323,088 | +1.03(+1.21%) |
Apr 10, 2019 | 84.94 | 85.17 | 84.21 | 84.97 | 210,926 | +0.63(+0.75%) |
Apr 09, 2019 | 83.92 | 84.66 | 83.62 | 84.34 | 205,260 | -0.39(-0.46%) |
Apr 08, 2019 | 84.82 | 84.94 | 83.83 | 84.73 | 317,504 | -0.30(-0.35%) |
Apr 05, 2019 | 84.92 | 85.26 | 84.62 | 85.03 | 132,200 | +0.43(+0.51%) |
Apr 04, 2019 | 85.30 | 85.48 | 83.99 | 84.60 | 191,385 | -0.57(-0.67%) |
Apr 03, 2019 | 85.16 | 85.72 | 84.41 | 85.17 | 206,716 | +0.02(+0.02%) |
Apr 02, 2019 | 86.60 | 86.60 | 84.58 | 85.15 | 196,018 | -1.44(-1.66%) |
Apr 01, 2019 | 84.90 | 86.59 | 84.90 | 86.59 | 220,255 | +2.53(+3.01%) |
Mar 29, 2019 | 82.56 | 84.08 | 82.27 | 84.06 | 223,500 | +1.91(+2.33%) |
Mar 28, 2019 | 80.78 | 82.35 | 80.73 | 82.15 | 221,522 | +1.58(+1.96%) |
Mar 27, 2019 | 81.10 | 81.34 | 79.55 | 80.57 | 218,819 | -0.53(-0.65%) |
Mar 26, 2019 | 82.39 | 82.39 | 80.48 | 81.10 | 187,781 | -0.24(-0.30%) |
Mar 25, 2019 | 81.40 | 81.81 | 80.36 | 81.34 | 218,451 | -0.07(-0.09%) |
Mar 22, 2019 | 81.85 | 82.33 | 80.82 | 81.41 | 320,300 | -1.06(-1.29%) |
Mar 21, 2019 | 80.50 | 82.63 | 80.50 | 82.47 | 137,710 | +1.87(+2.32%) |
Mar 20, 2019 | 80.05 | 81.17 | 79.55 | 80.60 | 478,855 | +0.39(+0.49%) |
Mar 19, 2019 | 81.56 | 82.11 | 79.93 | 80.21 | 529,198 | -1.19(-1.46%) |
Mar 18, 2019 | 80.50 | 81.42 | 79.88 | 81.40 | 331,254 | +1.16(+1.45%) |
Mar 15, 2019 | 80.18 | 80.30 | 79.27 | 80.24 | 465,800 | +0.00(+0.00%) |
Mar 14, 2019 | 80.30 | 80.93 | 79.50 | 80.24 | 168,487 | +0.07(+0.09%) |
Mar 13, 2019 | 79.43 | 80.30 | 78.98 | 80.17 | 410,773 | +0.92(+1.16%) |
Mar 12, 2019 | 79.19 | 79.45 | 78.01 | 79.25 | 264,002 | +0.06(+0.08%) |
Mar 11, 2019 | 78.05 | 79.26 | 76.66 | 79.19 | 176,832 | +0.65(+0.83%) |
Mar 08, 2019 | 77.30 | 78.58 | 76.77 | 78.54 | 191,000 | +0.79(+1.02%) |
Mar 07, 2019 | 77.78 | 77.84 | 76.75 | 77.75 | 154,439 | -0.25(-0.32%) |
Mar 06, 2019 | 78.07 | 78.38 | 77.79 | 78.00 | 413,835 | -0.26(-0.33%) |
Mar 05, 2019 | 80.01 | 80.40 | 77.90 | 78.26 | 194,416 | -2.06(-2.56%) |
Mar 04, 2019 | 80.51 | 80.57 | 79.12 | 80.32 | 442,137 | +0.03(+0.04%) |
Mar 01, 2019 | 80.52 | 80.52 | 79.58 | 80.29 | 246,100 | +0.30(+0.38%) |
Feb 28, 2019 | 78.97 | 80.14 | 78.97 | 79.99 | 294,317 | +1.03(+1.30%) |
Feb 27, 2019 | 80.25 | 80.61 | 76.67 | 78.96 | 226,646 | -1.29(-1.61%) |
Feb 26, 2019 | 79.49 | 80.36 | 78.84 | 80.25 | 438,075 | +0.50(+0.63%) |
Feb 25, 2019 | 79.50 | 79.80 | 78.61 | 79.75 | 211,041 | +0.69(+0.87%) |
Feb 22, 2019 | 77.65 | 79.08 | 77.65 | 79.06 | 153,800 | +1.37(+1.76%) |
Feb 21, 2019 | 77.51 | 78.28 | 77.08 | 77.69 | 142,697 | +0.19(+0.25%) |
Feb 20, 2019 | 76.97 | 77.60 | 76.65 | 77.50 | 130,553 | +0.48(+0.62%) |
Feb 19, 2019 | 77.28 | 77.37 | 76.89 | 77.02 | 120,384 | -0.59(-0.76%) |
Feb 15, 2019 | 77.12 | 77.73 | 76.25 | 77.61 | 220,900 | +1.00(+1.31%) |
Feb 14, 2019 | 75.95 | 76.67 | 75.92 | 76.61 | 191,147 | +0.23(+0.30%) |
Feb 13, 2019 | 75.74 | 76.39 | 75.18 | 76.38 | 322,643 | +0.79(+1.05%) |
Feb 12, 2019 | 74.93 | 75.82 | 74.66 | 75.59 | 210,811 | +1.28(+1.72%) |
Feb 11, 2019 | 73.66 | 74.39 | 73.49 | 74.31 | 194,809 | +0.65(+0.88%) |
Feb 08, 2019 | 72.97 | 73.73 | 72.21 | 73.66 | 73,900 | +0.56(+0.77%) |
Feb 07, 2019 | 72.36 | 73.11 | 71.95 | 73.10 | 117,593 | +0.20(+0.27%) |
Feb 06, 2019 | 73.47 | 73.47 | 71.94 | 72.90 | 245,197 | -0.45(-0.61%) |
Feb 05, 2019 | 72.20 | 73.38 | 71.99 | 73.35 | 257,047 | +1.54(+2.14%) |
Feb 04, 2019 | 70.58 | 71.90 | 70.21 | 71.81 | 207,468 | +1.48(+2.10%) |