Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 85.45 | 86.01 | 85.21 | 85.94 | 618,624 | +0.59(+0.69%) |
Apr 29, 2019 | 84.84 | 85.73 | 84.69 | 85.35 | 459,243 | +0.76(+0.90%) |
Apr 26, 2019 | 83.51 | 84.63 | 83.51 | 84.59 | 332,616 | +1.09(+1.30%) |
Apr 25, 2019 | 83.73 | 84.05 | 83.14 | 83.51 | 407,710 | -0.49(-0.58%) |
Apr 24, 2019 | 84.10 | 84.67 | 83.71 | 84.00 | 1,067,309 | -0.19(-0.23%) |
Apr 23, 2019 | 83.29 | 84.30 | 83.08 | 84.19 | 1,098,660 | +0.97(+1.16%) |
Apr 22, 2019 | 84.01 | 84.25 | 83.08 | 83.22 | 714,500 | -1.12(-1.33%) |
Apr 18, 2019 | 85.04 | 85.67 | 84.29 | 84.34 | 423,811 | -0.75(-0.88%) |
Apr 17, 2019 | 86.38 | 86.38 | 85.06 | 85.09 | 645,789 | -1.05(-1.22%) |
Apr 16, 2019 | 86.33 | 86.87 | 85.82 | 86.14 | 551,673 | +0.25(+0.29%) |
Apr 15, 2019 | 86.69 | 87.25 | 85.78 | 85.89 | 376,063 | -0.81(-0.94%) |
Apr 12, 2019 | 87.17 | 87.74 | 86.29 | 86.70 | 509,370 | +0.36(+0.42%) |
Apr 11, 2019 | 85.69 | 86.56 | 85.34 | 86.34 | 397,944 | +0.88(+1.03%) |
Apr 10, 2019 | 85.52 | 85.69 | 84.77 | 85.46 | 580,110 | +0.14(+0.17%) |
Apr 09, 2019 | 85.79 | 85.98 | 84.93 | 85.32 | 560,399 | -1.01(-1.17%) |
Apr 08, 2019 | 86.84 | 86.93 | 85.92 | 86.33 | 371,081 | -0.40(-0.46%) |
Apr 05, 2019 | 86.75 | 87.21 | 86.21 | 86.73 | 473,112 | -0.04(-0.04%) |
Apr 04, 2019 | 86.32 | 86.88 | 86.19 | 86.76 | 514,261 | +0.42(+0.48%) |
Apr 03, 2019 | 87.07 | 87.24 | 85.73 | 86.35 | 491,621 | +0.00(+0.00%) |
Apr 02, 2019 | 87.11 | 87.11 | 85.90 | 86.35 | 521,600 | -0.63(-0.73%) |
Apr 01, 2019 | 86.24 | 87.17 | 86.24 | 86.98 | 593,669 | +1.12(+1.31%) |
Mar 29, 2019 | 86.02 | 86.31 | 85.39 | 85.86 | 783,731 | +0.13(+0.15%) |
Mar 28, 2019 | 85.98 | 86.47 | 85.04 | 85.73 | 768,053 | -0.20(-0.23%) |
Mar 27, 2019 | 86.28 | 87.17 | 85.91 | 85.93 | 686,810 | -0.34(-0.40%) |
Mar 26, 2019 | 85.92 | 86.85 | 85.34 | 86.28 | 742,851 | +0.73(+0.86%) |
Mar 25, 2019 | 85.45 | 86.72 | 85.26 | 85.54 | 1,270,260 | +0.00(+0.00%) |
Mar 22, 2019 | 86.35 | 86.70 | 85.53 | 85.54 | 857,903 | -1.19(-1.38%) |
Mar 21, 2019 | 85.42 | 87.33 | 85.42 | 86.74 | 1,871,623 | +1.18(+1.37%) |
Mar 20, 2019 | 87.66 | 88.09 | 85.43 | 85.56 | 2,027,154 | -2.19(-2.49%) |
Mar 19, 2019 | 89.15 | 89.51 | 87.67 | 87.75 | 6,651,213 | -2.44(-2.71%) |
Mar 18, 2019 | 89.38 | 91.05 | 89.29 | 90.19 | 833,797 | +0.88(+0.98%) |
Mar 15, 2019 | 88.73 | 89.70 | 88.29 | 89.32 | 2,031,732 | +0.48(+0.54%) |
Mar 14, 2019 | 87.98 | 90.21 | 87.41 | 88.84 | 1,232,388 | -2.79(-3.04%) |
Mar 13, 2019 | 91.63 | 92.31 | 91.47 | 91.62 | 562,314 | +0.24(+0.27%) |
Mar 12, 2019 | 91.51 | 91.69 | 90.84 | 91.38 | 465,179 | +0.17(+0.19%) |
Mar 11, 2019 | 90.84 | 91.55 | 90.47 | 91.21 | 372,877 | +0.78(+0.86%) |
Mar 08, 2019 | 90.14 | 90.76 | 89.87 | 90.43 | 414,194 | -0.35(-0.39%) |
Mar 07, 2019 | 91.38 | 91.54 | 90.12 | 90.78 | 473,118 | -0.74(-0.81%) |
Mar 06, 2019 | 93.00 | 93.37 | 91.43 | 91.52 | 616,136 | -1.85(-1.98%) |
Mar 05, 2019 | 93.68 | 94.20 | 92.66 | 93.37 | 733,522 | -0.52(-0.55%) |
Mar 04, 2019 | 94.69 | 94.92 | 93.37 | 93.88 | 519,601 | -0.33(-0.35%) |
Mar 01, 2019 | 93.85 | 94.36 | 92.82 | 94.21 | 510,033 | +1.04(+1.12%) |
Feb 28, 2019 | 91.37 | 93.43 | 91.37 | 93.17 | 666,100 | +1.92(+2.10%) |
Feb 27, 2019 | 89.80 | 91.26 | 89.65 | 91.25 | 556,211 | +1.30(+1.45%) |
Feb 26, 2019 | 89.42 | 90.73 | 89.40 | 89.95 | 586,004 | +0.33(+0.37%) |
Feb 25, 2019 | 89.38 | 90.43 | 88.76 | 89.61 | 490,889 | +0.65(+0.73%) |
Feb 22, 2019 | 88.74 | 89.23 | 88.33 | 88.96 | 266,070 | +0.70(+0.79%) |
Feb 21, 2019 | 89.03 | 89.19 | 87.85 | 88.27 | 631,183 | -0.59(-0.67%) |
Feb 20, 2019 | 88.45 | 89.51 | 88.12 | 88.86 | 612,086 | +0.53(+0.60%) |
Feb 19, 2019 | 88.28 | 88.50 | 87.67 | 88.33 | 466,266 | +0.03(+0.03%) |
Feb 15, 2019 | 88.08 | 89.08 | 87.93 | 88.30 | 604,370 | +0.97(+1.11%) |
Feb 14, 2019 | 87.74 | 87.97 | 86.39 | 87.33 | 580,938 | -0.70(-0.80%) |
Feb 13, 2019 | 88.38 | 92.44 | 86.87 | 88.03 | 1,644,146 | -0.75(-0.84%) |
Feb 12, 2019 | 88.33 | 89.22 | 88.13 | 88.78 | 432,249 | +1.11(+1.26%) |
Feb 11, 2019 | 87.42 | 87.78 | 86.59 | 87.67 | 326,085 | +0.34(+0.39%) |
Feb 08, 2019 | 87.25 | 87.79 | 86.22 | 87.33 | 310,526 | -0.16(-0.19%) |
Feb 07, 2019 | 87.66 | 87.92 | 86.27 | 87.49 | 508,845 | -0.54(-0.61%) |
Feb 06, 2019 | 87.78 | 88.38 | 87.32 | 88.03 | 542,759 | -0.15(-0.17%) |
Feb 05, 2019 | 88.15 | 88.26 | 87.33 | 88.19 | 618,237 | +0.07(+0.08%) |
Feb 04, 2019 | 87.48 | 88.23 | 86.98 | 88.11 | 580,171 | +0.75(+0.85%) |