Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 87.32 | 87.71 | 86.26 | 87.16 | 311,311 | -0.23(-0.26%) |
Apr 29, 2019 | 87.63 | 88.31 | 87.25 | 87.39 | 269,848 | +0.11(+0.13%) |
Apr 26, 2019 | 87.23 | 88.22 | 86.77 | 87.28 | 391,553 | +0.16(+0.18%) |
Apr 25, 2019 | 88.61 | 88.61 | 86.34 | 87.12 | 636,325 | -1.48(-1.67%) |
Apr 24, 2019 | 89.11 | 89.81 | 88.06 | 88.60 | 329,140 | -0.10(-0.11%) |
Apr 23, 2019 | 88.53 | 89.38 | 88.08 | 88.70 | 262,755 | +0.34(+0.38%) |
Apr 22, 2019 | 88.22 | 88.65 | 87.83 | 88.36 | 160,933 | +0.43(+0.49%) |
Apr 18, 2019 | 88.11 | 88.66 | 87.73 | 87.94 | 219,149 | -0.49(-0.55%) |
Apr 17, 2019 | 88.63 | 88.63 | 87.43 | 88.42 | 219,780 | +0.12(+0.14%) |
Apr 16, 2019 | 88.83 | 88.99 | 87.94 | 88.30 | 167,079 | -0.25(-0.28%) |
Apr 15, 2019 | 88.91 | 89.43 | 87.94 | 88.55 | 138,012 | -0.17(-0.19%) |
Apr 12, 2019 | 89.11 | 89.11 | 88.23 | 88.72 | 170,091 | -0.16(-0.18%) |
Apr 11, 2019 | 87.96 | 88.99 | 87.36 | 88.88 | 314,552 | +1.13(+1.29%) |
Apr 10, 2019 | 87.25 | 87.92 | 86.95 | 87.75 | 250,573 | +0.66(+0.75%) |
Apr 09, 2019 | 87.54 | 87.74 | 86.70 | 87.09 | 322,584 | -0.75(-0.85%) |
Apr 08, 2019 | 88.22 | 88.22 | 87.16 | 87.84 | 197,052 | -0.54(-0.61%) |
Apr 05, 2019 | 87.67 | 88.54 | 87.31 | 88.37 | 251,921 | +1.01(+1.16%) |
Apr 04, 2019 | 87.72 | 87.82 | 86.75 | 87.36 | 284,370 | -0.13(-0.15%) |
Apr 03, 2019 | 87.61 | 88.28 | 86.96 | 87.49 | 281,494 | +0.46(+0.53%) |
Apr 02, 2019 | 86.77 | 87.34 | 86.20 | 87.03 | 281,721 | +0.46(+0.53%) |
Apr 01, 2019 | 86.65 | 86.85 | 86.02 | 86.57 | 285,387 | +0.43(+0.50%) |
Mar 29, 2019 | 86.23 | 86.70 | 85.20 | 86.15 | 494,191 | +0.62(+0.72%) |
Mar 28, 2019 | 85.08 | 85.80 | 84.29 | 85.53 | 187,041 | +0.70(+0.82%) |
Mar 27, 2019 | 85.43 | 85.63 | 83.65 | 84.83 | 424,313 | -0.45(-0.52%) |
Mar 26, 2019 | 84.62 | 85.63 | 84.14 | 85.28 | 302,841 | +1.10(+1.31%) |
Mar 25, 2019 | 84.08 | 84.69 | 83.59 | 84.18 | 389,548 | -0.03(-0.04%) |
Mar 22, 2019 | 85.96 | 86.47 | 84.17 | 84.21 | 230,609 | -2.00(-2.32%) |
Mar 21, 2019 | 84.99 | 86.54 | 84.99 | 86.21 | 213,324 | +0.92(+1.07%) |
Mar 20, 2019 | 85.78 | 86.28 | 84.85 | 85.29 | 308,951 | -0.55(-0.64%) |
Mar 19, 2019 | 85.65 | 86.35 | 84.97 | 85.84 | 259,741 | +0.44(+0.51%) |
Mar 18, 2019 | 85.09 | 85.59 | 84.31 | 85.40 | 659,556 | +0.57(+0.67%) |
Mar 15, 2019 | 84.63 | 85.17 | 84.27 | 84.83 | 633,421 | +0.20(+0.24%) |
Mar 14, 2019 | 84.38 | 85.08 | 83.62 | 84.63 | 375,076 | +0.50(+0.59%) |
Mar 13, 2019 | 84.35 | 84.83 | 83.29 | 84.14 | 303,983 | +0.12(+0.14%) |
Mar 12, 2019 | 83.75 | 84.44 | 83.25 | 84.02 | 309,454 | +0.11(+0.13%) |
Mar 11, 2019 | 84.16 | 84.40 | 83.45 | 83.91 | 352,029 | +0.09(+0.11%) |
Mar 08, 2019 | 82.77 | 83.95 | 81.35 | 83.82 | 219,149 | +0.53(+0.63%) |
Mar 07, 2019 | 84.19 | 84.52 | 83.03 | 83.29 | 176,457 | -0.89(-1.05%) |
Mar 06, 2019 | 84.66 | 84.72 | 83.70 | 84.18 | 315,022 | -0.38(-0.45%) |
Mar 05, 2019 | 84.95 | 85.20 | 84.25 | 84.55 | 200,972 | -0.40(-0.47%) |
Mar 04, 2019 | 85.20 | 85.56 | 83.88 | 84.95 | 263,029 | -0.06(-0.07%) |
Mar 01, 2019 | 85.12 | 85.26 | 84.36 | 85.01 | 284,290 | +0.45(+0.53%) |
Feb 28, 2019 | 85.29 | 85.63 | 84.48 | 84.56 | 228,748 | -0.80(-0.93%) |
Feb 27, 2019 | 84.65 | 85.64 | 83.87 | 85.36 | 250,269 | +0.80(+0.94%) |
Feb 26, 2019 | 85.36 | 85.81 | 84.47 | 84.56 | 309,793 | -0.70(-0.82%) |
Feb 25, 2019 | 86.36 | 86.50 | 85.03 | 85.26 | 305,654 | -0.81(-0.94%) |
Feb 22, 2019 | 84.99 | 86.09 | 84.46 | 86.07 | 497,307 | +1.29(+1.52%) |
Feb 21, 2019 | 84.43 | 85.04 | 83.42 | 84.78 | 339,396 | +0.37(+0.43%) |
Feb 20, 2019 | 83.59 | 84.78 | 83.00 | 84.41 | 497,445 | +0.83(+0.99%) |
Feb 19, 2019 | 83.11 | 83.89 | 83.08 | 83.58 | 403,572 | +0.03(+0.04%) |
Feb 15, 2019 | 82.73 | 83.56 | 82.18 | 83.55 | 568,215 | +0.82(+0.99%) |
Feb 14, 2019 | 80.71 | 82.91 | 80.49 | 82.73 | 662,297 | +1.70(+2.10%) |
Feb 13, 2019 | 77.20 | 82.53 | 77.19 | 81.03 | 1,559,791 | +6.62(+8.90%) |
Feb 12, 2019 | 73.54 | 75.07 | 73.29 | 74.41 | 941,367 | +1.28(+1.75%) |
Feb 11, 2019 | 74.31 | 74.75 | 72.81 | 73.13 | 582,566 | -1.08(-1.45%) |
Feb 08, 2019 | 74.68 | 75.50 | 73.62 | 74.21 | 412,595 | -0.71(-0.95%) |
Feb 07, 2019 | 75.27 | 75.73 | 74.36 | 74.92 | 247,669 | -0.80(-1.06%) |
Feb 06, 2019 | 76.41 | 76.93 | 75.29 | 75.72 | 579,847 | -0.53(-0.70%) |
Feb 05, 2019 | 75.88 | 76.44 | 75.54 | 76.26 | 303,946 | +0.68(+0.90%) |
Feb 04, 2019 | 75.10 | 75.75 | 74.38 | 75.57 | 303,458 | +0.84(+1.13%) |