Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 88.58 | 89.95 | 88.30 | 89.92 | 887,595 | +1.63(+1.85%) |
Apr 29, 2019 | 88.39 | 88.62 | 88.07 | 88.28 | 927,111 | -0.44(-0.50%) |
Apr 26, 2019 | 89.17 | 89.53 | 88.66 | 88.72 | 404,378 | +0.00(+0.00%) |
Apr 25, 2019 | 87.69 | 89.00 | 87.54 | 88.72 | 449,555 | +0.78(+0.89%) |
Apr 24, 2019 | 87.70 | 88.31 | 87.33 | 87.94 | 999,936 | +0.46(+0.52%) |
Apr 23, 2019 | 87.31 | 87.93 | 87.11 | 87.49 | 1,142,428 | +0.44(+0.50%) |
Apr 22, 2019 | 87.05 | 87.26 | 86.69 | 87.05 | 453,923 | -0.10(-0.11%) |
Apr 18, 2019 | 87.49 | 87.79 | 87.10 | 87.14 | 858,493 | -0.23(-0.26%) |
Apr 17, 2019 | 87.96 | 87.96 | 87.06 | 87.37 | 526,701 | -0.64(-0.73%) |
Apr 16, 2019 | 88.92 | 89.25 | 87.72 | 88.01 | 866,692 | -0.83(-0.93%) |
Apr 15, 2019 | 89.16 | 89.37 | 88.61 | 88.84 | 378,492 | -0.07(-0.08%) |
Apr 12, 2019 | 88.22 | 89.08 | 87.85 | 88.91 | 460,147 | +0.44(+0.50%) |
Apr 11, 2019 | 88.27 | 88.56 | 87.89 | 88.47 | 488,581 | +0.23(+0.26%) |
Apr 10, 2019 | 88.56 | 89.15 | 88.11 | 88.24 | 493,249 | -0.13(-0.15%) |
Apr 09, 2019 | 88.66 | 88.92 | 88.22 | 88.37 | 489,899 | -0.30(-0.34%) |
Apr 08, 2019 | 89.10 | 89.14 | 88.53 | 88.67 | 516,562 | -0.54(-0.60%) |
Apr 05, 2019 | 88.43 | 89.23 | 88.08 | 89.21 | 681,172 | +0.78(+0.88%) |
Apr 04, 2019 | 89.36 | 89.36 | 88.03 | 88.43 | 616,210 | -0.76(-0.86%) |
Apr 03, 2019 | 88.18 | 89.30 | 87.42 | 89.19 | 942,228 | +1.18(+1.34%) |
Apr 02, 2019 | 89.88 | 89.88 | 87.56 | 88.01 | 2,847,468 | -1.67(-1.86%) |
Apr 01, 2019 | 90.44 | 90.47 | 89.20 | 89.68 | 778,981 | -0.76(-0.84%) |
Mar 29, 2019 | 90.09 | 90.63 | 89.74 | 90.44 | 970,030 | +0.40(+0.44%) |
Mar 28, 2019 | 90.57 | 90.87 | 89.50 | 90.04 | 569,756 | -0.40(-0.45%) |
Mar 27, 2019 | 91.25 | 91.44 | 90.25 | 90.45 | 672,774 | -0.69(-0.75%) |
Mar 26, 2019 | 90.61 | 91.21 | 90.31 | 91.13 | 650,415 | +0.69(+0.77%) |
Mar 25, 2019 | 90.26 | 90.71 | 89.84 | 90.44 | 964,344 | +0.11(+0.12%) |
Mar 22, 2019 | 90.53 | 91.04 | 90.21 | 90.33 | 610,153 | +0.14(+0.16%) |
Mar 21, 2019 | 88.94 | 90.31 | 88.93 | 90.19 | 487,954 | +1.09(+1.22%) |
Mar 20, 2019 | 89.15 | 89.98 | 88.54 | 89.10 | 789,793 | -0.06(-0.07%) |
Mar 19, 2019 | 89.52 | 89.62 | 88.86 | 89.16 | 1,011,533 | -0.46(-0.51%) |
Mar 18, 2019 | 89.15 | 89.77 | 89.08 | 89.62 | 949,361 | +0.43(+0.48%) |
Mar 15, 2019 | 89.01 | 89.84 | 89.00 | 89.19 | 2,943,780 | +0.01(+0.01%) |
Mar 14, 2019 | 89.51 | 90.01 | 89.06 | 89.18 | 719,471 | -0.27(-0.30%) |
Mar 13, 2019 | 89.18 | 89.84 | 88.97 | 89.45 | 1,005,320 | +0.36(+0.40%) |
Mar 12, 2019 | 88.36 | 89.13 | 88.10 | 89.09 | 770,758 | +0.74(+0.84%) |
Mar 11, 2019 | 87.88 | 88.36 | 87.65 | 88.36 | 807,118 | +0.35(+0.40%) |
Mar 08, 2019 | 87.42 | 88.04 | 87.21 | 88.00 | 640,768 | +0.62(+0.70%) |
Mar 07, 2019 | 87.64 | 88.14 | 87.11 | 87.39 | 668,922 | -0.03(-0.03%) |
Mar 06, 2019 | 87.39 | 87.65 | 87.03 | 87.42 | 835,650 | +0.11(+0.12%) |
Mar 05, 2019 | 87.82 | 88.10 | 87.12 | 87.31 | 952,134 | -0.44(-0.50%) |
Mar 04, 2019 | 87.73 | 87.77 | 86.38 | 87.75 | 1,110,239 | +0.85(+0.98%) |
Mar 01, 2019 | 86.99 | 87.34 | 86.25 | 86.90 | 730,681 | +0.04(+0.05%) |
Feb 28, 2019 | 86.62 | 87.35 | 86.15 | 86.85 | 1,296,663 | -0.01(-0.01%) |
Feb 27, 2019 | 86.00 | 87.13 | 85.91 | 86.86 | 2,003,818 | +0.51(+0.59%) |
Feb 26, 2019 | 86.69 | 86.89 | 85.90 | 86.35 | 1,153,138 | -0.02(-0.02%) |
Feb 25, 2019 | 87.48 | 87.48 | 86.04 | 86.37 | 741,062 | -1.04(-1.19%) |
Feb 22, 2019 | 86.80 | 87.50 | 86.38 | 87.41 | 791,457 | +0.77(+0.89%) |
Feb 21, 2019 | 85.27 | 86.71 | 85.07 | 86.64 | 940,998 | +0.99(+1.15%) |
Feb 20, 2019 | 85.11 | 85.82 | 84.57 | 85.65 | 1,009,325 | +0.61(+0.72%) |
Feb 19, 2019 | 84.92 | 85.50 | 84.64 | 85.04 | 970,877 | +0.22(+0.26%) |
Feb 15, 2019 | 84.11 | 85.00 | 84.11 | 84.82 | 2,792,173 | +0.95(+1.14%) |
Feb 14, 2019 | 84.63 | 85.21 | 83.48 | 83.87 | 36,138,040 | -0.55(-0.65%) |
Feb 13, 2019 | 83.55 | 84.59 | 83.11 | 84.42 | 2,056,763 | +0.65(+0.77%) |
Feb 12, 2019 | 84.84 | 84.89 | 83.41 | 83.77 | 2,030,555 | -0.87(-1.03%) |
Feb 11, 2019 | 84.17 | 84.74 | 83.60 | 84.64 | 2,821,920 | -0.98(-1.14%) |
Feb 08, 2019 | 85.06 | 86.03 | 84.86 | 85.62 | 894,758 | +0.82(+0.97%) |
Feb 07, 2019 | 83.60 | 84.82 | 82.61 | 84.80 | 680,176 | +1.01(+1.21%) |
Feb 06, 2019 | 83.74 | 84.74 | 82.03 | 83.79 | 1,245,613 | -0.62(-0.74%) |
Feb 05, 2019 | 84.30 | 84.76 | 83.88 | 84.41 | 968,223 | +0.12(+0.15%) |
Feb 04, 2019 | 84.58 | 84.58 | 83.51 | 84.29 | 626,646 | -0.68(-0.80%) |