Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 88.34 | 88.51 | 86.74 | 87.28 | 654,710 | -0.33(-0.38%) |
Apr 29, 2019 | 86.83 | 88.11 | 86.50 | 87.61 | 773,765 | +1.13(+1.31%) |
Apr 26, 2019 | 85.26 | 86.60 | 84.56 | 86.48 | 494,500 | +1.30(+1.53%) |
Apr 25, 2019 | 84.35 | 85.66 | 83.67 | 85.18 | 482,983 | +0.51(+0.60%) |
Apr 24, 2019 | 85.24 | 85.94 | 84.55 | 84.67 | 512,169 | -0.69(-0.81%) |
Apr 23, 2019 | 83.61 | 85.69 | 83.32 | 85.36 | 762,945 | +2.07(+2.49%) |
Apr 22, 2019 | 81.61 | 83.81 | 81.61 | 83.29 | 385,611 | +1.17(+1.42%) |
Apr 18, 2019 | 81.63 | 82.78 | 80.23 | 82.12 | 357,100 | +0.38(+0.46%) |
Apr 17, 2019 | 85.50 | 85.50 | 80.92 | 81.74 | 702,462 | -3.17(-3.73%) |
Apr 16, 2019 | 87.69 | 88.28 | 84.72 | 84.91 | 393,941 | -2.18(-2.50%) |
Apr 15, 2019 | 88.06 | 88.21 | 86.79 | 87.09 | 246,926 | -0.45(-0.51%) |
Apr 12, 2019 | 89.04 | 89.30 | 87.46 | 87.54 | 457,100 | -1.09(-1.23%) |
Apr 11, 2019 | 89.09 | 89.34 | 88.34 | 88.63 | 217,907 | -0.17(-0.19%) |
Apr 10, 2019 | 88.46 | 90.00 | 87.97 | 88.80 | 562,382 | +0.63(+0.71%) |
Apr 09, 2019 | 88.99 | 89.11 | 88.06 | 88.17 | 368,522 | -1.26(-1.41%) |
Apr 08, 2019 | 88.93 | 89.43 | 87.15 | 89.43 | 249,386 | +0.03(+0.03%) |
Apr 05, 2019 | 88.83 | 90.27 | 88.39 | 89.40 | 360,800 | +0.54(+0.61%) |
Apr 04, 2019 | 90.72 | 90.96 | 88.17 | 88.86 | 418,001 | -1.68(-1.86%) |
Apr 03, 2019 | 89.02 | 91.36 | 89.02 | 90.54 | 636,713 | +2.04(+2.31%) |
Apr 02, 2019 | 89.65 | 89.65 | 87.78 | 88.50 | 685,869 | -1.25(-1.39%) |
Apr 01, 2019 | 88.20 | 89.80 | 88.00 | 89.75 | 622,788 | +2.27(+2.59%) |
Mar 29, 2019 | 86.55 | 88.03 | 86.49 | 87.48 | 585,000 | +1.81(+2.11%) |
Mar 28, 2019 | 85.88 | 86.76 | 84.94 | 85.67 | 205,275 | +0.25(+0.29%) |
Mar 27, 2019 | 85.62 | 86.38 | 84.26 | 85.42 | 349,684 | -0.28(-0.33%) |
Mar 26, 2019 | 86.29 | 87.24 | 85.40 | 85.70 | 237,118 | +0.32(+0.37%) |
Mar 25, 2019 | 84.60 | 85.94 | 83.75 | 85.38 | 254,421 | +0.86(+1.02%) |
Mar 22, 2019 | 87.54 | 87.87 | 84.40 | 84.52 | 272,500 | -3.62(-4.11%) |
Mar 21, 2019 | 86.31 | 88.95 | 86.15 | 88.14 | 324,866 | +1.39(+1.60%) |
Mar 20, 2019 | 86.83 | 87.37 | 85.73 | 86.75 | 408,048 | -0.09(-0.10%) |
Mar 19, 2019 | 85.34 | 87.23 | 85.18 | 86.84 | 286,312 | +1.75(+2.06%) |
Mar 18, 2019 | 86.98 | 86.98 | 84.34 | 85.09 | 373,936 | -1.60(-1.85%) |
Mar 15, 2019 | 87.00 | 87.83 | 85.98 | 86.69 | 732,400 | -0.06(-0.07%) |
Mar 14, 2019 | 87.27 | 87.27 | 85.89 | 86.75 | 379,351 | -0.55(-0.63%) |
Mar 13, 2019 | 88.19 | 88.62 | 87.02 | 87.30 | 526,234 | -0.64(-0.73%) |
Mar 12, 2019 | 87.38 | 88.14 | 87.14 | 87.94 | 327,886 | +0.64(+0.73%) |
Mar 11, 2019 | 85.99 | 87.50 | 85.31 | 87.30 | 466,629 | +1.41(+1.64%) |
Mar 08, 2019 | 84.29 | 85.95 | 84.02 | 85.89 | 587,100 | +1.32(+1.56%) |
Mar 07, 2019 | 84.04 | 84.86 | 83.03 | 84.57 | 313,531 | +0.44(+0.52%) |
Mar 06, 2019 | 86.23 | 86.23 | 83.70 | 84.13 | 352,522 | -1.58(-1.84%) |
Mar 05, 2019 | 86.10 | 86.67 | 85.31 | 85.71 | 161,594 | -0.68(-0.79%) |
Mar 04, 2019 | 88.13 | 88.33 | 85.42 | 86.39 | 362,020 | -1.74(-1.97%) |
Mar 01, 2019 | 87.60 | 88.62 | 87.07 | 88.13 | 416,900 | +1.26(+1.45%) |
Feb 28, 2019 | 87.24 | 87.65 | 86.56 | 86.87 | 346,572 | -0.26(-0.30%) |
Feb 27, 2019 | 87.40 | 87.71 | 86.26 | 87.13 | 210,404 | -0.40(-0.46%) |
Feb 26, 2019 | 89.45 | 89.45 | 87.03 | 87.53 | 321,331 | -1.95(-2.18%) |
Feb 25, 2019 | 90.21 | 90.42 | 89.00 | 89.48 | 616,924 | -0.12(-0.13%) |
Feb 22, 2019 | 88.85 | 90.05 | 88.49 | 89.60 | 285,400 | +0.98(+1.11%) |
Feb 21, 2019 | 89.21 | 89.41 | 88.27 | 88.62 | 316,190 | -0.39(-0.44%) |
Feb 20, 2019 | 87.55 | 89.24 | 87.25 | 89.01 | 465,938 | +1.15(+1.31%) |
Feb 19, 2019 | 87.84 | 88.93 | 87.57 | 87.86 | 589,844 | -0.14(-0.16%) |
Feb 15, 2019 | 86.52 | 88.03 | 86.32 | 88.00 | 657,300 | +1.83(+2.12%) |
Feb 14, 2019 | 85.66 | 86.26 | 85.17 | 86.17 | 439,035 | +0.16(+0.19%) |
Feb 13, 2019 | 85.54 | 86.62 | 84.75 | 86.01 | 455,162 | +0.70(+0.82%) |
Feb 12, 2019 | 84.68 | 85.87 | 83.79 | 85.31 | 447,432 | +1.25(+1.49%) |
Feb 11, 2019 | 83.32 | 84.16 | 82.77 | 84.06 | 533,515 | +0.81(+0.97%) |
Feb 08, 2019 | 84.24 | 84.98 | 82.28 | 83.25 | 742,900 | -1.78(-2.09%) |
Feb 07, 2019 | 84.58 | 85.35 | 84.39 | 85.03 | 690,303 | -0.32(-0.37%) |
Feb 06, 2019 | 84.61 | 85.37 | 83.09 | 85.35 | 881,329 | +0.74(+0.87%) |
Feb 05, 2019 | 90.51 | 90.51 | 83.05 | 84.61 | 2,480,231 | -12.56(-12.93%) |
Feb 04, 2019 | 96.19 | 97.25 | 96.05 | 97.17 | 376,901 | +0.49(+0.51%) |