Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 90.56 | 91.09 | 89.77 | 90.69 | 2,477,670 | +0.27(+0.30%) |
Apr 29, 2019 | 90.54 | 91.09 | 89.95 | 90.42 | 1,005,420 | +0.67(+0.74%) |
Apr 26, 2019 | 89.11 | 89.92 | 89.05 | 89.75 | 816,759 | +0.75(+0.84%) |
Apr 25, 2019 | 89.36 | 89.77 | 88.37 | 89.00 | 1,478,770 | -0.96(-1.07%) |
Apr 24, 2019 | 90.44 | 90.46 | 89.87 | 89.97 | 900,044 | -0.31(-0.34%) |
Apr 23, 2019 | 89.56 | 90.48 | 88.97 | 90.27 | 1,695,999 | +1.15(+1.29%) |
Apr 22, 2019 | 89.11 | 89.79 | 88.60 | 89.12 | 1,158,032 | -1.32(-1.46%) |
Apr 18, 2019 | 90.09 | 91.39 | 87.63 | 90.45 | 1,745,843 | +0.91(+1.01%) |
Apr 17, 2019 | 90.58 | 90.67 | 89.35 | 89.54 | 1,021,568 | -0.64(-0.71%) |
Apr 16, 2019 | 89.70 | 90.24 | 89.34 | 90.18 | 842,666 | +0.65(+0.72%) |
Apr 15, 2019 | 89.55 | 89.72 | 89.07 | 89.53 | 764,271 | -0.31(-0.35%) |
Apr 12, 2019 | 89.24 | 89.84 | 88.86 | 89.84 | 769,083 | +1.22(+1.38%) |
Apr 11, 2019 | 87.95 | 88.82 | 87.80 | 88.62 | 1,020,779 | +0.58(+0.66%) |
Apr 10, 2019 | 87.72 | 88.06 | 87.27 | 88.04 | 903,028 | +0.28(+0.32%) |
Apr 09, 2019 | 89.17 | 89.17 | 87.57 | 87.76 | 865,370 | -1.67(-1.86%) |
Apr 08, 2019 | 88.84 | 89.47 | 88.52 | 89.43 | 752,226 | +0.13(+0.15%) |
Apr 05, 2019 | 89.75 | 90.33 | 88.98 | 89.30 | 1,085,841 | -0.31(-0.35%) |
Apr 04, 2019 | 88.94 | 89.71 | 88.80 | 89.61 | 568,113 | +0.80(+0.91%) |
Apr 03, 2019 | 89.11 | 89.49 | 88.64 | 88.81 | 940,453 | +0.13(+0.15%) |
Apr 02, 2019 | 88.85 | 89.07 | 88.21 | 88.68 | 692,817 | -0.08(-0.09%) |
Apr 01, 2019 | 87.81 | 88.78 | 87.47 | 88.76 | 1,012,808 | +2.00(+2.30%) |
Mar 29, 2019 | 87.05 | 87.48 | 86.36 | 86.76 | 960,111 | +0.27(+0.31%) |
Mar 28, 2019 | 85.60 | 86.52 | 85.43 | 86.50 | 803,066 | +1.17(+1.37%) |
Mar 27, 2019 | 85.29 | 85.50 | 84.39 | 85.33 | 1,140,342 | +0.15(+0.17%) |
Mar 26, 2019 | 85.07 | 85.65 | 84.64 | 85.18 | 1,073,405 | +0.88(+1.04%) |
Mar 25, 2019 | 83.69 | 84.53 | 83.59 | 84.30 | 994,794 | +0.78(+0.93%) |
Mar 22, 2019 | 85.19 | 85.23 | 83.50 | 83.53 | 744,543 | -2.00(-2.34%) |
Mar 21, 2019 | 84.43 | 85.81 | 84.37 | 85.53 | 609,651 | +1.04(+1.23%) |
Mar 20, 2019 | 85.33 | 85.57 | 84.30 | 84.49 | 1,089,290 | -1.03(-1.20%) |
Mar 19, 2019 | 86.07 | 86.60 | 85.03 | 85.52 | 1,187,666 | -0.07(-0.09%) |
Mar 18, 2019 | 84.10 | 85.66 | 83.83 | 85.59 | 903,102 | +1.70(+2.03%) |
Mar 15, 2019 | 83.92 | 84.38 | 83.51 | 83.89 | 1,309,409 | -0.03(-0.03%) |
Mar 14, 2019 | 84.54 | 84.54 | 83.68 | 83.92 | 1,301,324 | -0.63(-0.74%) |
Mar 13, 2019 | 83.48 | 84.76 | 83.31 | 84.54 | 1,024,685 | +0.89(+1.06%) |
Mar 12, 2019 | 83.89 | 83.92 | 83.35 | 83.66 | 1,161,237 | -0.09(-0.11%) |
Mar 11, 2019 | 82.53 | 83.75 | 82.41 | 83.75 | 757,502 | +1.17(+1.42%) |
Mar 08, 2019 | 82.79 | 82.94 | 82.06 | 82.57 | 1,386,923 | -0.84(-1.01%) |
Mar 07, 2019 | 84.22 | 84.22 | 82.88 | 83.42 | 1,099,956 | -0.72(-0.86%) |
Mar 06, 2019 | 84.03 | 84.30 | 83.78 | 84.14 | 913,813 | +0.22(+0.26%) |
Mar 05, 2019 | 84.33 | 84.67 | 83.87 | 83.92 | 718,528 | -0.44(-0.53%) |
Mar 04, 2019 | 84.57 | 84.89 | 83.61 | 84.36 | 1,007,320 | +0.20(+0.24%) |
Mar 01, 2019 | 84.41 | 84.53 | 83.60 | 84.16 | 847,678 | +0.42(+0.50%) |
Feb 28, 2019 | 83.72 | 84.00 | 83.14 | 83.74 | 1,081,597 | -0.18(-0.21%) |
Feb 27, 2019 | 83.71 | 84.15 | 83.21 | 83.92 | 1,001,587 | -0.02(-0.02%) |
Feb 26, 2019 | 84.69 | 84.93 | 83.89 | 83.93 | 941,380 | -1.14(-1.34%) |
Feb 25, 2019 | 85.49 | 85.76 | 84.97 | 85.08 | 708,172 | +0.12(+0.14%) |
Feb 22, 2019 | 84.62 | 85.07 | 84.14 | 84.96 | 885,527 | +0.70(+0.83%) |
Feb 21, 2019 | 84.34 | 84.45 | 83.77 | 84.26 | 924,456 | -0.47(-0.55%) |
Feb 20, 2019 | 84.32 | 84.74 | 83.77 | 84.73 | 1,125,347 | +0.61(+0.72%) |
Feb 19, 2019 | 83.52 | 84.61 | 83.33 | 84.12 | 1,111,046 | +0.20(+0.24%) |
Feb 15, 2019 | 83.54 | 83.97 | 83.32 | 83.92 | 1,176,899 | +1.04(+1.25%) |
Feb 14, 2019 | 82.54 | 83.39 | 82.24 | 82.88 | 1,252,485 | -0.03(-0.03%) |
Feb 13, 2019 | 82.95 | 83.52 | 82.67 | 82.90 | 1,893,288 | +0.08(+0.10%) |
Feb 12, 2019 | 81.10 | 83.23 | 81.01 | 82.82 | 1,706,046 | +2.41(+3.00%) |
Feb 11, 2019 | 80.00 | 80.47 | 79.66 | 80.41 | 1,999,751 | +0.52(+0.66%) |
Feb 08, 2019 | 79.76 | 80.03 | 79.25 | 79.89 | 913,241 | -0.09(-0.12%) |
Feb 07, 2019 | 80.55 | 80.81 | 79.51 | 79.98 | 1,706,616 | -0.93(-1.15%) |
Feb 06, 2019 | 81.03 | 81.24 | 80.71 | 80.91 | 1,127,367 | -0.24(-0.29%) |
Feb 05, 2019 | 80.17 | 81.15 | 80.17 | 81.15 | 1,421,276 | +0.83(+1.03%) |
Feb 04, 2019 | 80.20 | 80.64 | 79.98 | 80.32 | 1,571,051 | -0.29(-0.37%) |