Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 92.46 | 95.08 | 91.80 | 93.26 | 2,237,611 | -1.17(-1.24%) |
Apr 29, 2019 | 93.99 | 94.53 | 93.15 | 94.43 | 1,281,593 | +0.45(+0.48%) |
Apr 26, 2019 | 93.72 | 94.43 | 93.11 | 93.98 | 761,565 | +0.36(+0.39%) |
Apr 25, 2019 | 93.31 | 94.53 | 92.52 | 93.62 | 924,187 | +0.11(+0.11%) |
Apr 24, 2019 | 92.82 | 94.40 | 92.26 | 93.51 | 628,286 | +0.92(+1.00%) |
Apr 23, 2019 | 91.24 | 92.83 | 90.46 | 92.59 | 545,727 | +1.83(+2.02%) |
Apr 22, 2019 | 91.53 | 92.56 | 90.43 | 90.76 | 1,037,311 | -0.87(-0.95%) |
Apr 18, 2019 | 91.33 | 92.41 | 90.47 | 91.63 | 613,590 | +0.16(+0.17%) |
Apr 17, 2019 | 92.44 | 93.31 | 91.04 | 91.47 | 751,434 | -1.09(-1.18%) |
Apr 16, 2019 | 92.76 | 94.02 | 92.32 | 92.56 | 735,763 | +0.01(+0.01%) |
Apr 15, 2019 | 92.48 | 93.20 | 92.17 | 92.56 | 593,622 | +0.11(+0.12%) |
Apr 12, 2019 | 90.57 | 92.48 | 90.27 | 92.44 | 526,600 | +2.23(+2.47%) |
Apr 11, 2019 | 90.00 | 90.53 | 89.40 | 90.21 | 853,833 | +0.50(+0.56%) |
Apr 10, 2019 | 89.86 | 90.60 | 89.16 | 89.71 | 424,728 | -0.04(-0.05%) |
Apr 09, 2019 | 89.64 | 90.35 | 89.05 | 89.75 | 548,995 | -0.34(-0.38%) |
Apr 08, 2019 | 90.06 | 90.76 | 89.75 | 90.10 | 409,547 | -0.33(-0.36%) |
Apr 05, 2019 | 90.41 | 91.37 | 89.90 | 90.42 | 520,467 | +0.27(+0.30%) |
Apr 04, 2019 | 88.82 | 90.24 | 88.82 | 90.15 | 633,861 | +1.46(+1.65%) |
Apr 03, 2019 | 88.11 | 88.80 | 87.32 | 88.69 | 595,017 | +1.30(+1.49%) |
Apr 02, 2019 | 89.70 | 89.70 | 87.23 | 87.39 | 652,857 | -2.37(-2.64%) |
Apr 01, 2019 | 89.24 | 89.76 | 87.46 | 89.75 | 873,758 | +1.00(+1.13%) |
Mar 29, 2019 | 89.68 | 89.68 | 88.13 | 88.75 | 786,095 | -0.77(-0.86%) |
Mar 28, 2019 | 89.73 | 91.14 | 88.76 | 89.52 | 733,137 | +0.94(+1.06%) |
Mar 27, 2019 | 86.52 | 88.90 | 86.52 | 88.57 | 945,187 | +2.32(+2.70%) |
Mar 26, 2019 | 85.11 | 86.74 | 84.46 | 86.25 | 885,307 | +1.85(+2.19%) |
Mar 25, 2019 | 82.90 | 84.52 | 82.55 | 84.40 | 718,355 | +1.23(+1.48%) |
Mar 22, 2019 | 85.63 | 86.40 | 82.78 | 83.17 | 959,736 | -3.11(-3.60%) |
Mar 21, 2019 | 84.72 | 86.48 | 84.48 | 86.28 | 729,801 | +1.48(+1.74%) |
Mar 20, 2019 | 86.06 | 86.62 | 84.62 | 84.80 | 797,354 | -1.40(-1.62%) |
Mar 19, 2019 | 86.13 | 87.14 | 85.83 | 86.20 | 1,011,034 | +0.90(+1.05%) |
Mar 18, 2019 | 83.52 | 85.51 | 83.52 | 85.30 | 1,251,429 | +1.78(+2.13%) |
Mar 15, 2019 | 82.36 | 83.72 | 82.23 | 83.52 | 815,849 | +1.11(+1.35%) |
Mar 14, 2019 | 82.89 | 83.01 | 81.64 | 82.41 | 555,631 | -0.53(-0.64%) |
Mar 13, 2019 | 82.84 | 83.53 | 82.42 | 82.94 | 721,254 | +0.32(+0.38%) |
Mar 12, 2019 | 82.13 | 82.91 | 81.55 | 82.62 | 688,142 | +0.50(+0.61%) |
Mar 11, 2019 | 81.78 | 82.35 | 80.92 | 82.12 | 1,014,527 | +0.76(+0.93%) |
Mar 08, 2019 | 81.13 | 81.89 | 80.46 | 81.36 | 753,926 | -0.59(-0.72%) |
Mar 07, 2019 | 81.74 | 82.25 | 80.39 | 81.95 | 848,174 | +0.41(+0.50%) |
Mar 06, 2019 | 82.57 | 83.11 | 81.28 | 81.54 | 751,899 | -1.19(-1.44%) |
Mar 05, 2019 | 83.77 | 84.45 | 82.67 | 82.73 | 680,402 | -0.76(-0.91%) |
Mar 04, 2019 | 86.88 | 87.58 | 83.39 | 83.49 | 1,128,548 | -3.79(-4.34%) |
Mar 01, 2019 | 86.73 | 87.70 | 85.69 | 87.28 | 939,353 | +1.94(+2.28%) |
Feb 28, 2019 | 86.14 | 86.55 | 84.88 | 85.34 | 1,116,475 | -0.77(-0.90%) |
Feb 27, 2019 | 86.51 | 87.08 | 86.04 | 86.11 | 1,152,308 | -0.70(-0.81%) |
Feb 26, 2019 | 87.67 | 88.75 | 85.95 | 86.81 | 1,385,522 | -0.80(-0.91%) |
Feb 25, 2019 | 86.88 | 90.58 | 86.71 | 87.61 | 4,594,480 | +6.58(+8.12%) |
Feb 22, 2019 | 79.51 | 81.28 | 78.95 | 81.03 | 1,232,452 | +1.83(+2.31%) |
Feb 21, 2019 | 79.18 | 79.46 | 78.14 | 79.20 | 1,104,201 | -0.05(-0.07%) |
Feb 20, 2019 | 78.60 | 79.65 | 77.97 | 79.25 | 1,143,473 | +0.76(+0.97%) |
Feb 19, 2019 | 78.60 | 78.87 | 77.94 | 78.49 | 1,130,657 | -0.42(-0.53%) |
Feb 15, 2019 | 78.81 | 79.35 | 78.18 | 78.91 | 769,454 | +0.65(+0.83%) |
Feb 14, 2019 | 77.15 | 78.74 | 76.78 | 78.26 | 471,403 | +0.43(+0.55%) |
Feb 13, 2019 | 77.59 | 78.17 | 76.76 | 77.83 | 1,065,597 | +0.32(+0.42%) |
Feb 12, 2019 | 75.01 | 77.72 | 74.86 | 77.51 | 931,800 | +3.05(+4.09%) |
Feb 11, 2019 | 73.75 | 74.95 | 72.99 | 74.46 | 844,125 | +1.05(+1.43%) |
Feb 08, 2019 | 74.44 | 75.21 | 73.33 | 73.41 | 478,639 | -1.11(-1.49%) |
Feb 07, 2019 | 74.45 | 75.08 | 73.88 | 74.52 | 391,336 | -0.32(-0.43%) |
Feb 06, 2019 | 74.45 | 74.96 | 73.73 | 74.85 | 498,662 | +0.58(+0.78%) |
Feb 05, 2019 | 73.24 | 74.88 | 72.81 | 74.27 | 686,260 | +1.66(+2.29%) |
Feb 04, 2019 | 72.77 | 73.02 | 72.25 | 72.61 | 674,125 | -0.33(-0.46%) |