Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 90.54 | 91.08 | 89.75 | 90.67 | 2,478,115 | +0.27(+0.30%) |
Apr 29, 2019 | 90.52 | 91.07 | 89.93 | 90.40 | 1,005,601 | +0.67(+0.74%) |
Apr 26, 2019 | 89.10 | 89.90 | 89.03 | 89.74 | 816,906 | +0.75(+0.84%) |
Apr 25, 2019 | 89.35 | 89.75 | 88.36 | 88.99 | 1,479,036 | -0.96(-1.07%) |
Apr 24, 2019 | 90.42 | 90.44 | 89.86 | 89.95 | 900,205 | -0.31(-0.34%) |
Apr 23, 2019 | 89.54 | 90.46 | 88.95 | 90.25 | 1,696,304 | +1.15(+1.29%) |
Apr 22, 2019 | 89.10 | 89.77 | 88.58 | 89.11 | 1,158,240 | -1.32(-1.46%) |
Apr 18, 2019 | 90.08 | 91.37 | 87.62 | 90.43 | 1,746,157 | +0.91(+1.01%) |
Apr 17, 2019 | 90.56 | 90.65 | 89.33 | 89.52 | 1,021,752 | -0.64(-0.71%) |
Apr 16, 2019 | 89.68 | 90.23 | 89.32 | 90.16 | 842,818 | +0.65(+0.72%) |
Apr 15, 2019 | 89.53 | 89.70 | 89.05 | 89.51 | 764,409 | -0.31(-0.35%) |
Apr 12, 2019 | 89.23 | 89.83 | 88.84 | 89.83 | 769,221 | +1.22(+1.38%) |
Apr 11, 2019 | 87.93 | 88.80 | 87.78 | 88.61 | 1,020,963 | +0.58(+0.66%) |
Apr 10, 2019 | 87.70 | 88.04 | 87.26 | 88.03 | 903,191 | +0.28(+0.32%) |
Apr 09, 2019 | 89.15 | 89.15 | 87.55 | 87.75 | 865,526 | -1.66(-1.86%) |
Apr 08, 2019 | 88.82 | 89.46 | 88.51 | 89.41 | 752,361 | +0.13(+0.14%) |
Apr 05, 2019 | 89.74 | 90.31 | 88.97 | 89.28 | 1,086,036 | -0.31(-0.35%) |
Apr 04, 2019 | 88.92 | 89.69 | 88.78 | 89.60 | 568,215 | +0.80(+0.91%) |
Apr 03, 2019 | 89.10 | 89.48 | 88.62 | 88.79 | 940,623 | +0.13(+0.15%) |
Apr 02, 2019 | 88.83 | 89.05 | 88.19 | 88.66 | 692,942 | -0.08(-0.09%) |
Apr 01, 2019 | 87.79 | 88.77 | 87.45 | 88.75 | 1,012,990 | +2.00(+2.30%) |
Mar 29, 2019 | 87.04 | 87.46 | 86.34 | 86.75 | 960,283 | +0.27(+0.31%) |
Mar 28, 2019 | 85.58 | 86.51 | 85.42 | 86.48 | 803,210 | +1.17(+1.37%) |
Mar 27, 2019 | 85.28 | 85.48 | 84.37 | 85.32 | 1,140,547 | +0.15(+0.17%) |
Mar 26, 2019 | 85.06 | 85.63 | 84.63 | 85.17 | 1,073,598 | +0.88(+1.04%) |
Mar 25, 2019 | 83.68 | 84.51 | 83.58 | 84.29 | 994,973 | +0.78(+0.93%) |
Mar 22, 2019 | 85.18 | 85.21 | 83.48 | 83.51 | 744,676 | -2.00(-2.34%) |
Mar 21, 2019 | 84.42 | 85.79 | 84.35 | 85.51 | 609,761 | +1.04(+1.23%) |
Mar 20, 2019 | 85.32 | 85.56 | 84.28 | 84.47 | 1,089,485 | -1.03(-1.20%) |
Mar 19, 2019 | 86.06 | 86.58 | 85.02 | 85.50 | 1,187,880 | -0.07(-0.09%) |
Mar 18, 2019 | 84.09 | 85.65 | 83.82 | 85.57 | 903,264 | +1.70(+2.03%) |
Mar 15, 2019 | 83.90 | 84.36 | 83.49 | 83.87 | 1,309,645 | -0.03(-0.03%) |
Mar 14, 2019 | 84.52 | 84.52 | 83.67 | 83.90 | 1,301,558 | -0.63(-0.74%) |
Mar 13, 2019 | 83.47 | 84.74 | 83.29 | 84.53 | 1,024,869 | +0.89(+1.06%) |
Mar 12, 2019 | 83.87 | 83.90 | 83.34 | 83.64 | 1,161,446 | -0.09(-0.11%) |
Mar 11, 2019 | 82.51 | 83.73 | 82.39 | 83.73 | 757,638 | +1.17(+1.42%) |
Mar 08, 2019 | 82.77 | 82.93 | 82.04 | 82.56 | 1,387,172 | -0.84(-1.01%) |
Mar 07, 2019 | 84.21 | 84.21 | 82.86 | 83.40 | 1,100,153 | -0.72(-0.86%) |
Mar 06, 2019 | 84.01 | 84.29 | 83.76 | 84.12 | 913,978 | +0.22(+0.26%) |
Mar 05, 2019 | 84.32 | 84.65 | 83.85 | 83.90 | 718,658 | -0.44(-0.53%) |
Mar 04, 2019 | 84.56 | 84.87 | 83.60 | 84.34 | 1,007,501 | +0.20(+0.24%) |
Mar 01, 2019 | 84.39 | 84.52 | 83.59 | 84.14 | 847,830 | +0.42(+0.50%) |
Feb 28, 2019 | 83.71 | 83.98 | 83.12 | 83.72 | 1,081,791 | -0.18(-0.21%) |
Feb 27, 2019 | 83.70 | 84.13 | 83.20 | 83.90 | 1,001,767 | -0.02(-0.02%) |
Feb 26, 2019 | 84.67 | 84.91 | 83.87 | 83.92 | 941,549 | -1.14(-1.34%) |
Feb 25, 2019 | 85.47 | 85.74 | 84.96 | 85.06 | 708,299 | +0.12(+0.14%) |
Feb 22, 2019 | 84.61 | 85.05 | 84.12 | 84.94 | 885,686 | +0.70(+0.83%) |
Feb 21, 2019 | 84.32 | 84.43 | 83.75 | 84.24 | 924,622 | -0.47(-0.55%) |
Feb 20, 2019 | 84.31 | 84.73 | 83.75 | 84.71 | 1,125,549 | +0.61(+0.72%) |
Feb 19, 2019 | 83.51 | 84.59 | 83.31 | 84.10 | 1,111,246 | +0.20(+0.24%) |
Feb 15, 2019 | 83.52 | 83.96 | 83.30 | 83.90 | 1,177,111 | +1.04(+1.25%) |
Feb 14, 2019 | 82.53 | 83.38 | 82.23 | 82.86 | 1,252,710 | -0.03(-0.03%) |
Feb 13, 2019 | 82.93 | 83.51 | 82.65 | 82.89 | 1,893,629 | +0.08(+0.10%) |
Feb 12, 2019 | 81.09 | 83.22 | 81.00 | 82.81 | 1,706,353 | +2.41(+3.00%) |
Feb 11, 2019 | 79.98 | 80.46 | 79.64 | 80.40 | 2,000,110 | +0.52(+0.66%) |
Feb 08, 2019 | 79.74 | 80.02 | 79.24 | 79.87 | 913,405 | -0.09(-0.12%) |
Feb 07, 2019 | 80.53 | 80.80 | 79.49 | 79.96 | 1,706,923 | -0.93(-1.15%) |
Feb 06, 2019 | 81.01 | 81.22 | 80.70 | 80.89 | 1,127,570 | -0.24(-0.29%) |
Feb 05, 2019 | 80.16 | 81.13 | 80.16 | 81.13 | 1,421,531 | +0.83(+1.03%) |
Feb 04, 2019 | 80.18 | 80.63 | 79.96 | 80.30 | 1,571,334 | -0.29(-0.37%) |