Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 89.28 | 90.63 | 88.92 | 90.60 | 1,112,277 | +1.51(+1.69%) |
Apr 29, 2019 | 89.46 | 89.57 | 88.69 | 89.09 | 832,543 | -0.52(-0.58%) |
Apr 26, 2019 | 89.88 | 90.50 | 89.46 | 89.61 | 1,061,365 | +0.12(+0.14%) |
Apr 25, 2019 | 89.02 | 90.02 | 88.91 | 89.49 | 1,462,345 | +0.09(+0.10%) |
Apr 24, 2019 | 89.00 | 89.59 | 87.96 | 89.39 | 1,912,502 | +0.65(+0.73%) |
Apr 23, 2019 | 88.52 | 89.15 | 88.20 | 88.74 | 1,983,388 | +0.30(+0.34%) |
Apr 22, 2019 | 88.82 | 88.99 | 88.25 | 88.44 | 1,583,366 | -0.35(-0.40%) |
Apr 18, 2019 | 88.48 | 89.46 | 88.38 | 88.79 | 1,855,064 | +0.29(+0.33%) |
Apr 17, 2019 | 88.53 | 88.92 | 88.10 | 88.51 | 1,632,318 | +0.00(+0.00%) |
Apr 16, 2019 | 89.55 | 90.06 | 88.16 | 88.51 | 980,686 | -1.19(-1.33%) |
Apr 15, 2019 | 89.82 | 90.01 | 89.39 | 89.70 | 1,400,618 | +0.03(+0.03%) |
Apr 12, 2019 | 89.04 | 89.76 | 88.43 | 89.67 | 1,315,848 | +0.36(+0.40%) |
Apr 11, 2019 | 88.72 | 89.36 | 88.44 | 89.31 | 1,054,846 | +0.66(+0.74%) |
Apr 10, 2019 | 89.25 | 89.67 | 88.41 | 88.65 | 1,199,724 | -0.16(-0.18%) |
Apr 09, 2019 | 88.41 | 88.84 | 88.26 | 88.81 | 1,019,984 | +0.44(+0.50%) |
Apr 08, 2019 | 89.11 | 89.21 | 88.25 | 88.37 | 852,447 | -0.98(-1.10%) |
Apr 05, 2019 | 88.47 | 89.39 | 88.38 | 89.35 | 818,676 | +0.84(+0.94%) |
Apr 04, 2019 | 89.41 | 89.41 | 87.97 | 88.51 | 1,075,293 | -0.47(-0.53%) |
Apr 03, 2019 | 89.15 | 89.42 | 88.22 | 88.98 | 922,838 | -0.31(-0.35%) |
Apr 02, 2019 | 89.07 | 89.41 | 88.68 | 89.29 | 1,206,832 | +0.07(+0.08%) |
Apr 01, 2019 | 89.74 | 89.82 | 88.54 | 89.22 | 1,064,181 | -0.68(-0.75%) |
Mar 29, 2019 | 89.11 | 90.01 | 88.82 | 89.90 | 1,321,260 | +0.69(+0.78%) |
Mar 28, 2019 | 90.29 | 90.61 | 88.86 | 89.21 | 900,123 | -1.02(-1.13%) |
Mar 27, 2019 | 90.73 | 90.78 | 89.78 | 90.22 | 1,042,122 | -0.52(-0.57%) |
Mar 26, 2019 | 90.21 | 90.85 | 90.03 | 90.74 | 860,768 | +0.58(+0.64%) |
Mar 25, 2019 | 90.18 | 90.39 | 89.62 | 90.16 | 729,011 | +0.16(+0.18%) |
Mar 22, 2019 | 89.18 | 90.59 | 89.00 | 90.01 | 2,581,605 | +1.19(+1.34%) |
Mar 21, 2019 | 88.28 | 88.96 | 88.03 | 88.82 | 2,619,291 | +0.61(+0.69%) |
Mar 20, 2019 | 88.23 | 88.96 | 88.00 | 88.21 | 1,447,921 | +0.19(+0.21%) |
Mar 19, 2019 | 88.79 | 88.79 | 87.71 | 88.02 | 1,594,213 | -0.86(-0.97%) |
Mar 18, 2019 | 89.36 | 89.53 | 88.57 | 88.89 | 2,108,073 | -0.46(-0.52%) |
Mar 15, 2019 | 89.10 | 89.70 | 88.65 | 89.35 | 3,618,687 | +0.39(+0.44%) |
Mar 14, 2019 | 88.94 | 89.27 | 88.33 | 88.96 | 1,676,174 | +0.16(+0.18%) |
Mar 13, 2019 | 88.81 | 89.01 | 88.51 | 88.80 | 1,684,548 | +0.07(+0.08%) |
Mar 12, 2019 | 88.62 | 88.74 | 88.19 | 88.73 | 2,206,916 | +0.26(+0.30%) |
Mar 11, 2019 | 88.12 | 88.59 | 87.85 | 88.46 | 1,718,295 | +0.35(+0.40%) |
Mar 08, 2019 | 87.70 | 88.12 | 87.27 | 88.11 | 1,498,741 | +0.50(+0.57%) |
Mar 07, 2019 | 87.79 | 88.33 | 87.40 | 87.61 | 1,931,056 | +0.09(+0.10%) |
Mar 06, 2019 | 87.93 | 88.10 | 87.34 | 87.53 | 1,562,972 | -0.27(-0.31%) |
Mar 05, 2019 | 87.96 | 88.16 | 87.59 | 87.80 | 988,024 | -0.25(-0.28%) |
Mar 04, 2019 | 88.06 | 88.23 | 87.33 | 88.05 | 1,136,586 | +0.15(+0.17%) |
Mar 01, 2019 | 88.42 | 88.49 | 87.44 | 87.90 | 1,405,061 | -0.47(-0.53%) |
Feb 28, 2019 | 87.57 | 88.43 | 87.22 | 88.37 | 1,494,981 | +0.86(+0.98%) |
Feb 27, 2019 | 87.21 | 87.63 | 86.90 | 87.51 | 1,032,319 | +0.04(+0.05%) |
Feb 26, 2019 | 88.09 | 88.09 | 87.08 | 87.47 | 1,402,722 | -0.37(-0.42%) |
Feb 25, 2019 | 88.51 | 88.57 | 87.40 | 87.84 | 2,072,296 | -0.64(-0.73%) |
Feb 22, 2019 | 87.97 | 88.54 | 87.25 | 88.48 | 1,204,138 | +0.70(+0.80%) |
Feb 21, 2019 | 86.71 | 87.96 | 86.42 | 87.78 | 2,115,577 | +0.69(+0.80%) |
Feb 20, 2019 | 86.02 | 87.14 | 85.67 | 87.09 | 2,416,652 | +0.90(+1.05%) |
Feb 19, 2019 | 85.67 | 86.23 | 85.24 | 86.19 | 1,395,584 | +0.50(+0.58%) |
Feb 15, 2019 | 85.61 | 85.87 | 85.22 | 85.69 | 1,248,881 | +0.43(+0.50%) |
Feb 14, 2019 | 85.36 | 85.78 | 84.97 | 85.26 | 1,161,055 | -0.10(-0.12%) |
Feb 13, 2019 | 85.47 | 85.53 | 84.95 | 85.36 | 1,537,413 | -0.10(-0.12%) |
Feb 12, 2019 | 85.19 | 85.71 | 84.52 | 85.46 | 1,690,061 | +0.32(+0.38%) |
Feb 11, 2019 | 84.79 | 85.43 | 84.74 | 85.14 | 1,164,572 | +0.34(+0.40%) |
Feb 08, 2019 | 84.47 | 85.00 | 84.09 | 84.79 | 1,654,222 | +0.19(+0.22%) |
Feb 07, 2019 | 80.72 | 84.67 | 80.72 | 84.61 | 1,824,769 | +0.87(+1.04%) |
Feb 06, 2019 | 83.89 | 83.92 | 83.19 | 83.74 | 1,504,866 | -0.16(-0.19%) |
Feb 05, 2019 | 83.89 | 84.01 | 83.21 | 83.89 | 1,290,106 | -0.06(-0.08%) |
Feb 04, 2019 | 83.22 | 83.98 | 82.20 | 83.96 | 1,737,958 | +0.02(+0.03%) |