Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 90.29 | 90.82 | 89.50 | 90.42 | 2,485,093 | +0.27(+0.30%) |
Apr 29, 2019 | 90.27 | 90.82 | 89.68 | 90.15 | 1,008,433 | +0.66(+0.74%) |
Apr 26, 2019 | 88.85 | 89.65 | 88.78 | 89.48 | 819,206 | +0.75(+0.84%) |
Apr 25, 2019 | 89.10 | 89.50 | 88.11 | 88.74 | 1,483,200 | -0.96(-1.07%) |
Apr 24, 2019 | 90.17 | 90.19 | 89.60 | 89.70 | 902,740 | -0.30(-0.34%) |
Apr 23, 2019 | 89.29 | 90.21 | 88.70 | 90.00 | 1,701,080 | +1.14(+1.29%) |
Apr 22, 2019 | 88.85 | 89.52 | 88.33 | 88.86 | 1,161,501 | -1.32(-1.46%) |
Apr 18, 2019 | 89.83 | 91.12 | 87.37 | 90.18 | 1,751,074 | +0.90(+1.01%) |
Apr 17, 2019 | 90.31 | 90.40 | 89.08 | 89.27 | 1,024,629 | -0.64(-0.71%) |
Apr 16, 2019 | 89.43 | 89.97 | 89.07 | 89.91 | 845,191 | +0.65(+0.72%) |
Apr 15, 2019 | 89.28 | 89.45 | 88.80 | 89.26 | 766,561 | -0.31(-0.35%) |
Apr 12, 2019 | 88.98 | 89.58 | 88.59 | 89.58 | 771,387 | +1.22(+1.38%) |
Apr 11, 2019 | 87.69 | 88.55 | 87.54 | 88.36 | 1,023,837 | +0.58(+0.66%) |
Apr 10, 2019 | 87.46 | 87.80 | 87.01 | 87.78 | 905,734 | +0.28(+0.32%) |
Apr 09, 2019 | 88.90 | 88.90 | 87.31 | 87.50 | 867,963 | -1.66(-1.86%) |
Apr 08, 2019 | 88.57 | 89.21 | 88.26 | 89.16 | 754,480 | +0.13(+0.15%) |
Apr 05, 2019 | 89.48 | 90.06 | 88.72 | 89.03 | 1,089,094 | -0.31(-0.35%) |
Apr 04, 2019 | 88.67 | 89.44 | 88.53 | 89.35 | 569,815 | +0.80(+0.91%) |
Apr 03, 2019 | 88.85 | 89.23 | 88.37 | 88.54 | 943,271 | +0.13(+0.15%) |
Apr 02, 2019 | 88.58 | 88.80 | 87.94 | 88.41 | 694,893 | -0.08(-0.09%) |
Apr 01, 2019 | 87.55 | 88.52 | 87.21 | 88.50 | 1,015,843 | +1.99(+2.30%) |
Mar 29, 2019 | 86.79 | 87.22 | 86.10 | 86.51 | 962,987 | +0.27(+0.31%) |
Mar 28, 2019 | 85.34 | 86.27 | 85.18 | 86.24 | 805,472 | +1.16(+1.37%) |
Mar 27, 2019 | 85.04 | 85.24 | 84.14 | 85.08 | 1,143,758 | +0.15(+0.17%) |
Mar 26, 2019 | 84.82 | 85.39 | 84.39 | 84.93 | 1,076,621 | +0.88(+1.04%) |
Mar 25, 2019 | 83.44 | 84.27 | 83.34 | 84.05 | 997,775 | +0.77(+0.93%) |
Mar 22, 2019 | 84.94 | 84.97 | 83.25 | 83.28 | 746,773 | -1.99(-2.34%) |
Mar 21, 2019 | 84.18 | 85.55 | 84.12 | 85.27 | 611,478 | +1.03(+1.23%) |
Mar 20, 2019 | 85.08 | 85.32 | 84.04 | 84.24 | 1,092,553 | -1.02(-1.20%) |
Mar 19, 2019 | 85.81 | 86.34 | 84.78 | 85.26 | 1,191,225 | -0.07(-0.09%) |
Mar 18, 2019 | 83.85 | 85.41 | 83.58 | 85.33 | 905,808 | +1.70(+2.03%) |
Mar 15, 2019 | 83.67 | 84.13 | 83.26 | 83.64 | 1,313,332 | -0.03(-0.03%) |
Mar 14, 2019 | 84.28 | 84.28 | 83.43 | 83.67 | 1,305,223 | -0.63(-0.74%) |
Mar 13, 2019 | 83.23 | 84.50 | 83.06 | 84.29 | 1,027,755 | +0.89(+1.06%) |
Mar 12, 2019 | 83.64 | 83.67 | 83.10 | 83.41 | 1,164,716 | -0.09(-0.11%) |
Mar 11, 2019 | 82.28 | 83.50 | 82.16 | 83.50 | 759,771 | +1.17(+1.42%) |
Mar 08, 2019 | 82.54 | 82.70 | 81.81 | 82.33 | 1,391,078 | -0.84(-1.01%) |
Mar 07, 2019 | 83.97 | 83.97 | 82.63 | 83.17 | 1,103,251 | -0.72(-0.86%) |
Mar 06, 2019 | 83.78 | 84.05 | 83.53 | 83.89 | 916,551 | +0.22(+0.26%) |
Mar 05, 2019 | 84.08 | 84.41 | 83.62 | 83.67 | 720,681 | -0.44(-0.53%) |
Mar 04, 2019 | 84.32 | 84.63 | 83.36 | 84.11 | 1,010,338 | +0.20(+0.24%) |
Mar 01, 2019 | 84.15 | 84.28 | 83.35 | 83.90 | 850,218 | +0.41(+0.50%) |
Feb 28, 2019 | 83.47 | 83.75 | 82.89 | 83.49 | 1,084,837 | -0.18(-0.21%) |
Feb 27, 2019 | 83.46 | 83.90 | 82.96 | 83.67 | 1,004,588 | -0.02(-0.02%) |
Feb 26, 2019 | 84.44 | 84.67 | 83.64 | 83.68 | 944,200 | -1.14(-1.34%) |
Feb 25, 2019 | 85.23 | 85.50 | 84.72 | 84.82 | 710,293 | +0.12(+0.14%) |
Feb 22, 2019 | 84.37 | 84.81 | 83.89 | 84.70 | 888,180 | +0.70(+0.83%) |
Feb 21, 2019 | 84.09 | 84.20 | 83.52 | 84.00 | 927,226 | -0.47(-0.55%) |
Feb 20, 2019 | 84.07 | 84.49 | 83.52 | 84.47 | 1,128,718 | +0.61(+0.72%) |
Feb 19, 2019 | 83.27 | 84.35 | 83.08 | 83.87 | 1,114,375 | +0.20(+0.24%) |
Feb 15, 2019 | 83.29 | 83.72 | 83.07 | 83.67 | 1,180,425 | +1.04(+1.25%) |
Feb 14, 2019 | 82.30 | 83.14 | 82.00 | 82.63 | 1,256,238 | -0.03(-0.03%) |
Feb 13, 2019 | 82.70 | 83.28 | 82.42 | 82.66 | 1,898,961 | +0.08(+0.10%) |
Feb 12, 2019 | 80.86 | 82.99 | 80.77 | 82.57 | 1,711,158 | +2.40(+3.00%) |
Feb 11, 2019 | 79.76 | 80.23 | 79.42 | 80.17 | 2,005,742 | +0.52(+0.66%) |
Feb 08, 2019 | 79.52 | 79.79 | 79.01 | 79.65 | 915,977 | -0.09(-0.12%) |
Feb 07, 2019 | 80.31 | 80.57 | 79.27 | 79.74 | 1,711,729 | -0.93(-1.15%) |
Feb 06, 2019 | 80.78 | 81.00 | 80.47 | 80.67 | 1,130,745 | -0.24(-0.29%) |
Feb 05, 2019 | 79.93 | 80.90 | 79.93 | 80.90 | 1,425,534 | +0.83(+1.03%) |
Feb 04, 2019 | 79.96 | 80.40 | 79.74 | 80.08 | 1,575,758 | -0.29(-0.37%) |