Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 97.65 | 98.65 | 96.03 | 97.11 | 116,280 | +0.10(+0.10%) |
Apr 29, 2019 | 95.55 | 97.41 | 95.05 | 97.01 | 110,328 | +1.21(+1.26%) |
Apr 26, 2019 | 94.96 | 95.94 | 94.32 | 95.80 | 248,500 | +1.23(+1.30%) |
Apr 25, 2019 | 94.80 | 95.52 | 93.31 | 94.57 | 131,596 | +0.02(+0.02%) |
Apr 24, 2019 | 95.06 | 97.07 | 94.07 | 94.55 | 101,396 | -0.33(-0.35%) |
Apr 23, 2019 | 93.42 | 96.03 | 93.22 | 94.88 | 185,225 | +2.00(+2.15%) |
Apr 22, 2019 | 88.78 | 94.70 | 88.68 | 92.88 | 226,413 | +4.10(+4.62%) |
Apr 18, 2019 | 88.00 | 89.27 | 87.52 | 88.78 | 109,900 | +0.76(+0.86%) |
Apr 17, 2019 | 87.83 | 89.40 | 87.00 | 88.02 | 226,968 | +0.52(+0.59%) |
Apr 16, 2019 | 85.34 | 87.65 | 85.04 | 87.50 | 172,491 | +2.47(+2.90%) |
Apr 15, 2019 | 82.31 | 85.22 | 82.30 | 85.03 | 98,068 | +2.33(+2.82%) |
Apr 12, 2019 | 82.76 | 82.94 | 81.63 | 82.70 | 67,200 | +0.25(+0.30%) |
Apr 11, 2019 | 81.74 | 82.50 | 80.76 | 82.45 | 64,566 | +0.70(+0.86%) |
Apr 10, 2019 | 81.12 | 82.28 | 81.12 | 81.75 | 61,929 | +0.64(+0.79%) |
Apr 09, 2019 | 81.19 | 81.80 | 79.95 | 81.11 | 78,436 | -0.41(-0.50%) |
Apr 08, 2019 | 81.63 | 81.64 | 80.02 | 81.52 | 132,341 | +0.09(+0.11%) |
Apr 05, 2019 | 80.42 | 81.64 | 80.03 | 81.43 | 88,000 | +1.11(+1.38%) |
Apr 04, 2019 | 81.47 | 81.82 | 79.00 | 80.32 | 108,939 | -1.14(-1.40%) |
Apr 03, 2019 | 80.48 | 81.99 | 80.00 | 81.46 | 112,301 | +1.36(+1.70%) |
Apr 02, 2019 | 78.57 | 80.49 | 78.30 | 80.10 | 97,827 | +1.54(+1.96%) |
Apr 01, 2019 | 80.21 | 80.47 | 77.74 | 78.56 | 217,881 | -0.84(-1.06%) |
Mar 29, 2019 | 79.15 | 80.00 | 78.23 | 79.40 | 194,000 | +1.03(+1.31%) |
Mar 28, 2019 | 77.25 | 78.72 | 76.52 | 78.37 | 99,307 | +1.37(+1.78%) |
Mar 27, 2019 | 79.48 | 80.22 | 76.04 | 77.00 | 168,656 | -2.47(-3.11%) |
Mar 26, 2019 | 78.21 | 81.70 | 77.69 | 79.47 | 260,793 | +1.83(+2.36%) |
Mar 25, 2019 | 75.11 | 78.11 | 74.93 | 77.64 | 131,910 | +1.89(+2.50%) |
Mar 22, 2019 | 77.75 | 78.05 | 75.44 | 75.75 | 161,100 | -2.17(-2.78%) |
Mar 21, 2019 | 75.14 | 78.08 | 75.00 | 77.92 | 117,255 | +2.37(+3.14%) |
Mar 20, 2019 | 74.34 | 75.90 | 73.72 | 75.55 | 135,211 | +1.21(+1.63%) |
Mar 19, 2019 | 73.95 | 74.75 | 73.20 | 74.34 | 92,305 | +0.53(+0.72%) |
Mar 18, 2019 | 74.74 | 75.36 | 73.43 | 73.81 | 107,323 | -0.55(-0.74%) |
Mar 15, 2019 | 74.05 | 74.79 | 73.50 | 74.36 | 237,200 | +0.40(+0.54%) |
Mar 14, 2019 | 72.51 | 74.10 | 71.96 | 73.96 | 119,619 | +1.02(+1.40%) |
Mar 13, 2019 | 71.43 | 73.60 | 70.80 | 72.94 | 179,831 | +1.43(+2.00%) |
Mar 12, 2019 | 70.55 | 71.83 | 70.17 | 71.51 | 103,015 | +0.71(+1.00%) |
Mar 11, 2019 | 68.21 | 70.84 | 68.21 | 70.80 | 115,969 | +2.70(+3.96%) |
Mar 08, 2019 | 65.55 | 68.21 | 65.50 | 68.10 | 154,500 | +1.80(+2.71%) |
Mar 07, 2019 | 68.26 | 68.53 | 65.74 | 66.30 | 176,955 | -2.50(-3.63%) |
Mar 06, 2019 | 68.15 | 68.81 | 67.61 | 68.80 | 148,479 | +0.57(+0.84%) |
Mar 05, 2019 | 68.63 | 68.63 | 66.10 | 68.23 | 165,427 | -0.43(-0.63%) |
Mar 04, 2019 | 66.39 | 68.77 | 65.43 | 68.66 | 220,900 | +2.94(+4.47%) |
Mar 01, 2019 | 68.15 | 69.50 | 63.50 | 65.72 | 376,500 | -6.56(-9.08%) |
Feb 28, 2019 | 69.42 | 73.10 | 69.00 | 72.28 | 191,345 | +2.87(+4.13%) |
Feb 27, 2019 | 68.41 | 69.82 | 67.29 | 69.41 | 109,780 | +0.10(+0.14%) |
Feb 26, 2019 | 70.95 | 71.38 | 69.29 | 69.31 | 113,038 | -1.72(-2.42%) |
Feb 25, 2019 | 70.98 | 72.27 | 70.67 | 71.03 | 114,371 | +0.49(+0.69%) |
Feb 22, 2019 | 69.12 | 70.62 | 68.70 | 70.54 | 95,700 | +1.75(+2.54%) |
Feb 21, 2019 | 68.06 | 69.08 | 67.65 | 68.79 | 93,178 | +0.72(+1.06%) |
Feb 20, 2019 | 67.50 | 68.25 | 67.09 | 68.07 | 59,945 | +0.61(+0.90%) |
Feb 19, 2019 | 68.19 | 68.81 | 67.44 | 67.46 | 77,364 | -0.29(-0.43%) |
Feb 15, 2019 | 65.95 | 67.78 | 65.41 | 67.75 | 113,900 | +2.12(+3.23%) |
Feb 14, 2019 | 64.96 | 66.32 | 64.78 | 65.63 | 128,485 | +0.57(+0.88%) |
Feb 13, 2019 | 64.94 | 66.50 | 64.52 | 65.06 | 233,205 | +0.06(+0.09%) |
Feb 12, 2019 | 64.61 | 65.00 | 63.80 | 65.00 | 115,832 | +0.70(+1.09%) |
Feb 11, 2019 | 64.20 | 64.73 | 63.42 | 64.30 | 99,442 | +0.61(+0.96%) |
Feb 08, 2019 | 61.90 | 63.80 | 61.82 | 63.69 | 124,700 | +1.32(+2.12%) |
Feb 07, 2019 | 62.79 | 63.30 | 61.60 | 62.37 | 42,942 | -0.77(-1.22%) |
Feb 06, 2019 | 63.70 | 63.74 | 62.06 | 63.14 | 50,317 | -0.55(-0.86%) |
Feb 05, 2019 | 64.27 | 64.73 | 63.29 | 63.69 | 58,656 | -0.41(-0.64%) |
Feb 04, 2019 | 64.31 | 64.90 | 64.00 | 64.10 | 105,058 | -0.05(-0.08%) |