Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 106.41 | 108.95 | 106.31 | 107.66 | 350,383 | +1.00(+0.94%) |
Apr 29, 2019 | 106.00 | 107.51 | 105.19 | 106.66 | 341,234 | +0.63(+0.59%) |
Apr 26, 2019 | 103.35 | 106.13 | 102.66 | 106.03 | 389,600 | +1.06(+1.01%) |
Apr 25, 2019 | 109.13 | 110.00 | 103.50 | 104.97 | 882,973 | -5.07(-4.61%) |
Apr 24, 2019 | 101.60 | 110.43 | 100.33 | 110.04 | 1,639,582 | +16.44(+17.56%) |
Apr 23, 2019 | 92.48 | 94.12 | 92.30 | 93.60 | 393,039 | +1.05(+1.13%) |
Apr 22, 2019 | 92.17 | 93.05 | 88.20 | 92.55 | 257,789 | -0.20(-0.22%) |
Apr 18, 2019 | 91.41 | 92.91 | 90.91 | 92.75 | 219,000 | +0.91(+0.99%) |
Apr 17, 2019 | 92.85 | 93.11 | 91.28 | 91.84 | 361,366 | -0.47(-0.51%) |
Apr 16, 2019 | 92.00 | 92.84 | 91.61 | 92.31 | 290,160 | +0.79(+0.86%) |
Apr 15, 2019 | 90.42 | 91.70 | 90.14 | 91.52 | 377,570 | +0.87(+0.96%) |
Apr 12, 2019 | 89.03 | 90.69 | 88.90 | 90.65 | 246,900 | +2.35(+2.66%) |
Apr 11, 2019 | 88.09 | 88.84 | 87.46 | 88.30 | 242,593 | +0.24(+0.27%) |
Apr 10, 2019 | 86.46 | 88.20 | 86.46 | 88.06 | 173,360 | +1.52(+1.76%) |
Apr 09, 2019 | 86.85 | 87.45 | 86.31 | 86.54 | 184,553 | -0.59(-0.68%) |
Apr 08, 2019 | 85.96 | 87.22 | 85.11 | 87.13 | 135,601 | +1.01(+1.17%) |
Apr 05, 2019 | 85.77 | 86.73 | 84.98 | 86.12 | 174,800 | +0.93(+1.09%) |
Apr 04, 2019 | 85.39 | 86.28 | 84.97 | 85.19 | 241,039 | -0.03(-0.04%) |
Apr 03, 2019 | 83.65 | 86.06 | 83.05 | 85.22 | 214,180 | +2.78(+3.37%) |
Apr 02, 2019 | 83.22 | 83.22 | 81.76 | 82.44 | 192,727 | -0.84(-1.01%) |
Apr 01, 2019 | 81.83 | 83.29 | 81.61 | 83.28 | 171,859 | +2.42(+2.99%) |
Mar 29, 2019 | 80.64 | 81.19 | 80.35 | 80.86 | 250,000 | +1.11(+1.39%) |
Mar 28, 2019 | 80.11 | 80.75 | 79.00 | 79.75 | 115,538 | -0.07(-0.09%) |
Mar 27, 2019 | 81.05 | 81.90 | 78.76 | 79.82 | 187,120 | -1.51(-1.86%) |
Mar 26, 2019 | 80.83 | 81.76 | 80.52 | 81.33 | 140,397 | +1.19(+1.48%) |
Mar 25, 2019 | 80.01 | 80.73 | 79.00 | 80.14 | 130,502 | -0.32(-0.40%) |
Mar 22, 2019 | 83.20 | 83.29 | 80.42 | 80.46 | 322,700 | -3.59(-4.27%) |
Mar 21, 2019 | 81.30 | 84.29 | 81.07 | 84.05 | 280,970 | +2.48(+3.04%) |
Mar 20, 2019 | 82.79 | 83.39 | 80.66 | 81.57 | 212,617 | -1.28(-1.54%) |
Mar 19, 2019 | 82.19 | 83.39 | 82.03 | 82.85 | 234,297 | +1.16(+1.42%) |
Mar 18, 2019 | 82.14 | 82.94 | 81.15 | 81.69 | 194,442 | -0.45(-0.55%) |
Mar 15, 2019 | 80.25 | 82.76 | 79.61 | 82.14 | 545,000 | +2.46(+3.09%) |
Mar 14, 2019 | 79.94 | 80.31 | 79.50 | 79.68 | 251,431 | -0.35(-0.44%) |
Mar 13, 2019 | 80.61 | 81.01 | 79.89 | 80.03 | 197,548 | -0.29(-0.36%) |
Mar 12, 2019 | 81.49 | 81.50 | 80.01 | 80.32 | 184,914 | -1.21(-1.48%) |
Mar 11, 2019 | 79.45 | 81.63 | 79.44 | 81.53 | 312,898 | +2.69(+3.41%) |
Mar 08, 2019 | 77.45 | 79.06 | 77.08 | 78.84 | 271,200 | +0.69(+0.88%) |
Mar 07, 2019 | 80.12 | 83.40 | 77.99 | 78.15 | 264,697 | -2.48(-3.08%) |
Mar 06, 2019 | 82.68 | 82.68 | 80.36 | 80.63 | 199,499 | -1.88(-2.28%) |
Mar 05, 2019 | 83.53 | 83.53 | 82.36 | 82.51 | 162,118 | -1.04(-1.24%) |
Mar 04, 2019 | 83.23 | 84.62 | 82.35 | 83.55 | 242,652 | +0.54(+0.65%) |
Mar 01, 2019 | 81.78 | 83.28 | 81.08 | 83.01 | 331,000 | +1.99(+2.46%) |
Feb 28, 2019 | 81.47 | 81.89 | 80.51 | 81.02 | 277,909 | -1.04(-1.27%) |
Feb 27, 2019 | 83.67 | 84.14 | 81.29 | 82.06 | 278,292 | -1.99(-2.37%) |
Feb 26, 2019 | 85.64 | 85.70 | 83.78 | 84.05 | 375,329 | -1.97(-2.29%) |
Feb 25, 2019 | 86.90 | 87.77 | 85.70 | 86.02 | 562,987 | -0.04(-0.05%) |
Feb 22, 2019 | 86.09 | 86.38 | 85.12 | 86.06 | 168,900 | +0.60(+0.70%) |
Feb 21, 2019 | 86.68 | 87.48 | 85.22 | 85.46 | 221,123 | -1.17(-1.35%) |
Feb 20, 2019 | 86.79 | 87.50 | 86.42 | 86.63 | 273,701 | -0.07(-0.08%) |
Feb 19, 2019 | 86.35 | 88.30 | 84.69 | 86.70 | 389,221 | -1.64(-1.86%) |
Feb 15, 2019 | 87.67 | 88.39 | 87.36 | 88.34 | 277,100 | +1.18(+1.35%) |
Feb 14, 2019 | 86.15 | 87.33 | 86.12 | 87.16 | 250,233 | +0.54(+0.62%) |
Feb 13, 2019 | 86.59 | 87.47 | 83.01 | 86.62 | 258,315 | +0.17(+0.20%) |
Feb 12, 2019 | 85.82 | 87.28 | 85.35 | 86.45 | 201,450 | +1.59(+1.87%) |
Feb 11, 2019 | 84.40 | 84.92 | 83.64 | 84.86 | 237,634 | +0.83(+0.99%) |
Feb 08, 2019 | 84.00 | 84.29 | 82.75 | 84.03 | 365,500 | -0.10(-0.12%) |
Feb 07, 2019 | 84.30 | 85.49 | 83.60 | 84.13 | 587,246 | -1.09(-1.28%) |
Feb 06, 2019 | 81.50 | 86.15 | 81.48 | 85.22 | 754,430 | +4.29(+5.30%) |
Feb 05, 2019 | 80.29 | 81.02 | 79.09 | 80.93 | 294,988 | +0.64(+0.80%) |
Feb 04, 2019 | 79.44 | 80.38 | 77.97 | 80.29 | 298,438 | +1.08(+1.36%) |