Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 88.80 | 89.22 | 87.73 | 88.65 | 515,612 | +0.85(+0.97%) |
Apr 29, 2019 | 88.61 | 88.95 | 87.59 | 87.80 | 409,061 | -0.83(-0.94%) |
Apr 26, 2019 | 86.88 | 88.72 | 86.50 | 88.63 | 334,213 | +1.73(+1.99%) |
Apr 25, 2019 | 87.93 | 88.09 | 86.38 | 86.90 | 532,357 | -1.38(-1.57%) |
Apr 24, 2019 | 88.07 | 88.95 | 87.44 | 88.29 | 619,736 | +0.58(+0.66%) |
Apr 23, 2019 | 88.05 | 88.14 | 86.56 | 87.71 | 609,020 | -0.38(-0.43%) |
Apr 22, 2019 | 87.32 | 88.78 | 87.03 | 88.09 | 681,495 | +0.25(+0.29%) |
Apr 18, 2019 | 89.28 | 89.71 | 87.48 | 87.84 | 1,475,400 | +5.61(+6.82%) |
Apr 17, 2019 | 84.87 | 85.18 | 82.16 | 82.23 | 483,951 | -2.21(-2.62%) |
Apr 16, 2019 | 83.99 | 84.54 | 83.19 | 84.45 | 476,656 | +0.34(+0.41%) |
Apr 15, 2019 | 83.88 | 84.36 | 83.17 | 84.10 | 282,247 | +0.13(+0.15%) |
Apr 12, 2019 | 83.27 | 84.79 | 82.76 | 83.98 | 444,455 | +1.44(+1.75%) |
Apr 11, 2019 | 82.75 | 83.64 | 82.15 | 82.53 | 451,312 | +0.11(+0.13%) |
Apr 10, 2019 | 82.28 | 83.30 | 82.06 | 82.43 | 430,686 | +0.16(+0.19%) |
Apr 09, 2019 | 83.20 | 83.63 | 82.08 | 82.27 | 410,529 | -1.33(-1.60%) |
Apr 08, 2019 | 83.24 | 84.22 | 83.08 | 83.61 | 355,604 | +0.05(+0.06%) |
Apr 05, 2019 | 83.69 | 84.23 | 82.94 | 83.56 | 520,240 | +1.20(+1.45%) |
Apr 04, 2019 | 81.88 | 83.47 | 81.56 | 82.36 | 630,607 | +1.22(+1.50%) |
Apr 03, 2019 | 82.38 | 82.38 | 80.87 | 81.14 | 782,822 | -0.18(-0.22%) |
Apr 02, 2019 | 80.69 | 82.12 | 79.73 | 81.32 | 1,244,537 | -0.21(-0.26%) |
Apr 01, 2019 | 82.49 | 84.39 | 81.49 | 81.53 | 1,295,548 | -0.57(-0.70%) |
Mar 29, 2019 | 79.35 | 82.29 | 78.12 | 82.11 | 3,329,866 | +10.68(+14.96%) |
Mar 28, 2019 | 70.63 | 71.46 | 69.82 | 71.42 | 475,850 | +0.97(+1.38%) |
Mar 27, 2019 | 69.77 | 70.98 | 69.77 | 70.45 | 679,288 | +0.64(+0.92%) |
Mar 26, 2019 | 71.33 | 71.34 | 69.21 | 69.80 | 643,420 | -1.04(-1.47%) |
Mar 25, 2019 | 70.04 | 71.04 | 69.33 | 70.85 | 473,013 | +1.41(+2.03%) |
Mar 22, 2019 | 71.87 | 71.87 | 69.22 | 69.43 | 537,489 | -2.93(-4.05%) |
Mar 21, 2019 | 69.48 | 73.07 | 69.48 | 72.37 | 1,164,640 | +2.46(+3.53%) |
Mar 20, 2019 | 70.95 | 71.00 | 68.67 | 69.90 | 1,521,656 | -1.67(-2.33%) |
Mar 19, 2019 | 71.13 | 72.26 | 71.13 | 71.57 | 819,082 | +0.67(+0.95%) |
Mar 18, 2019 | 70.50 | 71.18 | 70.06 | 70.90 | 699,022 | +0.53(+0.75%) |
Mar 15, 2019 | 69.98 | 70.88 | 69.78 | 70.37 | 969,739 | +0.60(+0.87%) |
Mar 14, 2019 | 69.63 | 70.38 | 67.77 | 69.77 | 1,023,926 | -0.46(-0.65%) |
Mar 13, 2019 | 74.59 | 74.59 | 69.79 | 70.22 | 1,718,742 | -4.03(-5.43%) |
Mar 12, 2019 | 76.30 | 76.56 | 74.20 | 74.26 | 992,146 | -1.80(-2.37%) |
Mar 11, 2019 | 76.46 | 77.73 | 75.91 | 76.06 | 821,298 | -0.93(-1.20%) |
Mar 08, 2019 | 76.29 | 77.22 | 75.89 | 76.98 | 731,334 | +0.22(+0.29%) |
Mar 07, 2019 | 76.70 | 77.37 | 75.73 | 76.76 | 760,174 | -0.35(-0.45%) |
Mar 06, 2019 | 77.66 | 78.10 | 76.69 | 77.11 | 955,362 | -0.31(-0.40%) |
Mar 05, 2019 | 77.86 | 78.00 | 76.90 | 77.42 | 1,305,987 | -0.61(-0.79%) |
Mar 04, 2019 | 76.46 | 78.10 | 76.21 | 78.03 | 733,098 | +1.67(+2.18%) |
Mar 01, 2019 | 74.81 | 76.56 | 74.69 | 76.37 | 678,355 | +1.92(+2.58%) |
Feb 28, 2019 | 75.87 | 75.87 | 74.12 | 74.45 | 777,736 | -1.57(-2.06%) |
Feb 27, 2019 | 76.27 | 77.00 | 75.83 | 76.02 | 515,163 | -0.43(-0.56%) |
Feb 26, 2019 | 76.66 | 77.84 | 76.39 | 76.45 | 604,256 | -0.53(-0.68%) |
Feb 25, 2019 | 78.04 | 78.10 | 76.74 | 76.97 | 698,583 | -0.33(-0.43%) |
Feb 22, 2019 | 76.14 | 77.33 | 75.94 | 77.30 | 720,861 | +1.33(+1.76%) |
Feb 21, 2019 | 75.75 | 76.80 | 75.40 | 75.97 | 872,408 | +0.10(+0.13%) |
Feb 20, 2019 | 74.95 | 75.94 | 74.81 | 75.87 | 640,685 | +1.21(+1.62%) |
Feb 19, 2019 | 74.11 | 75.66 | 73.61 | 74.66 | 974,974 | +0.50(+0.67%) |
Feb 15, 2019 | 72.37 | 74.78 | 71.79 | 74.17 | 907,725 | +2.36(+3.28%) |
Feb 14, 2019 | 71.97 | 72.54 | 70.37 | 71.81 | 742,762 | +0.35(+0.49%) |
Feb 13, 2019 | 72.76 | 73.38 | 71.14 | 71.46 | 660,844 | -0.83(-1.15%) |
Feb 12, 2019 | 70.61 | 72.92 | 70.40 | 72.29 | 915,553 | +1.71(+2.43%) |
Feb 11, 2019 | 69.75 | 70.76 | 69.24 | 70.57 | 543,655 | +0.91(+1.30%) |
Feb 08, 2019 | 69.70 | 70.18 | 68.90 | 69.67 | 494,161 | -0.26(-0.38%) |
Feb 07, 2019 | 68.94 | 70.44 | 68.67 | 69.93 | 607,260 | +0.94(+1.36%) |
Feb 06, 2019 | 71.14 | 71.68 | 68.92 | 69.00 | 492,107 | -2.11(-2.97%) |
Feb 05, 2019 | 70.68 | 71.21 | 70.12 | 71.11 | 634,522 | +0.96(+1.37%) |
Feb 04, 2019 | 71.19 | 71.76 | 69.92 | 70.15 | 736,148 | -1.19(-1.67%) |