Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 97.22 | 99.51 | 95.04 | 97.59 | 11,425,535 | +7.13(+7.89%) |
Apr 29, 2019 | 90.97 | 91.84 | 89.89 | 90.46 | 4,803,660 | -1.02(-1.11%) |
Apr 26, 2019 | 89.26 | 91.57 | 88.42 | 91.47 | 2,982,532 | +1.22(+1.35%) |
Apr 25, 2019 | 91.86 | 92.14 | 89.07 | 90.25 | 3,137,724 | -2.26(-2.45%) |
Apr 24, 2019 | 91.34 | 93.63 | 91.01 | 92.52 | 4,115,818 | +1.02(+1.11%) |
Apr 23, 2019 | 91.02 | 91.97 | 90.81 | 91.50 | 4,465,584 | +0.52(+0.57%) |
Apr 22, 2019 | 92.61 | 92.61 | 90.95 | 90.98 | 2,253,760 | -1.96(-2.11%) |
Apr 18, 2019 | 94.41 | 94.42 | 92.14 | 92.94 | 3,065,001 | -0.54(-0.57%) |
Apr 17, 2019 | 94.34 | 95.22 | 92.79 | 93.48 | 3,400,585 | +0.47(+0.51%) |
Apr 16, 2019 | 92.94 | 93.56 | 92.54 | 93.01 | 2,903,071 | +1.32(+1.44%) |
Apr 15, 2019 | 92.77 | 93.04 | 91.46 | 91.69 | 2,774,842 | -1.03(-1.11%) |
Apr 12, 2019 | 91.64 | 92.79 | 91.02 | 92.71 | 3,601,052 | +2.49(+2.75%) |
Apr 11, 2019 | 90.73 | 91.67 | 89.90 | 90.23 | 2,247,524 | -0.44(-0.49%) |
Apr 10, 2019 | 90.04 | 91.22 | 88.98 | 90.67 | 2,486,181 | +0.50(+0.55%) |
Apr 09, 2019 | 91.01 | 91.19 | 89.97 | 90.17 | 2,905,780 | -0.94(-1.03%) |
Apr 08, 2019 | 90.32 | 91.27 | 89.53 | 91.11 | 2,486,323 | +0.43(+0.47%) |
Apr 05, 2019 | 90.30 | 90.80 | 89.24 | 90.69 | 3,050,715 | +1.46(+1.64%) |
Apr 04, 2019 | 88.42 | 90.46 | 88.42 | 89.23 | 3,103,063 | +0.36(+0.41%) |
Apr 03, 2019 | 87.49 | 89.43 | 87.09 | 88.87 | 4,687,319 | +3.13(+3.65%) |
Apr 02, 2019 | 87.17 | 87.32 | 85.56 | 85.74 | 2,936,164 | -1.48(-1.70%) |
Apr 01, 2019 | 83.16 | 87.38 | 83.16 | 87.21 | 4,386,215 | +5.54(+6.79%) |
Mar 29, 2019 | 80.45 | 82.23 | 80.40 | 81.67 | 3,477,131 | +2.28(+2.87%) |
Mar 28, 2019 | 80.76 | 81.13 | 78.89 | 79.39 | 3,307,526 | -1.32(-1.64%) |
Mar 27, 2019 | 82.31 | 82.88 | 79.20 | 80.71 | 4,192,882 | -1.79(-2.17%) |
Mar 26, 2019 | 82.64 | 83.02 | 81.83 | 82.50 | 1,970,771 | +0.33(+0.40%) |
Mar 25, 2019 | 83.19 | 83.50 | 81.52 | 82.17 | 2,558,184 | -1.60(-1.91%) |
Mar 22, 2019 | 86.64 | 86.64 | 83.68 | 83.77 | 2,151,670 | -3.35(-3.85%) |
Mar 21, 2019 | 84.51 | 87.69 | 84.12 | 87.12 | 2,612,480 | +3.01(+3.58%) |
Mar 20, 2019 | 85.61 | 86.00 | 83.68 | 84.11 | 1,838,835 | -1.65(-1.93%) |
Mar 19, 2019 | 85.75 | 86.53 | 85.57 | 85.76 | 2,097,897 | +0.51(+0.60%) |
Mar 18, 2019 | 86.35 | 86.61 | 84.41 | 85.26 | 2,020,759 | -1.03(-1.19%) |
Mar 15, 2019 | 86.31 | 88.56 | 85.80 | 86.28 | 4,438,624 | +0.72(+0.84%) |
Mar 14, 2019 | 85.82 | 86.64 | 85.33 | 85.56 | 2,278,795 | -0.51(-0.59%) |
Mar 13, 2019 | 87.03 | 87.35 | 85.99 | 86.07 | 1,655,497 | -0.54(-0.63%) |
Mar 12, 2019 | 87.35 | 87.35 | 86.20 | 86.61 | 2,177,733 | -0.27(-0.31%) |
Mar 11, 2019 | 86.25 | 87.53 | 86.07 | 86.88 | 3,382,929 | +1.01(+1.18%) |
Mar 08, 2019 | 85.04 | 86.09 | 84.26 | 85.86 | 4,299,006 | -0.83(-0.96%) |
Mar 07, 2019 | 85.70 | 86.92 | 84.67 | 86.69 | 6,585,531 | +2.03(+2.39%) |
Mar 06, 2019 | 85.69 | 86.15 | 84.65 | 84.67 | 3,132,351 | -1.31(-1.52%) |
Mar 05, 2019 | 86.06 | 86.41 | 84.71 | 85.98 | 2,231,042 | -0.17(-0.19%) |
Mar 04, 2019 | 87.31 | 87.64 | 85.32 | 86.14 | 2,442,738 | -0.71(-0.82%) |
Mar 01, 2019 | 84.94 | 87.30 | 84.75 | 86.85 | 4,341,979 | +2.70(+3.21%) |
Feb 28, 2019 | 84.22 | 84.68 | 83.78 | 84.15 | 2,554,565 | -0.47(-0.56%) |
Feb 27, 2019 | 86.32 | 86.32 | 84.10 | 84.62 | 5,389,315 | -2.09(-2.41%) |
Feb 26, 2019 | 88.86 | 89.18 | 86.46 | 86.71 | 4,651,341 | -2.80(-3.13%) |
Feb 25, 2019 | 88.40 | 90.49 | 87.84 | 89.51 | 5,265,391 | +2.42(+2.78%) |
Feb 22, 2019 | 87.54 | 87.84 | 86.59 | 87.09 | 3,794,389 | +0.15(+0.17%) |
Feb 21, 2019 | 86.45 | 87.00 | 85.63 | 86.94 | 5,197,619 | +0.09(+0.11%) |
Feb 20, 2019 | 85.69 | 86.91 | 85.33 | 86.85 | 4,418,592 | +1.61(+1.89%) |
Feb 19, 2019 | 85.70 | 85.76 | 84.74 | 85.24 | 2,924,514 | -0.50(-0.58%) |
Feb 15, 2019 | 85.31 | 85.98 | 84.80 | 85.74 | 3,798,947 | +1.19(+1.41%) |
Feb 14, 2019 | 84.32 | 85.55 | 84.32 | 84.55 | 3,538,324 | -0.12(-0.14%) |
Feb 13, 2019 | 86.16 | 86.23 | 84.41 | 84.67 | 4,368,248 | -1.24(-1.45%) |
Feb 12, 2019 | 83.16 | 86.31 | 82.78 | 85.91 | 6,356,879 | +3.67(+4.46%) |
Feb 11, 2019 | 80.68 | 82.44 | 80.58 | 82.24 | 4,264,690 | +1.60(+1.99%) |
Feb 08, 2019 | 81.68 | 82.60 | 79.97 | 80.64 | 6,065,597 | -2.97(-3.55%) |
Feb 07, 2019 | 80.57 | 84.44 | 80.31 | 83.61 | 9,553,441 | -1.58(-1.86%) |
Feb 06, 2019 | 85.23 | 87.21 | 84.61 | 85.19 | 10,692,831 | +2.04(+2.45%) |
Feb 05, 2019 | 81.62 | 83.57 | 81.55 | 83.16 | 6,315,946 | +1.42(+1.74%) |
Feb 04, 2019 | 81.13 | 81.74 | 80.37 | 81.74 | 3,530,698 | +0.28(+0.34%) |