Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 92.06 | 93.63 | 91.58 | 93.53 | 676,832 | +1.58(+1.72%) |
Apr 29, 2019 | 93.05 | 93.33 | 91.87 | 91.95 | 351,330 | -1.21(-1.29%) |
Apr 26, 2019 | 92.75 | 93.27 | 92.12 | 93.15 | 448,277 | +0.84(+0.91%) |
Apr 25, 2019 | 91.87 | 92.52 | 91.46 | 92.31 | 282,388 | +0.02(+0.02%) |
Apr 24, 2019 | 91.47 | 92.38 | 91.05 | 92.30 | 384,441 | +1.20(+1.31%) |
Apr 23, 2019 | 90.25 | 91.48 | 89.98 | 91.10 | 517,552 | +1.20(+1.33%) |
Apr 22, 2019 | 90.73 | 90.94 | 88.52 | 89.90 | 530,776 | -1.19(-1.30%) |
Apr 18, 2019 | 89.76 | 91.24 | 89.69 | 91.09 | 529,814 | +1.40(+1.56%) |
Apr 17, 2019 | 91.22 | 91.29 | 89.35 | 89.69 | 639,966 | -1.42(-1.56%) |
Apr 16, 2019 | 93.95 | 94.03 | 90.87 | 91.11 | 434,669 | -2.86(-3.05%) |
Apr 15, 2019 | 94.26 | 94.54 | 93.59 | 93.97 | 494,459 | -0.20(-0.21%) |
Apr 12, 2019 | 93.89 | 94.19 | 92.94 | 94.17 | 484,892 | +0.41(+0.44%) |
Apr 11, 2019 | 93.38 | 94.15 | 93.05 | 93.76 | 458,392 | +0.41(+0.44%) |
Apr 10, 2019 | 92.93 | 93.59 | 92.54 | 93.35 | 528,152 | +0.71(+0.77%) |
Apr 09, 2019 | 92.67 | 92.88 | 92.27 | 92.64 | 429,623 | +0.03(+0.04%) |
Apr 08, 2019 | 93.02 | 93.10 | 91.90 | 92.61 | 401,819 | -0.49(-0.53%) |
Apr 05, 2019 | 92.66 | 93.15 | 92.13 | 93.10 | 422,935 | +0.42(+0.45%) |
Apr 04, 2019 | 92.00 | 92.70 | 91.74 | 92.68 | 438,940 | -0.45(-0.48%) |
Apr 03, 2019 | 93.24 | 93.46 | 92.35 | 93.13 | 468,725 | -0.03(-0.04%) |
Apr 02, 2019 | 92.29 | 93.29 | 91.62 | 93.16 | 402,100 | +0.94(+1.02%) |
Apr 01, 2019 | 92.77 | 92.77 | 91.23 | 92.22 | 469,852 | -0.42(-0.46%) |
Mar 29, 2019 | 92.83 | 92.98 | 92.25 | 92.65 | 700,368 | -0.25(-0.26%) |
Mar 28, 2019 | 92.49 | 92.93 | 91.85 | 92.89 | 336,705 | +0.75(+0.81%) |
Mar 27, 2019 | 92.62 | 92.75 | 91.91 | 92.15 | 397,024 | -0.45(-0.49%) |
Mar 26, 2019 | 92.01 | 92.64 | 91.77 | 92.60 | 423,758 | +0.66(+0.72%) |
Mar 25, 2019 | 92.38 | 92.38 | 91.17 | 91.94 | 760,263 | +0.47(+0.51%) |
Mar 22, 2019 | 91.62 | 92.53 | 91.35 | 91.47 | 417,625 | +0.11(+0.12%) |
Mar 21, 2019 | 90.09 | 91.69 | 89.63 | 91.36 | 580,422 | +1.20(+1.33%) |
Mar 20, 2019 | 90.01 | 90.76 | 89.38 | 90.16 | 423,977 | +0.18(+0.20%) |
Mar 19, 2019 | 90.10 | 90.38 | 89.55 | 89.98 | 516,302 | -0.35(-0.38%) |
Mar 18, 2019 | 91.41 | 91.64 | 89.67 | 90.33 | 469,136 | -0.92(-1.00%) |
Mar 15, 2019 | 91.74 | 91.90 | 91.06 | 91.24 | 966,001 | -0.49(-0.54%) |
Mar 14, 2019 | 91.22 | 91.77 | 90.74 | 91.73 | 546,189 | +0.67(+0.74%) |
Mar 13, 2019 | 91.11 | 91.63 | 90.87 | 91.06 | 534,092 | +0.06(+0.07%) |
Mar 12, 2019 | 90.71 | 91.25 | 90.67 | 91.00 | 665,728 | +0.51(+0.56%) |
Mar 11, 2019 | 89.69 | 90.50 | 89.63 | 90.50 | 756,145 | +1.16(+1.30%) |
Mar 08, 2019 | 88.98 | 89.88 | 88.84 | 89.33 | 756,657 | +0.37(+0.42%) |
Mar 07, 2019 | 88.76 | 89.86 | 88.55 | 88.96 | 708,437 | +0.43(+0.49%) |
Mar 06, 2019 | 88.66 | 89.05 | 88.39 | 88.53 | 523,481 | +0.08(+0.09%) |
Mar 05, 2019 | 88.05 | 88.77 | 88.05 | 88.45 | 470,363 | +0.25(+0.29%) |
Mar 04, 2019 | 87.75 | 88.49 | 87.17 | 88.20 | 835,855 | +0.83(+0.95%) |
Mar 01, 2019 | 87.69 | 87.69 | 86.28 | 87.37 | 641,247 | -0.41(-0.46%) |
Feb 28, 2019 | 87.43 | 88.99 | 87.28 | 87.77 | 893,090 | +0.32(+0.37%) |
Feb 27, 2019 | 87.72 | 88.00 | 86.74 | 87.45 | 396,711 | -0.68(-0.77%) |
Feb 26, 2019 | 88.14 | 88.25 | 87.50 | 88.13 | 616,121 | +0.25(+0.28%) |
Feb 25, 2019 | 88.77 | 88.77 | 87.74 | 87.89 | 385,717 | -0.67(-0.76%) |
Feb 22, 2019 | 88.44 | 88.98 | 88.20 | 88.55 | 381,869 | +0.19(+0.21%) |
Feb 21, 2019 | 87.08 | 88.49 | 86.64 | 88.37 | 559,199 | +0.91(+1.04%) |
Feb 20, 2019 | 88.04 | 88.04 | 86.09 | 87.46 | 889,289 | -0.67(-0.76%) |
Feb 19, 2019 | 88.26 | 88.42 | 87.73 | 88.13 | 632,420 | -0.15(-0.17%) |
Feb 15, 2019 | 88.15 | 88.33 | 87.64 | 88.28 | 596,522 | +0.47(+0.53%) |
Feb 14, 2019 | 88.30 | 88.37 | 87.41 | 87.82 | 677,006 | -0.35(-0.39%) |
Feb 13, 2019 | 87.18 | 88.19 | 86.89 | 88.16 | 646,066 | +0.81(+0.93%) |
Feb 12, 2019 | 88.23 | 88.23 | 87.11 | 87.35 | 844,560 | -0.69(-0.79%) |
Feb 11, 2019 | 87.96 | 88.72 | 87.80 | 88.05 | 576,277 | +0.06(+0.07%) |
Feb 08, 2019 | 87.47 | 88.14 | 87.28 | 87.99 | 700,250 | +0.29(+0.33%) |
Feb 07, 2019 | 86.78 | 87.84 | 86.43 | 87.70 | 1,020,684 | +0.69(+0.79%) |
Feb 06, 2019 | 86.96 | 87.18 | 86.44 | 87.01 | 674,613 | -0.02(-0.02%) |
Feb 05, 2019 | 86.94 | 87.33 | 85.98 | 87.03 | 999,299 | +0.05(+0.06%) |
Feb 04, 2019 | 85.28 | 87.00 | 85.11 | 86.98 | 1,025,000 | +1.59(+1.87%) |