Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 88.81 | 89.23 | 87.74 | 88.65 | 515,579 | +0.85(+0.97%) |
Apr 29, 2019 | 88.62 | 88.96 | 87.59 | 87.81 | 409,035 | -0.83(-0.94%) |
Apr 26, 2019 | 86.89 | 88.72 | 86.51 | 88.63 | 334,192 | +1.73(+1.99%) |
Apr 25, 2019 | 87.93 | 88.10 | 86.38 | 86.91 | 532,323 | -1.38(-1.57%) |
Apr 24, 2019 | 88.08 | 88.96 | 87.44 | 88.29 | 619,697 | +0.58(+0.66%) |
Apr 23, 2019 | 88.06 | 88.15 | 86.57 | 87.72 | 608,981 | -0.38(-0.43%) |
Apr 22, 2019 | 87.33 | 88.78 | 87.04 | 88.10 | 681,451 | +0.25(+0.29%) |
Apr 18, 2019 | 89.29 | 89.72 | 87.48 | 87.84 | 1,475,306 | +5.61(+6.82%) |
Apr 17, 2019 | 84.87 | 85.18 | 82.17 | 82.24 | 483,920 | -2.21(-2.62%) |
Apr 16, 2019 | 83.99 | 84.55 | 83.20 | 84.45 | 476,626 | +0.34(+0.41%) |
Apr 15, 2019 | 83.89 | 84.37 | 83.17 | 84.11 | 282,229 | +0.13(+0.15%) |
Apr 12, 2019 | 83.27 | 84.79 | 82.76 | 83.98 | 444,427 | +1.44(+1.75%) |
Apr 11, 2019 | 82.75 | 83.64 | 82.16 | 82.54 | 451,283 | +0.11(+0.13%) |
Apr 10, 2019 | 82.29 | 83.31 | 82.06 | 82.43 | 430,659 | +0.16(+0.19%) |
Apr 09, 2019 | 83.20 | 83.63 | 82.08 | 82.28 | 410,503 | -1.33(-1.60%) |
Apr 08, 2019 | 83.24 | 84.22 | 83.09 | 83.61 | 355,581 | +0.05(+0.06%) |
Apr 05, 2019 | 83.70 | 84.23 | 82.95 | 83.56 | 520,207 | +1.20(+1.45%) |
Apr 04, 2019 | 81.89 | 83.47 | 81.57 | 82.36 | 630,567 | +1.22(+1.50%) |
Apr 03, 2019 | 82.38 | 82.38 | 80.87 | 81.15 | 782,772 | -0.18(-0.22%) |
Apr 02, 2019 | 80.70 | 82.12 | 79.74 | 81.32 | 1,244,458 | -0.21(-0.26%) |
Apr 01, 2019 | 82.49 | 84.40 | 81.50 | 81.54 | 1,295,466 | -0.57(-0.70%) |
Mar 29, 2019 | 79.35 | 82.30 | 78.13 | 82.11 | 3,329,655 | +10.69(+14.96%) |
Mar 28, 2019 | 70.64 | 71.46 | 69.83 | 71.43 | 475,819 | +0.97(+1.38%) |
Mar 27, 2019 | 69.77 | 70.99 | 69.77 | 70.45 | 679,245 | +0.64(+0.92%) |
Mar 26, 2019 | 71.34 | 71.35 | 69.21 | 69.81 | 643,379 | -1.04(-1.47%) |
Mar 25, 2019 | 70.04 | 71.05 | 69.33 | 70.85 | 472,983 | +1.41(+2.03%) |
Mar 22, 2019 | 71.87 | 71.87 | 69.22 | 69.44 | 537,455 | -2.93(-4.05%) |
Mar 21, 2019 | 69.49 | 73.07 | 69.49 | 72.37 | 1,164,566 | +2.46(+3.53%) |
Mar 20, 2019 | 70.96 | 71.01 | 68.67 | 69.91 | 1,521,559 | -1.67(-2.33%) |
Mar 19, 2019 | 71.13 | 72.26 | 71.13 | 71.57 | 819,030 | +0.67(+0.95%) |
Mar 18, 2019 | 70.50 | 71.18 | 70.06 | 70.90 | 698,978 | +0.53(+0.75%) |
Mar 15, 2019 | 69.98 | 70.88 | 69.78 | 70.37 | 969,677 | +0.60(+0.87%) |
Mar 14, 2019 | 69.63 | 70.38 | 67.77 | 69.77 | 1,023,861 | -0.46(-0.65%) |
Mar 13, 2019 | 74.59 | 74.59 | 69.80 | 70.23 | 1,718,633 | -4.03(-5.43%) |
Mar 12, 2019 | 76.31 | 76.57 | 74.20 | 74.26 | 992,083 | -1.80(-2.37%) |
Mar 11, 2019 | 76.46 | 77.74 | 75.92 | 76.06 | 821,245 | -0.93(-1.20%) |
Mar 08, 2019 | 76.30 | 77.22 | 75.89 | 76.99 | 731,288 | +0.22(+0.29%) |
Mar 07, 2019 | 76.71 | 77.38 | 75.73 | 76.76 | 760,125 | -0.35(-0.45%) |
Mar 06, 2019 | 77.67 | 78.11 | 76.70 | 77.11 | 955,301 | -0.31(-0.40%) |
Mar 05, 2019 | 77.86 | 78.00 | 76.90 | 77.43 | 1,305,904 | -0.61(-0.79%) |
Mar 04, 2019 | 76.46 | 78.11 | 76.21 | 78.04 | 733,051 | +1.67(+2.18%) |
Mar 01, 2019 | 74.82 | 76.57 | 74.70 | 76.37 | 678,312 | +1.92(+2.58%) |
Feb 28, 2019 | 75.88 | 75.88 | 74.12 | 74.46 | 777,686 | -1.57(-2.06%) |
Feb 27, 2019 | 76.28 | 77.01 | 75.84 | 76.02 | 515,130 | -0.43(-0.56%) |
Feb 26, 2019 | 76.67 | 77.84 | 76.39 | 76.45 | 604,217 | -0.53(-0.68%) |
Feb 25, 2019 | 78.05 | 78.11 | 76.74 | 76.98 | 698,538 | -0.33(-0.43%) |
Feb 22, 2019 | 76.14 | 77.34 | 75.95 | 77.31 | 720,816 | +1.33(+1.76%) |
Feb 21, 2019 | 75.75 | 76.80 | 75.40 | 75.97 | 872,352 | +0.10(+0.13%) |
Feb 20, 2019 | 74.95 | 75.95 | 74.82 | 75.88 | 640,644 | +1.21(+1.62%) |
Feb 19, 2019 | 74.11 | 75.66 | 73.62 | 74.67 | 974,912 | +0.50(+0.67%) |
Feb 15, 2019 | 72.37 | 74.79 | 71.80 | 74.17 | 907,667 | +2.36(+3.28%) |
Feb 14, 2019 | 71.97 | 72.55 | 70.37 | 71.82 | 742,715 | +0.35(+0.49%) |
Feb 13, 2019 | 72.76 | 73.39 | 71.14 | 71.46 | 660,802 | -0.83(-1.15%) |
Feb 12, 2019 | 70.62 | 72.93 | 70.40 | 72.29 | 915,495 | +1.71(+2.43%) |
Feb 11, 2019 | 69.75 | 70.76 | 69.24 | 70.58 | 543,621 | +0.91(+1.30%) |
Feb 08, 2019 | 69.70 | 70.18 | 68.91 | 69.67 | 494,130 | -0.26(-0.38%) |
Feb 07, 2019 | 68.94 | 70.44 | 68.67 | 69.94 | 607,221 | +0.94(+1.36%) |
Feb 06, 2019 | 71.14 | 71.69 | 68.92 | 69.00 | 492,075 | -2.11(-2.97%) |
Feb 05, 2019 | 70.69 | 71.21 | 70.12 | 71.11 | 634,482 | +0.96(+1.37%) |
Feb 04, 2019 | 71.19 | 71.77 | 69.93 | 70.15 | 736,102 | -1.19(-1.67%) |