Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 97.29 | 99.58 | 95.11 | 97.66 | 11,417,737 | +7.14(+7.89%) |
Apr 29, 2019 | 91.03 | 91.91 | 89.96 | 90.52 | 4,800,382 | -1.02(-1.11%) |
Apr 26, 2019 | 89.32 | 91.63 | 88.49 | 91.54 | 2,980,496 | +1.22(+1.35%) |
Apr 25, 2019 | 91.92 | 92.20 | 89.13 | 90.32 | 3,135,582 | -2.27(-2.45%) |
Apr 24, 2019 | 91.40 | 93.69 | 91.07 | 92.58 | 4,113,009 | +1.02(+1.11%) |
Apr 23, 2019 | 91.08 | 92.04 | 90.87 | 91.56 | 4,462,536 | +0.52(+0.57%) |
Apr 22, 2019 | 92.67 | 92.67 | 91.01 | 91.05 | 2,252,221 | -1.96(-2.11%) |
Apr 18, 2019 | 94.48 | 94.49 | 92.20 | 93.01 | 3,062,909 | -0.54(-0.57%) |
Apr 17, 2019 | 94.40 | 95.28 | 92.85 | 93.54 | 3,398,265 | +0.47(+0.51%) |
Apr 16, 2019 | 93.01 | 93.63 | 92.60 | 93.07 | 2,901,090 | +1.32(+1.44%) |
Apr 15, 2019 | 92.83 | 93.10 | 91.52 | 91.75 | 2,772,949 | -1.03(-1.11%) |
Apr 12, 2019 | 91.70 | 92.85 | 91.08 | 92.78 | 3,598,594 | +2.49(+2.75%) |
Apr 11, 2019 | 90.80 | 91.73 | 89.96 | 90.29 | 2,245,990 | -0.44(-0.49%) |
Apr 10, 2019 | 90.10 | 91.28 | 89.04 | 90.73 | 2,484,485 | +0.50(+0.55%) |
Apr 09, 2019 | 91.07 | 91.25 | 90.03 | 90.23 | 2,903,797 | -0.94(-1.03%) |
Apr 08, 2019 | 90.38 | 91.33 | 89.59 | 91.18 | 2,484,626 | +0.43(+0.47%) |
Apr 05, 2019 | 90.36 | 90.87 | 89.30 | 90.75 | 3,048,633 | +1.46(+1.64%) |
Apr 04, 2019 | 88.48 | 90.52 | 88.48 | 89.29 | 3,100,945 | +0.36(+0.41%) |
Apr 03, 2019 | 87.55 | 89.49 | 87.14 | 88.93 | 4,684,120 | +3.13(+3.65%) |
Apr 02, 2019 | 87.23 | 87.38 | 85.62 | 85.79 | 2,934,160 | -1.48(-1.70%) |
Apr 01, 2019 | 83.22 | 87.44 | 83.22 | 87.27 | 4,383,222 | +5.55(+6.79%) |
Mar 29, 2019 | 80.51 | 82.29 | 80.45 | 81.73 | 3,474,758 | +2.28(+2.87%) |
Mar 28, 2019 | 80.81 | 81.18 | 78.94 | 79.44 | 3,305,269 | -1.32(-1.64%) |
Mar 27, 2019 | 82.36 | 82.94 | 79.26 | 80.76 | 4,190,020 | -1.79(-2.17%) |
Mar 26, 2019 | 82.70 | 83.08 | 81.88 | 82.56 | 1,969,426 | +0.33(+0.40%) |
Mar 25, 2019 | 83.24 | 83.56 | 81.58 | 82.23 | 2,556,438 | -1.60(-1.91%) |
Mar 22, 2019 | 86.70 | 86.70 | 83.73 | 83.83 | 2,150,201 | -3.36(-3.85%) |
Mar 21, 2019 | 84.56 | 87.75 | 84.18 | 87.18 | 2,610,697 | +3.01(+3.58%) |
Mar 20, 2019 | 85.67 | 86.06 | 83.73 | 84.17 | 1,837,580 | -1.66(-1.93%) |
Mar 19, 2019 | 85.81 | 86.59 | 85.63 | 85.82 | 2,096,465 | +0.51(+0.60%) |
Mar 18, 2019 | 86.40 | 86.67 | 84.46 | 85.31 | 2,019,380 | -1.03(-1.19%) |
Mar 15, 2019 | 86.37 | 88.62 | 85.86 | 86.34 | 4,435,595 | +0.72(+0.84%) |
Mar 14, 2019 | 85.88 | 86.70 | 85.39 | 85.62 | 2,277,240 | -0.51(-0.59%) |
Mar 13, 2019 | 87.09 | 87.41 | 86.05 | 86.13 | 1,654,367 | -0.54(-0.63%) |
Mar 12, 2019 | 87.41 | 87.41 | 86.26 | 86.67 | 2,176,247 | -0.27(-0.31%) |
Mar 11, 2019 | 86.31 | 87.59 | 86.13 | 86.94 | 3,380,621 | +1.01(+1.18%) |
Mar 08, 2019 | 85.09 | 86.15 | 84.32 | 85.92 | 4,296,072 | -0.83(-0.96%) |
Mar 07, 2019 | 85.76 | 86.97 | 84.72 | 86.75 | 6,581,037 | +2.03(+2.39%) |
Mar 06, 2019 | 85.75 | 86.21 | 84.71 | 84.72 | 3,130,213 | -1.31(-1.52%) |
Mar 05, 2019 | 86.12 | 86.47 | 84.77 | 86.03 | 2,229,519 | -0.17(-0.19%) |
Mar 04, 2019 | 87.37 | 87.70 | 85.38 | 86.20 | 2,441,071 | -0.71(-0.82%) |
Mar 01, 2019 | 85.00 | 87.36 | 84.81 | 86.91 | 4,339,016 | +2.70(+3.21%) |
Feb 28, 2019 | 84.28 | 84.73 | 83.84 | 84.21 | 2,552,822 | -0.47(-0.56%) |
Feb 27, 2019 | 86.38 | 86.38 | 84.16 | 84.68 | 5,385,637 | -2.09(-2.41%) |
Feb 26, 2019 | 88.92 | 89.24 | 86.52 | 86.77 | 4,648,166 | -2.80(-3.13%) |
Feb 25, 2019 | 88.46 | 90.55 | 87.90 | 89.57 | 5,261,797 | +2.43(+2.78%) |
Feb 22, 2019 | 87.60 | 87.90 | 86.65 | 87.15 | 3,791,800 | +0.15(+0.17%) |
Feb 21, 2019 | 86.51 | 87.06 | 85.69 | 87.00 | 5,194,072 | +0.09(+0.11%) |
Feb 20, 2019 | 85.75 | 86.97 | 85.39 | 86.91 | 4,415,577 | +1.61(+1.89%) |
Feb 19, 2019 | 85.76 | 85.82 | 84.80 | 85.30 | 2,922,518 | -0.50(-0.58%) |
Feb 15, 2019 | 85.37 | 86.03 | 84.85 | 85.79 | 3,796,354 | +1.19(+1.41%) |
Feb 14, 2019 | 84.37 | 85.61 | 84.37 | 84.60 | 3,535,909 | -0.12(-0.14%) |
Feb 13, 2019 | 86.22 | 86.29 | 84.47 | 84.72 | 4,365,267 | -1.24(-1.45%) |
Feb 12, 2019 | 83.22 | 86.37 | 82.84 | 85.97 | 6,352,541 | +3.67(+4.46%) |
Feb 11, 2019 | 80.73 | 82.49 | 80.64 | 82.30 | 4,261,779 | +1.60(+1.99%) |
Feb 08, 2019 | 81.74 | 82.66 | 80.02 | 80.69 | 6,061,458 | -2.97(-3.55%) |
Feb 07, 2019 | 80.62 | 84.49 | 80.36 | 83.66 | 9,546,921 | -1.59(-1.86%) |
Feb 06, 2019 | 85.29 | 87.27 | 84.67 | 85.25 | 10,685,533 | +2.04(+2.45%) |
Feb 05, 2019 | 81.67 | 83.63 | 81.61 | 83.21 | 6,311,636 | +1.42(+1.74%) |
Feb 04, 2019 | 81.18 | 81.79 | 80.43 | 81.79 | 3,528,289 | +0.28(+0.34%) |