Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 96.44 | 96.50 | 94.43 | 95.64 | 775,547 | -0.62(-0.64%) |
Apr 29, 2019 | 96.12 | 96.64 | 95.50 | 96.26 | 534,973 | +0.21(+0.22%) |
Apr 26, 2019 | 94.77 | 96.13 | 92.81 | 96.05 | 477,200 | +0.88(+0.92%) |
Apr 25, 2019 | 96.79 | 97.35 | 95.05 | 95.17 | 1,040,431 | -2.04(-2.10%) |
Apr 24, 2019 | 94.71 | 97.97 | 94.71 | 97.21 | 1,480,762 | +2.64(+2.79%) |
Apr 23, 2019 | 92.47 | 94.71 | 92.01 | 94.57 | 619,299 | +2.40(+2.60%) |
Apr 22, 2019 | 92.71 | 93.48 | 91.48 | 92.17 | 752,200 | -0.60(-0.65%) |
Apr 18, 2019 | 92.87 | 94.15 | 92.38 | 92.77 | 734,500 | +0.05(+0.05%) |
Apr 17, 2019 | 94.07 | 94.69 | 91.95 | 92.72 | 712,905 | -0.78(-0.83%) |
Apr 16, 2019 | 93.85 | 94.55 | 93.04 | 93.50 | 810,287 | +0.30(+0.32%) |
Apr 15, 2019 | 91.16 | 93.26 | 91.06 | 93.20 | 1,114,036 | +2.56(+2.82%) |
Apr 12, 2019 | 91.00 | 91.54 | 90.56 | 90.64 | 988,200 | +0.04(+0.04%) |
Apr 11, 2019 | 90.65 | 90.72 | 89.92 | 90.60 | 1,341,096 | +0.18(+0.20%) |
Apr 10, 2019 | 90.00 | 90.59 | 89.31 | 90.42 | 791,104 | +0.88(+0.98%) |
Apr 09, 2019 | 89.29 | 89.91 | 88.33 | 89.54 | 724,069 | +0.15(+0.17%) |
Apr 08, 2019 | 90.00 | 90.00 | 88.70 | 89.39 | 796,264 | -0.30(-0.33%) |
Apr 05, 2019 | 88.09 | 89.85 | 87.59 | 89.69 | 1,189,500 | +2.01(+2.29%) |
Apr 04, 2019 | 85.48 | 89.81 | 84.60 | 87.68 | 1,647,811 | +2.24(+2.62%) |
Apr 03, 2019 | 85.34 | 86.27 | 84.68 | 85.44 | 718,460 | +0.66(+0.78%) |
Apr 02, 2019 | 85.87 | 87.00 | 84.04 | 84.78 | 784,183 | -1.42(-1.65%) |
Apr 01, 2019 | 85.95 | 86.76 | 84.87 | 86.20 | 935,207 | +0.87(+1.02%) |
Mar 29, 2019 | 85.89 | 86.35 | 83.95 | 85.33 | 1,084,700 | +0.07(+0.08%) |
Mar 28, 2019 | 84.26 | 87.11 | 83.61 | 85.26 | 1,458,688 | +1.84(+2.21%) |
Mar 27, 2019 | 79.11 | 84.43 | 78.76 | 83.42 | 2,174,126 | +1.86(+2.28%) |
Mar 26, 2019 | 81.69 | 82.56 | 80.46 | 81.56 | 1,584,711 | +0.77(+0.95%) |
Mar 25, 2019 | 79.23 | 81.61 | 79.00 | 80.79 | 1,224,534 | +1.36(+1.71%) |
Mar 22, 2019 | 80.12 | 81.10 | 79.42 | 79.43 | 625,300 | -1.27(-1.57%) |
Mar 21, 2019 | 79.63 | 81.60 | 79.62 | 80.70 | 758,435 | +0.81(+1.01%) |
Mar 20, 2019 | 79.63 | 80.71 | 78.72 | 79.89 | 988,798 | +0.14(+0.18%) |
Mar 19, 2019 | 81.81 | 81.94 | 79.75 | 79.75 | 1,300,651 | -1.44(-1.77%) |
Mar 18, 2019 | 79.61 | 81.50 | 79.50 | 81.19 | 579,009 | +1.73(+2.18%) |
Mar 15, 2019 | 80.49 | 80.61 | 78.10 | 79.46 | 1,146,700 | -1.17(-1.45%) |
Mar 14, 2019 | 80.21 | 80.87 | 78.81 | 80.63 | 618,079 | +0.32(+0.40%) |
Mar 13, 2019 | 79.57 | 80.84 | 79.27 | 80.31 | 728,389 | +0.73(+0.92%) |
Mar 12, 2019 | 80.50 | 80.50 | 78.39 | 79.58 | 672,874 | -0.99(-1.23%) |
Mar 11, 2019 | 80.03 | 82.13 | 79.88 | 80.57 | 800,561 | +0.63(+0.79%) |
Mar 08, 2019 | 80.32 | 81.09 | 79.11 | 79.94 | 824,300 | -1.06(-1.31%) |
Mar 07, 2019 | 83.89 | 83.89 | 80.93 | 81.00 | 1,150,788 | -3.24(-3.85%) |
Mar 06, 2019 | 85.57 | 86.06 | 83.71 | 84.24 | 753,871 | -1.24(-1.45%) |
Mar 05, 2019 | 85.47 | 86.46 | 84.98 | 85.48 | 453,618 | +0.48(+0.56%) |
Mar 04, 2019 | 87.79 | 87.79 | 84.27 | 85.00 | 815,731 | -2.74(-3.12%) |
Mar 01, 2019 | 89.15 | 89.33 | 86.97 | 87.74 | 690,200 | -0.48(-0.54%) |
Feb 28, 2019 | 88.30 | 88.97 | 87.37 | 88.22 | 566,559 | -0.34(-0.38%) |
Feb 27, 2019 | 87.55 | 89.21 | 87.03 | 88.56 | 678,460 | +0.86(+0.98%) |
Feb 26, 2019 | 88.22 | 89.01 | 86.83 | 87.70 | 519,447 | -0.78(-0.88%) |
Feb 25, 2019 | 89.18 | 89.97 | 88.29 | 88.48 | 619,080 | -0.02(-0.02%) |
Feb 22, 2019 | 88.19 | 88.60 | 87.40 | 88.50 | 558,500 | +0.92(+1.05%) |
Feb 21, 2019 | 88.30 | 88.63 | 87.07 | 87.58 | 494,218 | -0.73(-0.83%) |
Feb 20, 2019 | 87.76 | 88.31 | 86.76 | 88.31 | 434,691 | +0.74(+0.85%) |
Feb 19, 2019 | 87.15 | 88.12 | 86.39 | 87.57 | 565,625 | +0.21(+0.24%) |
Feb 15, 2019 | 87.75 | 88.13 | 87.09 | 87.36 | 460,900 | +0.22(+0.25%) |
Feb 14, 2019 | 87.49 | 88.60 | 86.50 | 87.14 | 534,567 | -0.89(-1.01%) |
Feb 13, 2019 | 87.00 | 88.12 | 85.42 | 88.03 | 491,534 | +1.41(+1.63%) |
Feb 12, 2019 | 85.22 | 87.42 | 84.94 | 86.62 | 762,173 | +1.84(+2.17%) |
Feb 11, 2019 | 83.54 | 84.92 | 82.91 | 84.78 | 473,891 | +1.74(+2.10%) |
Feb 08, 2019 | 81.65 | 83.55 | 81.62 | 83.04 | 638,700 | +0.80(+0.97%) |
Feb 07, 2019 | 80.81 | 82.67 | 80.60 | 82.24 | 849,917 | +1.10(+1.36%) |
Feb 06, 2019 | 81.89 | 81.92 | 80.09 | 81.14 | 402,279 | -0.76(-0.93%) |
Feb 05, 2019 | 80.81 | 82.12 | 80.43 | 81.90 | 765,497 | +1.37(+1.70%) |
Feb 04, 2019 | 79.23 | 80.88 | 78.49 | 80.53 | 547,739 | +1.18(+1.49%) |