Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 87.81 | 87.81 | 86.77 | 87.66 | 465,735 | -0.05(-0.06%) |
Apr 29, 2019 | 87.19 | 88.04 | 87.08 | 87.71 | 447,325 | +0.71(+0.82%) |
Apr 26, 2019 | 86.71 | 87.02 | 86.12 | 87.00 | 282,500 | +0.45(+0.52%) |
Apr 25, 2019 | 85.73 | 86.84 | 85.25 | 86.55 | 406,176 | +0.20(+0.23%) |
Apr 24, 2019 | 86.63 | 86.74 | 86.08 | 86.35 | 526,216 | -0.46(-0.53%) |
Apr 23, 2019 | 86.95 | 87.23 | 86.52 | 86.81 | 611,309 | -0.25(-0.29%) |
Apr 22, 2019 | 88.85 | 88.87 | 86.43 | 87.06 | 710,860 | -1.68(-1.89%) |
Apr 18, 2019 | 86.51 | 91.28 | 86.51 | 88.74 | 1,051,800 | +2.48(+2.88%) |
Apr 17, 2019 | 87.49 | 87.49 | 86.21 | 86.26 | 702,302 | -0.84(-0.96%) |
Apr 16, 2019 | 86.47 | 87.31 | 86.39 | 87.10 | 397,075 | +0.98(+1.14%) |
Apr 15, 2019 | 86.63 | 87.16 | 85.95 | 86.12 | 350,977 | -0.72(-0.83%) |
Apr 12, 2019 | 86.52 | 87.13 | 86.06 | 86.84 | 370,400 | +1.39(+1.63%) |
Apr 11, 2019 | 85.31 | 86.13 | 84.96 | 85.45 | 423,797 | +0.43(+0.51%) |
Apr 10, 2019 | 84.28 | 85.15 | 84.10 | 85.02 | 350,518 | +0.80(+0.95%) |
Apr 09, 2019 | 84.94 | 84.97 | 84.10 | 84.22 | 376,005 | -1.24(-1.45%) |
Apr 08, 2019 | 85.14 | 85.56 | 85.08 | 85.46 | 408,312 | +0.14(+0.16%) |
Apr 05, 2019 | 84.59 | 85.34 | 84.23 | 85.32 | 606,700 | +0.75(+0.89%) |
Apr 04, 2019 | 84.56 | 85.32 | 84.31 | 84.57 | 294,340 | -0.12(-0.14%) |
Apr 03, 2019 | 84.58 | 85.04 | 84.36 | 84.69 | 548,669 | +0.82(+0.98%) |
Apr 02, 2019 | 84.09 | 84.56 | 83.57 | 83.87 | 633,368 | -0.29(-0.34%) |
Apr 01, 2019 | 82.42 | 84.23 | 82.42 | 84.16 | 685,302 | +2.21(+2.70%) |
Mar 29, 2019 | 82.40 | 82.66 | 81.73 | 81.95 | 603,200 | +0.15(+0.18%) |
Mar 28, 2019 | 82.07 | 82.49 | 81.00 | 81.80 | 477,669 | -0.15(-0.18%) |
Mar 27, 2019 | 81.75 | 82.42 | 81.69 | 81.95 | 395,859 | +0.08(+0.10%) |
Mar 26, 2019 | 81.46 | 81.97 | 81.19 | 81.87 | 360,984 | +1.02(+1.26%) |
Mar 25, 2019 | 80.35 | 81.38 | 80.14 | 80.85 | 438,161 | +0.54(+0.67%) |
Mar 22, 2019 | 81.64 | 81.79 | 80.25 | 80.31 | 772,600 | -2.06(-2.50%) |
Mar 21, 2019 | 81.47 | 82.55 | 80.92 | 82.37 | 464,055 | +0.45(+0.55%) |
Mar 20, 2019 | 83.41 | 83.46 | 81.80 | 81.92 | 686,440 | -1.49(-1.79%) |
Mar 19, 2019 | 84.40 | 84.65 | 83.29 | 83.41 | 509,118 | -0.60(-0.71%) |
Mar 18, 2019 | 83.42 | 84.54 | 83.35 | 84.01 | 592,152 | +0.90(+1.08%) |
Mar 15, 2019 | 82.62 | 83.35 | 82.41 | 83.11 | 932,500 | +0.43(+0.52%) |
Mar 14, 2019 | 82.51 | 82.72 | 82.02 | 82.68 | 521,786 | +0.12(+0.15%) |
Mar 13, 2019 | 82.75 | 83.16 | 82.16 | 82.56 | 571,250 | +0.24(+0.29%) |
Mar 12, 2019 | 82.33 | 82.62 | 82.15 | 82.32 | 495,512 | +0.23(+0.28%) |
Mar 11, 2019 | 81.44 | 82.14 | 81.27 | 82.09 | 578,341 | +0.94(+1.16%) |
Mar 08, 2019 | 80.68 | 81.24 | 80.50 | 81.15 | 517,000 | -0.10(-0.12%) |
Mar 07, 2019 | 81.49 | 81.50 | 80.45 | 81.25 | 545,282 | -0.54(-0.66%) |
Mar 06, 2019 | 82.43 | 82.66 | 81.78 | 81.79 | 307,093 | -0.76(-0.92%) |
Mar 05, 2019 | 82.67 | 83.07 | 81.77 | 82.55 | 405,124 | +0.12(+0.15%) |
Mar 04, 2019 | 83.01 | 83.54 | 81.70 | 82.43 | 516,386 | -0.44(-0.53%) |
Mar 01, 2019 | 83.11 | 83.68 | 82.77 | 82.87 | 590,900 | +0.31(+0.38%) |
Feb 28, 2019 | 82.69 | 83.08 | 82.39 | 82.56 | 503,473 | -0.18(-0.22%) |
Feb 27, 2019 | 82.51 | 83.03 | 82.43 | 82.74 | 345,563 | +0.13(+0.16%) |
Feb 26, 2019 | 82.28 | 83.18 | 82.28 | 82.61 | 326,686 | -0.01(-0.01%) |
Feb 25, 2019 | 83.44 | 83.44 | 82.48 | 82.62 | 423,329 | -0.32(-0.39%) |
Feb 22, 2019 | 83.43 | 83.43 | 82.75 | 82.94 | 486,800 | -0.26(-0.31%) |
Feb 21, 2019 | 84.06 | 84.24 | 83.01 | 83.20 | 462,140 | -0.81(-0.96%) |
Feb 20, 2019 | 83.65 | 84.04 | 83.19 | 84.01 | 386,244 | +0.37(+0.44%) |
Feb 19, 2019 | 83.05 | 83.72 | 82.62 | 83.64 | 431,659 | +0.28(+0.34%) |
Feb 15, 2019 | 82.62 | 83.41 | 82.44 | 83.36 | 643,000 | +1.53(+1.87%) |
Feb 14, 2019 | 81.83 | 82.37 | 81.36 | 81.83 | 462,972 | -0.75(-0.91%) |
Feb 13, 2019 | 82.99 | 83.62 | 82.46 | 82.58 | 398,785 | -0.16(-0.19%) |
Feb 12, 2019 | 82.07 | 83.05 | 82.02 | 82.74 | 525,889 | +1.35(+1.66%) |
Feb 11, 2019 | 81.41 | 81.48 | 80.16 | 81.39 | 347,529 | +0.37(+0.46%) |
Feb 08, 2019 | 81.09 | 81.58 | 79.70 | 81.02 | 474,600 | -0.50(-0.61%) |
Feb 07, 2019 | 81.65 | 82.46 | 80.71 | 81.52 | 695,335 | -0.63(-0.77%) |
Feb 06, 2019 | 82.86 | 84.51 | 81.54 | 82.15 | 740,476 | -1.33(-1.59%) |
Feb 05, 2019 | 83.70 | 83.70 | 82.73 | 83.48 | 585,163 | +0.00(+0.00%) |
Feb 04, 2019 | 83.99 | 84.16 | 83.09 | 83.48 | 581,277 | -0.57(-0.68%) |