Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 83.44 | 84.01 | 83.00 | 83.70 | 425,718 | +0.24(+0.28%) |
Apr 29, 2019 | 83.28 | 83.68 | 82.53 | 83.46 | 434,281 | -0.05(-0.07%) |
Apr 26, 2019 | 82.82 | 84.39 | 82.73 | 83.51 | 613,646 | +0.38(+0.46%) |
Apr 25, 2019 | 83.66 | 84.53 | 81.32 | 83.13 | 729,579 | +2.29(+2.84%) |
Apr 24, 2019 | 81.52 | 81.62 | 80.68 | 80.84 | 394,678 | -0.47(-0.58%) |
Apr 23, 2019 | 80.88 | 82.05 | 80.62 | 81.31 | 484,829 | +0.33(+0.40%) |
Apr 22, 2019 | 81.58 | 81.64 | 80.26 | 80.98 | 372,433 | -0.93(-1.13%) |
Apr 18, 2019 | 81.68 | 82.46 | 81.35 | 81.91 | 394,777 | -1.03(-1.24%) |
Apr 17, 2019 | 84.20 | 84.84 | 82.87 | 82.94 | 322,936 | -0.51(-0.61%) |
Apr 16, 2019 | 83.53 | 83.71 | 83.19 | 83.45 | 345,186 | +0.37(+0.45%) |
Apr 15, 2019 | 83.06 | 83.33 | 82.42 | 83.08 | 352,815 | -0.02(-0.02%) |
Apr 12, 2019 | 83.03 | 83.49 | 82.50 | 83.10 | 389,943 | +0.47(+0.57%) |
Apr 11, 2019 | 83.08 | 83.44 | 82.18 | 82.62 | 598,000 | -0.53(-0.63%) |
Apr 10, 2019 | 83.46 | 83.49 | 82.60 | 83.15 | 653,981 | +0.13(+0.15%) |
Apr 09, 2019 | 84.53 | 84.53 | 82.84 | 83.02 | 462,918 | -2.07(-2.43%) |
Apr 08, 2019 | 85.78 | 85.84 | 84.93 | 85.09 | 641,409 | -0.69(-0.81%) |
Apr 05, 2019 | 85.76 | 86.44 | 85.59 | 85.78 | 339,510 | +0.05(+0.05%) |
Apr 04, 2019 | 84.77 | 85.76 | 84.39 | 85.73 | 368,815 | +1.02(+1.20%) |
Apr 03, 2019 | 84.67 | 85.28 | 84.31 | 84.72 | 500,918 | +0.98(+1.17%) |
Apr 02, 2019 | 84.13 | 84.39 | 82.99 | 83.73 | 356,121 | -0.07(-0.09%) |
Apr 01, 2019 | 83.05 | 83.91 | 83.00 | 83.81 | 365,231 | +1.66(+2.02%) |
Mar 29, 2019 | 81.82 | 82.55 | 81.67 | 82.15 | 532,449 | +0.88(+1.09%) |
Mar 28, 2019 | 81.36 | 81.62 | 80.24 | 81.27 | 564,703 | +0.34(+0.42%) |
Mar 27, 2019 | 80.62 | 81.06 | 80.09 | 80.93 | 641,423 | +0.47(+0.59%) |
Mar 26, 2019 | 80.90 | 81.16 | 80.06 | 80.46 | 533,477 | +0.32(+0.40%) |
Mar 25, 2019 | 79.52 | 80.40 | 79.12 | 80.14 | 467,881 | +0.87(+1.10%) |
Mar 22, 2019 | 81.44 | 81.53 | 79.21 | 79.26 | 595,627 | -2.93(-3.57%) |
Mar 21, 2019 | 80.32 | 82.46 | 79.66 | 82.19 | 303,779 | +1.47(+1.83%) |
Mar 20, 2019 | 80.94 | 81.38 | 79.54 | 80.72 | 405,288 | -0.22(-0.27%) |
Mar 19, 2019 | 81.07 | 81.64 | 80.60 | 80.94 | 476,941 | +0.41(+0.51%) |
Mar 18, 2019 | 80.07 | 81.19 | 79.93 | 80.53 | 496,583 | +0.89(+1.12%) |
Mar 15, 2019 | 79.33 | 80.47 | 79.01 | 79.64 | 1,248,608 | +0.31(+0.39%) |
Mar 14, 2019 | 79.82 | 80.00 | 79.12 | 79.33 | 436,059 | -0.80(-1.00%) |
Mar 13, 2019 | 80.42 | 80.49 | 79.91 | 80.13 | 498,927 | +0.24(+0.29%) |
Mar 12, 2019 | 79.77 | 80.47 | 79.59 | 79.89 | 360,664 | +0.43(+0.54%) |
Mar 11, 2019 | 78.41 | 79.52 | 77.93 | 79.47 | 594,651 | +1.46(+1.87%) |
Mar 08, 2019 | 78.43 | 78.43 | 77.55 | 78.01 | 527,041 | -1.14(-1.44%) |
Mar 07, 2019 | 79.58 | 79.58 | 78.40 | 79.15 | 490,438 | -0.58(-0.73%) |
Mar 06, 2019 | 80.94 | 80.94 | 79.50 | 79.73 | 539,706 | -1.24(-1.53%) |
Mar 05, 2019 | 81.05 | 81.52 | 80.72 | 80.97 | 351,691 | -0.08(-0.10%) |
Mar 04, 2019 | 80.90 | 81.35 | 80.26 | 81.05 | 466,221 | +0.32(+0.39%) |
Mar 01, 2019 | 81.16 | 81.49 | 79.92 | 80.73 | 475,078 | +0.01(+0.01%) |
Feb 28, 2019 | 81.56 | 81.56 | 80.44 | 80.73 | 537,973 | -0.90(-1.10%) |
Feb 27, 2019 | 81.54 | 81.85 | 81.06 | 81.62 | 519,840 | +0.12(+0.14%) |
Feb 26, 2019 | 81.90 | 82.64 | 81.36 | 81.50 | 600,107 | -0.50(-0.61%) |
Feb 25, 2019 | 81.36 | 82.82 | 80.87 | 82.00 | 876,483 | +1.30(+1.61%) |
Feb 22, 2019 | 81.80 | 83.14 | 80.51 | 80.70 | 786,748 | -0.33(-0.41%) |
Feb 21, 2019 | 79.72 | 81.20 | 79.64 | 81.03 | 952,336 | +2.79(+3.56%) |
Feb 20, 2019 | 76.88 | 78.43 | 76.82 | 78.25 | 611,597 | +1.85(+2.43%) |
Feb 19, 2019 | 75.80 | 76.59 | 75.80 | 76.39 | 538,842 | +0.19(+0.25%) |
Feb 15, 2019 | 76.47 | 76.91 | 75.82 | 76.20 | 316,755 | +0.48(+0.63%) |
Feb 14, 2019 | 75.55 | 76.20 | 75.23 | 75.72 | 346,464 | -0.42(-0.55%) |
Feb 13, 2019 | 76.63 | 76.86 | 75.66 | 76.14 | 364,998 | +0.11(+0.14%) |
Feb 12, 2019 | 74.88 | 76.19 | 74.84 | 76.03 | 301,328 | +1.69(+2.28%) |
Feb 11, 2019 | 74.26 | 74.54 | 73.73 | 74.34 | 291,223 | +0.12(+0.16%) |
Feb 08, 2019 | 73.95 | 74.59 | 73.22 | 74.22 | 285,688 | +0.05(+0.07%) |
Feb 07, 2019 | 74.85 | 75.24 | 73.58 | 74.17 | 344,541 | -0.94(-1.25%) |
Feb 06, 2019 | 74.87 | 75.50 | 74.68 | 75.11 | 494,248 | -0.17(-0.23%) |
Feb 05, 2019 | 75.10 | 75.33 | 74.60 | 75.28 | 348,640 | +0.05(+0.06%) |
Feb 04, 2019 | 74.52 | 75.52 | 74.16 | 75.23 | 499,052 | +0.62(+0.82%) |