Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 86.36 | 86.42 | 84.44 | 85.66 | 494,227 | -0.52(-0.60%) |
Apr 29, 2019 | 85.57 | 86.95 | 85.10 | 86.17 | 391,773 | +1.17(+1.38%) |
Apr 26, 2019 | 84.72 | 85.70 | 84.06 | 85.01 | 596,821 | -0.15(-0.18%) |
Apr 25, 2019 | 83.63 | 85.60 | 82.73 | 85.16 | 703,873 | +2.44(+2.94%) |
Apr 24, 2019 | 83.48 | 83.56 | 80.82 | 82.72 | 1,280,463 | -1.59(-1.89%) |
Apr 23, 2019 | 83.30 | 84.60 | 82.36 | 84.31 | 668,254 | +1.20(+1.44%) |
Apr 22, 2019 | 82.42 | 83.35 | 81.95 | 83.12 | 341,336 | +0.55(+0.66%) |
Apr 18, 2019 | 83.22 | 83.22 | 81.50 | 82.57 | 311,434 | -0.36(-0.43%) |
Apr 17, 2019 | 83.85 | 83.89 | 82.02 | 82.93 | 449,986 | -0.69(-0.82%) |
Apr 16, 2019 | 82.63 | 83.70 | 82.31 | 83.62 | 308,452 | +1.25(+1.52%) |
Apr 15, 2019 | 83.09 | 84.10 | 82.32 | 82.37 | 357,119 | -1.01(-1.21%) |
Apr 12, 2019 | 82.10 | 83.67 | 82.10 | 83.38 | 573,958 | +2.69(+3.33%) |
Apr 11, 2019 | 80.08 | 80.78 | 79.60 | 80.69 | 474,091 | +1.16(+1.46%) |
Apr 10, 2019 | 79.54 | 80.06 | 79.26 | 79.53 | 462,140 | +0.46(+0.58%) |
Apr 09, 2019 | 79.32 | 80.06 | 78.85 | 79.07 | 342,337 | -0.75(-0.94%) |
Apr 08, 2019 | 81.85 | 81.91 | 79.49 | 79.82 | 598,458 | -2.80(-3.38%) |
Apr 05, 2019 | 82.71 | 83.09 | 82.27 | 82.61 | 352,951 | +0.16(+0.19%) |
Apr 04, 2019 | 81.76 | 82.77 | 81.74 | 82.46 | 399,898 | +0.64(+0.78%) |
Apr 03, 2019 | 82.78 | 82.90 | 81.45 | 81.81 | 399,303 | -0.20(-0.25%) |
Apr 02, 2019 | 82.03 | 82.14 | 81.32 | 82.02 | 270,692 | -0.10(-0.12%) |
Apr 01, 2019 | 80.94 | 82.53 | 80.84 | 82.11 | 435,214 | +2.11(+2.64%) |
Mar 29, 2019 | 80.95 | 80.95 | 79.13 | 80.00 | 630,831 | -0.41(-0.51%) |
Mar 28, 2019 | 80.50 | 81.09 | 80.00 | 80.42 | 453,670 | +0.31(+0.38%) |
Mar 27, 2019 | 79.77 | 80.89 | 79.47 | 80.11 | 425,437 | +0.60(+0.75%) |
Mar 26, 2019 | 79.12 | 79.64 | 78.57 | 79.51 | 548,538 | +1.09(+1.39%) |
Mar 25, 2019 | 77.67 | 78.66 | 77.30 | 78.42 | 456,014 | +0.95(+1.23%) |
Mar 22, 2019 | 79.87 | 79.88 | 76.79 | 77.47 | 334,866 | -3.21(-3.98%) |
Mar 21, 2019 | 79.70 | 80.98 | 78.99 | 80.68 | 426,179 | +0.64(+0.80%) |
Mar 20, 2019 | 80.86 | 81.57 | 79.97 | 80.04 | 706,757 | -0.89(-1.10%) |
Mar 19, 2019 | 81.74 | 82.03 | 80.72 | 80.93 | 476,837 | -0.12(-0.15%) |
Mar 18, 2019 | 79.56 | 81.44 | 79.56 | 81.05 | 354,546 | +2.02(+2.56%) |
Mar 15, 2019 | 80.39 | 80.82 | 78.53 | 79.03 | 918,947 | -1.40(-1.74%) |
Mar 14, 2019 | 81.07 | 81.56 | 80.37 | 80.43 | 668,481 | -0.85(-1.05%) |
Mar 13, 2019 | 81.74 | 81.98 | 80.99 | 81.28 | 428,402 | +0.19(+0.24%) |
Mar 12, 2019 | 80.10 | 81.24 | 79.65 | 81.08 | 519,623 | +1.24(+1.55%) |
Mar 11, 2019 | 78.03 | 80.06 | 77.44 | 79.85 | 449,717 | +2.40(+3.10%) |
Mar 08, 2019 | 77.00 | 78.19 | 76.42 | 77.44 | 371,378 | -0.45(-0.58%) |
Mar 07, 2019 | 78.15 | 78.33 | 76.68 | 77.89 | 411,555 | -0.47(-0.59%) |
Mar 06, 2019 | 80.39 | 80.42 | 78.21 | 78.36 | 267,682 | -1.94(-2.42%) |
Mar 05, 2019 | 81.52 | 81.83 | 79.76 | 80.30 | 553,236 | -1.32(-1.62%) |
Mar 04, 2019 | 82.46 | 83.32 | 81.09 | 81.62 | 424,744 | -0.67(-0.81%) |
Mar 01, 2019 | 81.81 | 82.76 | 81.69 | 82.29 | 280,609 | +1.32(+1.63%) |
Feb 28, 2019 | 82.34 | 82.44 | 80.80 | 80.97 | 469,197 | -1.39(-1.69%) |
Feb 27, 2019 | 82.41 | 82.86 | 81.41 | 82.36 | 395,909 | +0.08(+0.10%) |
Feb 26, 2019 | 81.60 | 82.66 | 81.60 | 82.28 | 634,401 | +0.62(+0.76%) |
Feb 25, 2019 | 80.93 | 82.31 | 80.85 | 81.66 | 552,800 | +1.01(+1.25%) |
Feb 22, 2019 | 80.32 | 81.09 | 80.10 | 80.65 | 240,684 | +0.33(+0.41%) |
Feb 21, 2019 | 81.04 | 81.20 | 79.92 | 80.32 | 249,108 | -0.47(-0.59%) |
Feb 20, 2019 | 79.89 | 81.10 | 79.59 | 80.79 | 507,875 | +0.49(+0.61%) |
Feb 19, 2019 | 79.60 | 80.81 | 78.70 | 80.30 | 412,756 | +0.09(+0.11%) |
Feb 15, 2019 | 79.17 | 80.81 | 78.49 | 80.22 | 580,626 | +1.91(+2.43%) |
Feb 14, 2019 | 78.02 | 78.84 | 77.26 | 78.31 | 477,944 | -0.30(-0.38%) |
Feb 13, 2019 | 79.39 | 80.26 | 78.47 | 78.61 | 430,142 | -0.83(-1.05%) |
Feb 12, 2019 | 79.98 | 80.86 | 79.05 | 79.44 | 562,738 | -0.27(-0.34%) |
Feb 11, 2019 | 78.59 | 79.81 | 78.28 | 79.71 | 531,197 | +1.36(+1.73%) |
Feb 08, 2019 | 77.93 | 78.61 | 76.94 | 78.36 | 421,431 | -0.04(-0.06%) |
Feb 07, 2019 | 78.70 | 78.96 | 77.10 | 78.40 | 878,445 | -0.70(-0.88%) |
Feb 06, 2019 | 78.24 | 79.39 | 78.19 | 79.10 | 688,585 | -0.23(-0.29%) |
Feb 05, 2019 | 78.49 | 80.41 | 78.39 | 79.33 | 992,063 | +0.93(+1.18%) |
Feb 04, 2019 | 78.65 | 78.86 | 77.26 | 78.40 | 525,946 | -0.13(-0.17%) |