Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 85.11 | 85.59 | 84.97 | 85.59 | 4,663 | +0.27(+0.31%) |
Apr 29, 2019 | 85.00 | 85.34 | 84.99 | 85.32 | 4,571 | +0.45(+0.53%) |
Apr 26, 2019 | 84.57 | 84.87 | 84.39 | 84.87 | 5,975 | +0.39(+0.46%) |
Apr 25, 2019 | 84.79 | 84.79 | 84.39 | 84.49 | 21,193 | -0.88(-1.04%) |
Apr 24, 2019 | 85.39 | 85.52 | 85.19 | 85.37 | 30,398 | -0.17(-0.20%) |
Apr 23, 2019 | 85.26 | 85.55 | 85.26 | 85.54 | 4,353 | +0.41(+0.48%) |
Apr 22, 2019 | 85.04 | 85.27 | 85.04 | 85.13 | 1,199 | -0.15(-0.18%) |
Apr 18, 2019 | 85.03 | 85.42 | 84.95 | 85.29 | 61,493 | +0.56(+0.66%) |
Apr 17, 2019 | 85.01 | 85.19 | 84.56 | 84.73 | 7,436 | +0.31(+0.37%) |
Apr 16, 2019 | 84.30 | 84.59 | 84.14 | 84.42 | 3,492 | +0.36(+0.43%) |
Apr 15, 2019 | 84.37 | 84.37 | 83.95 | 84.05 | 2,442 | -0.21(-0.25%) |
Apr 12, 2019 | 84.00 | 84.35 | 83.96 | 84.26 | 3,585 | +0.83(+0.99%) |
Apr 11, 2019 | 83.02 | 83.44 | 83.02 | 83.44 | 7,625 | +0.49(+0.59%) |
Apr 10, 2019 | 82.88 | 82.99 | 82.88 | 82.94 | 1,021 | +0.12(+0.15%) |
Apr 09, 2019 | 83.22 | 83.22 | 82.82 | 82.82 | 34,983 | -0.85(-1.02%) |
Apr 08, 2019 | 83.57 | 83.71 | 83.37 | 83.67 | 18,321 | -0.18(-0.22%) |
Apr 05, 2019 | 83.90 | 84.15 | 83.72 | 83.85 | 37,156 | +0.17(+0.20%) |
Apr 04, 2019 | 83.42 | 83.74 | 83.42 | 83.68 | 13,092 | +0.16(+0.19%) |
Apr 03, 2019 | 83.75 | 83.89 | 83.39 | 83.52 | 49,038 | +0.28(+0.33%) |
Apr 02, 2019 | 83.27 | 83.30 | 83.03 | 83.25 | 172,285 | +0.02(+0.03%) |
Apr 01, 2019 | 82.53 | 83.29 | 82.53 | 83.22 | 30,415 | +1.35(+1.65%) |
Mar 29, 2019 | 81.48 | 81.87 | 81.43 | 81.87 | 8,474 | +0.78(+0.96%) |
Mar 28, 2019 | 80.95 | 81.22 | 80.82 | 81.10 | 3,105 | +0.16(+0.20%) |
Mar 27, 2019 | 80.87 | 81.01 | 80.30 | 80.94 | 24,465 | +0.12(+0.15%) |
Mar 26, 2019 | 80.77 | 81.00 | 80.36 | 80.81 | 168,879 | +0.71(+0.89%) |
Mar 25, 2019 | 80.02 | 80.27 | 79.83 | 80.10 | 15,664 | -0.12(-0.14%) |
Mar 22, 2019 | 81.20 | 81.20 | 80.12 | 80.22 | 15,427 | -1.84(-2.24%) |
Mar 21, 2019 | 81.18 | 82.06 | 81.18 | 82.06 | 10,973 | +0.50(+0.61%) |
Mar 20, 2019 | 81.58 | 81.89 | 80.97 | 81.56 | 9,248 | -0.06(-0.07%) |
Mar 19, 2019 | 82.19 | 82.32 | 81.49 | 81.61 | 9,533 | -0.12(-0.15%) |
Mar 18, 2019 | 81.17 | 81.74 | 81.17 | 81.74 | 50,915 | +0.46(+0.57%) |
Mar 15, 2019 | 81.28 | 81.49 | 81.27 | 81.27 | 2,607 | +0.23(+0.28%) |
Mar 14, 2019 | 81.20 | 81.20 | 80.86 | 81.04 | 13,015 | +0.00(+0.00%) |
Mar 13, 2019 | 80.69 | 81.27 | 80.56 | 81.04 | 14,670 | +0.66(+0.82%) |
Mar 12, 2019 | 80.77 | 80.92 | 80.38 | 80.38 | 39,831 | -0.53(-0.66%) |
Mar 11, 2019 | 79.77 | 80.91 | 79.77 | 80.91 | 63,779 | +1.00(+1.26%) |
Mar 08, 2019 | 79.55 | 80.05 | 79.41 | 79.91 | 19,556 | -0.32(-0.40%) |
Mar 07, 2019 | 80.73 | 80.84 | 80.05 | 80.23 | 23,649 | -0.96(-1.19%) |
Mar 06, 2019 | 81.52 | 81.52 | 80.94 | 81.20 | 6,292 | -0.47(-0.58%) |
Mar 05, 2019 | 81.89 | 82.10 | 81.56 | 81.67 | 16,432 | -0.35(-0.43%) |
Mar 04, 2019 | 82.45 | 82.59 | 81.41 | 82.02 | 2,931 | -0.06(-0.08%) |
Mar 01, 2019 | 82.60 | 82.69 | 81.84 | 82.08 | 65,947 | -0.07(-0.09%) |
Feb 28, 2019 | 82.25 | 82.36 | 82.09 | 82.16 | 10,307 | -0.24(-0.30%) |
Feb 27, 2019 | 82.20 | 82.53 | 82.09 | 82.40 | 15,584 | -0.09(-0.11%) |
Feb 26, 2019 | 82.41 | 82.79 | 82.35 | 82.49 | 12,519 | +0.05(+0.06%) |
Feb 25, 2019 | 82.84 | 82.94 | 82.32 | 82.45 | 46,445 | +0.33(+0.40%) |
Feb 22, 2019 | 81.98 | 82.20 | 81.85 | 82.12 | 8,365 | +0.49(+0.61%) |
Feb 21, 2019 | 81.91 | 82.01 | 81.39 | 81.63 | 8,625 | -0.37(-0.45%) |
Feb 20, 2019 | 81.62 | 82.09 | 81.62 | 81.99 | 9,327 | +0.57(+0.70%) |
Feb 19, 2019 | 81.03 | 81.69 | 80.86 | 81.43 | 50,585 | +0.17(+0.21%) |
Feb 15, 2019 | 80.69 | 81.26 | 80.69 | 81.26 | 39,438 | +1.05(+1.31%) |
Feb 14, 2019 | 80.09 | 80.37 | 80.03 | 80.21 | 7,498 | +0.16(+0.20%) |
Feb 13, 2019 | 80.24 | 80.40 | 79.88 | 80.05 | 30,584 | +0.17(+0.21%) |
Feb 12, 2019 | 79.37 | 79.87 | 79.37 | 79.87 | 36,896 | +1.23(+1.56%) |
Feb 11, 2019 | 78.74 | 78.97 | 78.57 | 78.65 | 51,633 | +0.18(+0.23%) |
Feb 08, 2019 | 78.14 | 78.47 | 77.95 | 78.47 | 6,953 | -0.22(-0.28%) |
Feb 07, 2019 | 79.10 | 79.11 | 78.35 | 78.69 | 10,343 | -0.89(-1.12%) |
Feb 06, 2019 | 79.59 | 79.80 | 79.56 | 79.58 | 5,538 | -0.28(-0.35%) |
Feb 05, 2019 | 79.50 | 79.86 | 79.43 | 79.86 | 12,681 | +0.64(+0.80%) |
Feb 04, 2019 | 78.53 | 79.22 | 78.53 | 79.22 | 54,178 | +0.58(+0.74%) |