Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 81.68 | 82.42 | 81.05 | 82.22 | 749,264 | +0.75(+0.92%) |
Apr 29, 2019 | 82.40 | 82.58 | 81.42 | 81.47 | 73,825 | -0.87(-1.06%) |
Apr 26, 2019 | 82.05 | 82.50 | 81.84 | 82.35 | 102,853 | +0.57(+0.69%) |
Apr 25, 2019 | 81.55 | 82.01 | 81.07 | 81.78 | 111,519 | -0.03(-0.04%) |
Apr 24, 2019 | 81.29 | 82.02 | 81.14 | 81.81 | 215,223 | +0.82(+1.02%) |
Apr 23, 2019 | 80.12 | 81.15 | 79.98 | 80.99 | 310,801 | +1.09(+1.37%) |
Apr 22, 2019 | 80.86 | 80.86 | 79.11 | 79.90 | 6,820,027 | -1.12(-1.39%) |
Apr 18, 2019 | 80.44 | 81.26 | 80.28 | 81.02 | 210,988 | +0.79(+0.99%) |
Apr 17, 2019 | 81.14 | 81.14 | 79.98 | 80.23 | 125,604 | -0.76(-0.94%) |
Apr 16, 2019 | 83.01 | 83.01 | 80.66 | 80.99 | 200,494 | -2.05(-2.47%) |
Apr 15, 2019 | 83.56 | 83.56 | 82.85 | 83.04 | 83,474 | -0.47(-0.56%) |
Apr 12, 2019 | 83.04 | 83.51 | 82.52 | 83.51 | 108,974 | +0.48(+0.58%) |
Apr 11, 2019 | 83.16 | 83.60 | 82.65 | 83.02 | 106,531 | -0.14(-0.17%) |
Apr 10, 2019 | 82.55 | 83.23 | 82.48 | 83.16 | 142,430 | +0.90(+1.09%) |
Apr 09, 2019 | 82.80 | 82.81 | 82.15 | 82.26 | 153,091 | -0.54(-0.65%) |
Apr 08, 2019 | 83.23 | 83.28 | 82.61 | 82.81 | 121,800 | -0.51(-0.61%) |
Apr 05, 2019 | 82.92 | 83.39 | 82.72 | 83.31 | 128,537 | +0.41(+0.49%) |
Apr 04, 2019 | 83.09 | 83.10 | 82.45 | 82.91 | 287,341 | -0.12(-0.15%) |
Apr 03, 2019 | 83.06 | 83.38 | 82.55 | 83.03 | 90,519 | -0.10(-0.12%) |
Apr 02, 2019 | 82.61 | 83.24 | 81.79 | 83.13 | 141,401 | +0.52(+0.64%) |
Apr 01, 2019 | 82.43 | 82.61 | 81.51 | 82.61 | 460,534 | +0.18(+0.22%) |
Mar 29, 2019 | 82.86 | 82.91 | 82.22 | 82.42 | 115,815 | -0.39(-0.47%) |
Mar 28, 2019 | 82.11 | 82.85 | 82.00 | 82.81 | 103,647 | +0.76(+0.92%) |
Mar 27, 2019 | 82.36 | 82.44 | 81.60 | 82.06 | 146,741 | -0.28(-0.33%) |
Mar 26, 2019 | 81.61 | 82.35 | 81.55 | 82.33 | 94,126 | +0.82(+1.01%) |
Mar 25, 2019 | 81.52 | 81.81 | 81.06 | 81.51 | 111,520 | +0.03(+0.04%) |
Mar 22, 2019 | 81.87 | 82.58 | 81.46 | 81.47 | 227,670 | -0.42(-0.52%) |
Mar 21, 2019 | 80.36 | 81.95 | 80.36 | 81.90 | 342,035 | +1.40(+1.74%) |
Mar 20, 2019 | 80.26 | 81.00 | 79.62 | 80.50 | 188,119 | +0.25(+0.31%) |
Mar 19, 2019 | 80.73 | 80.73 | 79.98 | 80.25 | 289,174 | -0.33(-0.40%) |
Mar 18, 2019 | 81.26 | 81.39 | 80.16 | 80.57 | 1,800,690 | -0.70(-0.87%) |
Mar 15, 2019 | 81.82 | 81.86 | 81.14 | 81.28 | 1,859,768 | -0.47(-0.58%) |
Mar 14, 2019 | 81.53 | 81.78 | 81.38 | 81.75 | 80,893 | +0.14(+0.17%) |
Mar 13, 2019 | 81.41 | 81.89 | 81.41 | 81.61 | 129,801 | +0.36(+0.44%) |
Mar 12, 2019 | 80.89 | 81.43 | 80.89 | 81.25 | 167,204 | +0.41(+0.50%) |
Mar 11, 2019 | 79.93 | 80.86 | 79.77 | 80.85 | 531,274 | +1.09(+1.36%) |
Mar 08, 2019 | 79.57 | 80.06 | 79.45 | 79.76 | 118,754 | +0.02(+0.03%) |
Mar 07, 2019 | 80.05 | 80.55 | 79.52 | 79.74 | 164,504 | -0.23(-0.29%) |
Mar 06, 2019 | 80.33 | 80.71 | 79.95 | 79.97 | 707,541 | -0.39(-0.48%) |
Mar 05, 2019 | 79.98 | 80.65 | 79.93 | 80.36 | 247,298 | +0.31(+0.39%) |
Mar 04, 2019 | 79.79 | 80.21 | 79.26 | 80.04 | 245,458 | +0.38(+0.48%) |
Mar 01, 2019 | 80.40 | 80.40 | 78.82 | 79.66 | 218,562 | -0.51(-0.64%) |
Feb 28, 2019 | 80.12 | 81.14 | 79.77 | 80.18 | 177,170 | +0.17(+0.21%) |
Feb 27, 2019 | 79.81 | 80.27 | 79.35 | 80.01 | 77,585 | -0.37(-0.46%) |
Feb 26, 2019 | 80.68 | 80.80 | 80.22 | 80.38 | 82,600 | -0.21(-0.26%) |
Feb 25, 2019 | 81.27 | 81.27 | 80.49 | 80.59 | 80,094 | -0.57(-0.70%) |
Feb 22, 2019 | 80.75 | 81.43 | 80.33 | 81.16 | 298,697 | +0.56(+0.69%) |
Feb 21, 2019 | 80.13 | 80.66 | 79.77 | 80.61 | 152,347 | +0.20(+0.25%) |
Feb 20, 2019 | 80.80 | 80.80 | 79.80 | 80.41 | 132,768 | -0.57(-0.71%) |
Feb 19, 2019 | 80.78 | 81.21 | 80.58 | 80.98 | 116,483 | +0.06(+0.07%) |
Feb 15, 2019 | 80.71 | 80.95 | 80.47 | 80.92 | 85,204 | +0.46(+0.58%) |
Feb 14, 2019 | 80.39 | 80.73 | 80.13 | 80.46 | 137,860 | -0.07(-0.09%) |
Feb 13, 2019 | 79.83 | 80.59 | 79.61 | 80.53 | 131,839 | +0.61(+0.77%) |
Feb 12, 2019 | 80.71 | 80.71 | 79.69 | 79.92 | 816,396 | -0.65(-0.80%) |
Feb 11, 2019 | 80.28 | 80.70 | 80.22 | 80.56 | 116,530 | +0.23(+0.29%) |
Feb 08, 2019 | 80.13 | 80.56 | 79.98 | 80.33 | 116,703 | -0.07(-0.08%) |
Feb 07, 2019 | 79.38 | 80.51 | 79.21 | 80.40 | 139,400 | +0.81(+1.02%) |
Feb 06, 2019 | 79.89 | 79.89 | 79.29 | 79.59 | 205,874 | -0.41(-0.51%) |
Feb 05, 2019 | 79.63 | 80.03 | 79.14 | 79.99 | 202,583 | +0.43(+0.54%) |
Feb 04, 2019 | 78.84 | 79.57 | 78.29 | 79.56 | 261,691 | +0.72(+0.91%) |