Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 83.66 | 84.08 | 83.31 | 83.97 | 348,177 | +0.38(+0.46%) |
Apr 29, 2019 | 83.64 | 83.83 | 83.49 | 83.59 | 472,332 | -0.03(-0.04%) |
Apr 26, 2019 | 83.13 | 83.67 | 83.08 | 83.62 | 341,668 | +0.47(+0.56%) |
Apr 25, 2019 | 83.28 | 83.46 | 82.81 | 83.16 | 540,007 | -0.29(-0.35%) |
Apr 24, 2019 | 83.56 | 83.68 | 83.18 | 83.45 | 325,173 | -0.24(-0.29%) |
Apr 23, 2019 | 83.35 | 83.77 | 83.09 | 83.69 | 715,639 | +0.55(+0.66%) |
Apr 22, 2019 | 83.27 | 83.42 | 82.99 | 83.14 | 368,274 | -0.18(-0.22%) |
Apr 18, 2019 | 83.51 | 83.62 | 83.22 | 83.33 | 300,508 | -0.11(-0.13%) |
Apr 17, 2019 | 83.79 | 83.89 | 83.40 | 83.43 | 417,486 | -0.07(-0.09%) |
Apr 16, 2019 | 83.31 | 83.55 | 82.90 | 83.51 | 554,011 | +0.27(+0.33%) |
Apr 15, 2019 | 83.59 | 83.67 | 83.10 | 83.23 | 775,139 | -0.33(-0.40%) |
Apr 12, 2019 | 83.40 | 83.57 | 83.12 | 83.57 | 703,795 | +0.48(+0.58%) |
Apr 11, 2019 | 82.91 | 83.23 | 82.80 | 83.08 | 478,065 | +0.28(+0.34%) |
Apr 10, 2019 | 82.65 | 82.88 | 82.56 | 82.80 | 748,918 | +0.25(+0.30%) |
Apr 09, 2019 | 82.96 | 82.96 | 82.39 | 82.55 | 688,015 | -0.62(-0.75%) |
Apr 08, 2019 | 83.18 | 83.26 | 83.00 | 83.18 | 516,278 | -0.10(-0.12%) |
Apr 05, 2019 | 82.83 | 83.31 | 82.68 | 83.28 | 803,202 | +0.55(+0.66%) |
Apr 04, 2019 | 82.55 | 82.83 | 82.41 | 82.73 | 563,184 | +0.32(+0.38%) |
Apr 03, 2019 | 82.59 | 82.80 | 82.25 | 82.41 | 569,743 | +0.11(+0.13%) |
Apr 02, 2019 | 82.51 | 82.59 | 82.22 | 82.30 | 607,557 | -0.19(-0.23%) |
Apr 01, 2019 | 82.00 | 82.55 | 81.92 | 82.49 | 1,007,315 | +0.91(+1.12%) |
Mar 29, 2019 | 81.61 | 81.70 | 81.27 | 81.58 | 686,344 | +0.30(+0.37%) |
Mar 28, 2019 | 81.36 | 81.65 | 80.82 | 81.28 | 937,455 | +0.02(+0.03%) |
Mar 27, 2019 | 81.53 | 81.75 | 80.90 | 81.26 | 815,007 | -0.31(-0.38%) |
Mar 26, 2019 | 81.13 | 81.65 | 81.03 | 81.56 | 846,442 | +0.91(+1.12%) |
Mar 25, 2019 | 80.51 | 80.97 | 80.23 | 80.66 | 989,023 | -0.01(-0.01%) |
Mar 22, 2019 | 81.64 | 81.68 | 80.57 | 80.67 | 1,222,976 | -1.18(-1.44%) |
Mar 21, 2019 | 80.86 | 82.05 | 80.82 | 81.85 | 695,616 | +0.92(+1.14%) |
Mar 20, 2019 | 81.53 | 81.62 | 80.82 | 80.92 | 2,100,234 | -0.66(-0.81%) |
Mar 19, 2019 | 82.30 | 82.38 | 81.29 | 81.59 | 2,372,880 | -0.77(-0.94%) |
Mar 18, 2019 | 81.77 | 82.36 | 81.65 | 82.36 | 462,618 | +0.68(+0.83%) |
Mar 15, 2019 | 81.46 | 81.88 | 81.32 | 81.69 | 1,313,719 | +0.28(+0.34%) |
Mar 14, 2019 | 81.57 | 81.68 | 81.26 | 81.41 | 1,284,048 | -0.14(-0.17%) |
Mar 13, 2019 | 81.53 | 81.74 | 81.36 | 81.55 | 643,088 | +0.24(+0.29%) |
Mar 12, 2019 | 81.18 | 81.47 | 81.14 | 81.31 | 847,385 | +0.27(+0.34%) |
Mar 11, 2019 | 80.24 | 81.06 | 80.24 | 81.04 | 551,439 | +0.91(+1.14%) |
Mar 08, 2019 | 79.82 | 80.13 | 79.55 | 80.12 | 683,206 | -0.10(-0.12%) |
Mar 07, 2019 | 80.49 | 80.62 | 80.00 | 80.22 | 771,748 | -0.35(-0.43%) |
Mar 06, 2019 | 80.95 | 80.99 | 80.43 | 80.57 | 532,460 | -0.35(-0.43%) |
Mar 05, 2019 | 81.04 | 81.08 | 80.79 | 80.91 | 550,402 | -0.04(-0.05%) |
Mar 04, 2019 | 81.43 | 81.46 | 80.18 | 80.95 | 719,320 | -0.23(-0.28%) |
Mar 01, 2019 | 81.18 | 81.32 | 80.71 | 81.18 | 635,368 | +0.35(+0.43%) |
Feb 28, 2019 | 80.83 | 80.95 | 80.51 | 80.84 | 337,120 | -0.12(-0.14%) |
Feb 27, 2019 | 80.68 | 81.09 | 80.61 | 80.95 | 533,040 | +0.15(+0.18%) |
Feb 26, 2019 | 80.90 | 81.11 | 80.72 | 80.81 | 529,216 | -0.16(-0.20%) |
Feb 25, 2019 | 81.36 | 81.50 | 80.88 | 80.97 | 494,831 | -0.21(-0.25%) |
Feb 22, 2019 | 80.81 | 81.22 | 80.68 | 81.18 | 361,819 | +0.47(+0.58%) |
Feb 21, 2019 | 80.68 | 80.90 | 80.39 | 80.71 | 620,293 | -0.14(-0.17%) |
Feb 20, 2019 | 80.29 | 81.02 | 80.29 | 80.85 | 640,450 | +0.50(+0.63%) |
Feb 19, 2019 | 79.87 | 80.49 | 79.68 | 80.34 | 1,117,206 | +0.42(+0.53%) |
Feb 15, 2019 | 79.80 | 79.96 | 79.66 | 79.92 | 635,004 | +0.54(+0.68%) |
Feb 14, 2019 | 79.33 | 79.74 | 79.01 | 79.38 | 1,376,205 | -0.37(-0.46%) |
Feb 13, 2019 | 79.66 | 79.82 | 79.42 | 79.75 | 468,015 | +0.25(+0.31%) |
Feb 12, 2019 | 79.26 | 79.66 | 79.19 | 79.50 | 759,108 | +0.73(+0.93%) |
Feb 11, 2019 | 78.84 | 78.89 | 78.49 | 78.77 | 811,037 | -0.01(-0.01%) |
Feb 08, 2019 | 78.32 | 78.79 | 78.14 | 78.78 | 755,813 | +0.15(+0.19%) |
Feb 07, 2019 | 78.46 | 78.70 | 78.03 | 78.63 | 656,971 | -0.14(-0.18%) |
Feb 06, 2019 | 78.76 | 78.93 | 78.65 | 78.77 | 930,376 | -0.13(-0.17%) |
Feb 05, 2019 | 78.65 | 79.05 | 78.61 | 78.90 | 709,562 | +0.17(+0.22%) |
Feb 04, 2019 | 78.46 | 78.75 | 77.96 | 78.73 | 1,333,267 | +0.16(+0.20%) |