Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 87.35 | 88.00 | 86.97 | 87.94 | 96,251 | +0.46(+0.53%) |
Apr 29, 2019 | 87.46 | 87.82 | 87.24 | 87.47 | 145,550 | +0.01(+0.01%) |
Apr 26, 2019 | 86.73 | 87.50 | 86.01 | 87.47 | 1,041,534 | -0.12(-0.13%) |
Apr 25, 2019 | 88.31 | 88.31 | 86.82 | 87.58 | 185,347 | -0.61(-0.69%) |
Apr 24, 2019 | 88.03 | 88.79 | 87.98 | 88.19 | 247,209 | +0.22(+0.25%) |
Apr 23, 2019 | 87.38 | 88.16 | 87.36 | 87.98 | 217,617 | +0.98(+1.13%) |
Apr 22, 2019 | 86.66 | 87.00 | 86.43 | 86.99 | 218,571 | +0.05(+0.06%) |
Apr 18, 2019 | 86.97 | 87.02 | 86.23 | 86.94 | 135,613 | -0.17(-0.19%) |
Apr 17, 2019 | 87.70 | 87.91 | 86.79 | 87.11 | 111,554 | +0.28(+0.32%) |
Apr 16, 2019 | 86.21 | 86.87 | 86.20 | 86.84 | 97,820 | +1.02(+1.19%) |
Apr 15, 2019 | 86.15 | 86.15 | 85.27 | 85.81 | 131,928 | -0.30(-0.34%) |
Apr 12, 2019 | 85.85 | 86.11 | 85.57 | 86.11 | 630,934 | +0.92(+1.07%) |
Apr 11, 2019 | 85.36 | 85.64 | 85.08 | 85.19 | 127,578 | -0.11(-0.13%) |
Apr 10, 2019 | 84.89 | 85.39 | 84.76 | 85.30 | 77,683 | +0.50(+0.59%) |
Apr 09, 2019 | 85.03 | 85.06 | 84.59 | 84.80 | 106,572 | -0.36(-0.43%) |
Apr 08, 2019 | 84.72 | 85.24 | 84.29 | 85.16 | 141,773 | +0.28(+0.32%) |
Apr 05, 2019 | 84.64 | 84.96 | 84.41 | 84.89 | 105,443 | +0.64(+0.76%) |
Apr 04, 2019 | 84.53 | 85.02 | 83.73 | 84.25 | 94,562 | -0.40(-0.48%) |
Apr 03, 2019 | 84.17 | 85.26 | 84.04 | 84.65 | 236,691 | +1.38(+1.66%) |
Apr 02, 2019 | 83.02 | 83.38 | 82.73 | 83.27 | 141,096 | +0.29(+0.34%) |
Apr 01, 2019 | 82.24 | 83.05 | 81.97 | 82.99 | 381,945 | +1.90(+2.34%) |
Mar 29, 2019 | 80.66 | 81.22 | 80.62 | 81.09 | 128,706 | +1.13(+1.42%) |
Mar 28, 2019 | 79.94 | 80.55 | 79.40 | 79.95 | 122,615 | +0.15(+0.18%) |
Mar 27, 2019 | 80.91 | 81.15 | 79.26 | 79.81 | 134,695 | -1.09(-1.35%) |
Mar 26, 2019 | 81.10 | 81.55 | 80.44 | 80.90 | 127,155 | +0.55(+0.69%) |
Mar 25, 2019 | 80.53 | 80.94 | 79.73 | 80.35 | 221,212 | -0.56(-0.69%) |
Mar 22, 2019 | 82.79 | 82.92 | 80.85 | 80.91 | 146,280 | -2.25(-2.71%) |
Mar 21, 2019 | 80.89 | 83.48 | 80.89 | 83.16 | 152,342 | +2.29(+2.83%) |
Mar 20, 2019 | 81.27 | 81.46 | 80.29 | 80.87 | 105,434 | -0.36(-0.45%) |
Mar 19, 2019 | 81.01 | 81.45 | 80.94 | 81.24 | 204,177 | +0.65(+0.80%) |
Mar 18, 2019 | 80.77 | 81.20 | 80.17 | 80.59 | 764,291 | -0.11(-0.13%) |
Mar 15, 2019 | 79.90 | 81.02 | 79.90 | 80.69 | 113,122 | +1.17(+1.47%) |
Mar 14, 2019 | 79.56 | 79.84 | 79.44 | 79.52 | 70,836 | -0.05(-0.06%) |
Mar 13, 2019 | 79.78 | 80.27 | 79.57 | 79.57 | 129,678 | +0.17(+0.21%) |
Mar 12, 2019 | 79.24 | 79.64 | 78.78 | 79.41 | 120,725 | +0.45(+0.57%) |
Mar 11, 2019 | 77.67 | 79.21 | 77.67 | 78.95 | 88,037 | +1.65(+2.14%) |
Mar 08, 2019 | 76.18 | 77.38 | 76.04 | 77.30 | 92,268 | -0.08(-0.10%) |
Mar 07, 2019 | 77.84 | 78.07 | 76.98 | 77.38 | 118,833 | -0.69(-0.88%) |
Mar 06, 2019 | 78.88 | 78.88 | 78.05 | 78.07 | 175,445 | -0.90(-1.15%) |
Mar 05, 2019 | 78.88 | 79.21 | 78.48 | 78.97 | 89,243 | -0.06(-0.07%) |
Mar 04, 2019 | 79.82 | 79.96 | 78.07 | 79.03 | 139,229 | -0.32(-0.41%) |
Mar 01, 2019 | 79.53 | 79.70 | 78.68 | 79.36 | 145,574 | +0.60(+0.76%) |
Feb 28, 2019 | 78.63 | 79.09 | 78.38 | 78.76 | 110,912 | -0.14(-0.17%) |
Feb 27, 2019 | 79.06 | 79.28 | 78.32 | 78.90 | 101,369 | -0.59(-0.74%) |
Feb 26, 2019 | 79.49 | 79.83 | 79.33 | 79.49 | 215,816 | -0.30(-0.38%) |
Feb 25, 2019 | 80.23 | 80.54 | 79.77 | 79.79 | 155,533 | +0.54(+0.68%) |
Feb 22, 2019 | 78.66 | 79.30 | 78.66 | 79.25 | 884,331 | +1.05(+1.35%) |
Feb 21, 2019 | 78.70 | 78.70 | 77.99 | 78.20 | 94,359 | -0.47(-0.60%) |
Feb 20, 2019 | 78.71 | 79.22 | 78.48 | 78.67 | 112,783 | +0.25(+0.31%) |
Feb 19, 2019 | 78.15 | 78.72 | 78.15 | 78.42 | 82,302 | +0.02(+0.02%) |
Feb 15, 2019 | 78.60 | 78.68 | 78.06 | 78.40 | 67,853 | +0.20(+0.25%) |
Feb 14, 2019 | 77.71 | 78.38 | 77.59 | 78.21 | 61,823 | +0.20(+0.25%) |
Feb 13, 2019 | 78.47 | 78.54 | 77.95 | 78.01 | 74,513 | -0.07(-0.09%) |
Feb 12, 2019 | 77.24 | 78.26 | 77.24 | 78.08 | 162,237 | +1.45(+1.90%) |
Feb 11, 2019 | 76.87 | 76.98 | 76.34 | 76.62 | 99,002 | +0.14(+0.18%) |
Feb 08, 2019 | 75.48 | 76.54 | 75.47 | 76.49 | 66,327 | +0.15(+0.20%) |
Feb 07, 2019 | 76.80 | 77.16 | 75.73 | 76.33 | 133,005 | -1.43(-1.84%) |
Feb 06, 2019 | 77.07 | 78.15 | 77.07 | 77.77 | 129,714 | +1.05(+1.37%) |
Feb 05, 2019 | 76.33 | 76.82 | 76.24 | 76.71 | 174,385 | +0.45(+0.59%) |
Feb 04, 2019 | 75.54 | 76.33 | 75.29 | 76.26 | 301,540 | +0.80(+1.06%) |