Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 84.51 | 84.84 | 83.93 | 84.71 | 34,696 | +0.84(+1.00%) |
Apr 29, 2019 | 84.06 | 84.18 | 80.63 | 83.88 | 23,468 | -0.59(-0.70%) |
Apr 26, 2019 | 85.13 | 85.25 | 84.21 | 84.47 | 23,063 | -0.68(-0.80%) |
Apr 25, 2019 | 84.57 | 85.31 | 84.43 | 85.15 | 19,052 | +0.39(+0.46%) |
Apr 24, 2019 | 81.36 | 85.07 | 81.36 | 84.76 | 35,857 | -0.82(-0.95%) |
Apr 23, 2019 | 84.33 | 85.58 | 84.15 | 85.58 | 21,821 | +0.67(+0.79%) |
Apr 22, 2019 | 84.10 | 85.32 | 84.10 | 84.91 | 14,945 | +0.36(+0.42%) |
Apr 18, 2019 | 83.98 | 84.96 | 83.33 | 84.55 | 17,915 | +0.55(+0.66%) |
Apr 17, 2019 | 86.28 | 86.28 | 82.95 | 83.99 | 55,394 | -1.68(-1.96%) |
Apr 16, 2019 | 87.06 | 87.30 | 85.61 | 85.67 | 17,694 | -1.15(-1.32%) |
Apr 15, 2019 | 86.57 | 87.20 | 86.57 | 86.82 | 21,329 | -0.19(-0.22%) |
Apr 12, 2019 | 85.61 | 87.06 | 85.56 | 87.01 | 19,047 | +1.25(+1.46%) |
Apr 11, 2019 | 86.96 | 86.96 | 85.61 | 85.76 | 21,584 | -0.88(-1.02%) |
Apr 10, 2019 | 85.89 | 87.08 | 85.59 | 86.65 | 21,557 | +1.11(+1.29%) |
Apr 09, 2019 | 85.40 | 85.82 | 85.30 | 85.54 | 25,412 | +0.32(+0.38%) |
Apr 08, 2019 | 85.54 | 85.95 | 84.69 | 85.22 | 19,277 | -0.32(-0.37%) |
Apr 05, 2019 | 85.75 | 85.89 | 85.11 | 85.54 | 24,298 | -0.12(-0.14%) |
Apr 04, 2019 | 86.33 | 86.33 | 85.40 | 85.65 | 30,282 | -0.25(-0.29%) |
Apr 03, 2019 | 86.75 | 86.75 | 85.72 | 85.91 | 25,806 | -0.26(-0.30%) |
Apr 02, 2019 | 87.33 | 87.33 | 85.76 | 86.17 | 28,387 | -0.87(-1.00%) |
Apr 01, 2019 | 86.79 | 87.36 | 85.66 | 87.04 | 43,714 | +0.27(+0.31%) |
Mar 29, 2019 | 85.88 | 87.09 | 85.18 | 86.77 | 41,698 | +1.59(+1.87%) |
Mar 28, 2019 | 84.30 | 85.55 | 84.16 | 85.18 | 23,072 | +0.88(+1.05%) |
Mar 27, 2019 | 82.59 | 84.47 | 82.59 | 84.29 | 29,661 | +0.95(+1.14%) |
Mar 26, 2019 | 83.35 | 83.55 | 82.41 | 83.34 | 32,117 | +0.57(+0.69%) |
Mar 25, 2019 | 81.49 | 82.82 | 81.00 | 82.77 | 35,404 | +1.17(+1.43%) |
Mar 22, 2019 | 82.55 | 82.70 | 81.60 | 81.60 | 31,402 | -1.31(-1.58%) |
Mar 21, 2019 | 81.63 | 82.98 | 81.53 | 82.92 | 27,492 | +1.36(+1.67%) |
Mar 20, 2019 | 81.28 | 81.91 | 80.83 | 81.56 | 44,723 | -0.01(-0.01%) |
Mar 19, 2019 | 82.41 | 82.61 | 81.57 | 81.57 | 22,390 | -0.27(-0.33%) |
Mar 18, 2019 | 82.44 | 82.78 | 81.29 | 81.84 | 33,622 | -0.14(-0.17%) |
Mar 15, 2019 | 82.70 | 83.09 | 81.50 | 81.97 | 35,315 | -0.84(-1.02%) |
Mar 14, 2019 | 81.90 | 83.05 | 81.55 | 82.82 | 53,415 | +0.98(+1.20%) |
Mar 13, 2019 | 84.23 | 84.60 | 81.27 | 81.84 | 64,352 | -2.32(-2.76%) |
Mar 12, 2019 | 84.39 | 84.39 | 83.43 | 84.16 | 13,941 | -0.09(-0.10%) |
Mar 11, 2019 | 83.48 | 84.48 | 82.57 | 84.25 | 24,777 | +1.14(+1.37%) |
Mar 08, 2019 | 84.05 | 84.26 | 82.75 | 83.11 | 24,710 | -1.18(-1.39%) |
Mar 07, 2019 | 84.90 | 84.90 | 83.57 | 84.29 | 34,963 | -0.27(-0.32%) |
Mar 06, 2019 | 84.97 | 84.97 | 84.15 | 84.56 | 26,271 | -0.85(-1.00%) |
Mar 05, 2019 | 84.40 | 85.54 | 84.32 | 85.41 | 24,321 | +0.89(+1.06%) |
Mar 04, 2019 | 83.93 | 84.99 | 83.68 | 84.52 | 33,825 | +0.50(+0.60%) |
Mar 01, 2019 | 84.64 | 84.64 | 83.20 | 84.01 | 39,639 | -0.33(-0.39%) |
Feb 28, 2019 | 84.45 | 84.56 | 83.90 | 84.34 | 33,748 | -0.35(-0.41%) |
Feb 27, 2019 | 85.07 | 85.07 | 84.10 | 84.69 | 18,936 | -0.43(-0.50%) |
Feb 26, 2019 | 84.62 | 85.38 | 84.23 | 85.12 | 30,495 | +0.51(+0.61%) |
Feb 25, 2019 | 85.98 | 86.37 | 84.56 | 84.61 | 20,317 | -1.15(-1.34%) |
Feb 22, 2019 | 85.50 | 85.86 | 84.95 | 85.75 | 30,476 | +0.69(+0.81%) |
Feb 21, 2019 | 85.26 | 85.37 | 84.64 | 85.06 | 24,029 | -0.04(-0.05%) |
Feb 20, 2019 | 83.93 | 85.31 | 83.74 | 85.10 | 35,129 | +0.80(+0.94%) |
Feb 19, 2019 | 85.13 | 85.13 | 83.57 | 84.30 | 48,827 | -0.45(-0.53%) |
Feb 15, 2019 | 85.38 | 85.38 | 84.61 | 84.75 | 44,478 | -0.56(-0.66%) |
Feb 14, 2019 | 85.70 | 85.85 | 84.52 | 85.31 | 28,898 | -0.77(-0.89%) |
Feb 13, 2019 | 85.09 | 86.61 | 85.09 | 86.08 | 35,287 | +1.46(+1.72%) |
Feb 12, 2019 | 82.98 | 84.93 | 82.80 | 84.63 | 45,992 | +2.29(+2.78%) |
Feb 11, 2019 | 82.61 | 82.85 | 81.99 | 82.33 | 59,207 | +0.06(+0.07%) |
Feb 08, 2019 | 81.74 | 82.43 | 81.40 | 82.27 | 58,584 | +0.80(+0.98%) |
Feb 07, 2019 | 81.00 | 82.41 | 80.61 | 81.48 | 47,414 | +0.11(+0.13%) |
Feb 06, 2019 | 81.34 | 82.32 | 80.63 | 81.37 | 59,612 | +0.29(+0.36%) |
Feb 05, 2019 | 79.54 | 81.36 | 79.54 | 81.08 | 23,760 | +1.25(+1.57%) |
Feb 04, 2019 | 79.37 | 79.96 | 79.09 | 79.83 | 51,003 | +0.47(+0.59%) |