Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 83.75 | 84.31 | 83.31 | 84.00 | 424,168 | +0.24(+0.28%) |
Apr 29, 2019 | 83.58 | 83.98 | 82.83 | 83.76 | 432,701 | -0.05(-0.07%) |
Apr 26, 2019 | 83.12 | 84.70 | 83.03 | 83.82 | 611,413 | +0.38(+0.46%) |
Apr 25, 2019 | 83.97 | 84.84 | 81.62 | 83.44 | 726,924 | +2.30(+2.84%) |
Apr 24, 2019 | 81.82 | 81.92 | 80.97 | 81.13 | 393,242 | -0.47(-0.58%) |
Apr 23, 2019 | 81.18 | 82.35 | 80.91 | 81.61 | 483,064 | +0.33(+0.40%) |
Apr 22, 2019 | 81.88 | 81.94 | 80.56 | 81.28 | 371,078 | -0.93(-1.13%) |
Apr 18, 2019 | 81.97 | 82.76 | 81.64 | 82.21 | 393,340 | -1.03(-1.24%) |
Apr 17, 2019 | 84.50 | 85.15 | 83.17 | 83.24 | 321,761 | -0.51(-0.61%) |
Apr 16, 2019 | 83.84 | 84.02 | 83.49 | 83.75 | 343,930 | +0.37(+0.45%) |
Apr 15, 2019 | 83.36 | 83.64 | 82.72 | 83.38 | 351,531 | -0.02(-0.02%) |
Apr 12, 2019 | 83.33 | 83.79 | 82.80 | 83.40 | 388,524 | +0.48(+0.57%) |
Apr 11, 2019 | 83.38 | 83.75 | 82.48 | 82.92 | 595,824 | -0.53(-0.63%) |
Apr 10, 2019 | 83.76 | 83.80 | 82.91 | 83.45 | 651,601 | +0.13(+0.15%) |
Apr 09, 2019 | 84.84 | 84.84 | 83.14 | 83.33 | 461,233 | -2.07(-2.43%) |
Apr 08, 2019 | 86.09 | 86.16 | 85.24 | 85.40 | 639,075 | -0.69(-0.81%) |
Apr 05, 2019 | 86.08 | 86.75 | 85.90 | 86.09 | 338,275 | +0.05(+0.05%) |
Apr 04, 2019 | 85.08 | 86.08 | 84.70 | 86.05 | 367,473 | +1.02(+1.20%) |
Apr 03, 2019 | 84.98 | 85.59 | 84.61 | 85.02 | 499,095 | +0.99(+1.17%) |
Apr 02, 2019 | 84.44 | 84.70 | 83.29 | 84.04 | 354,825 | -0.07(-0.09%) |
Apr 01, 2019 | 83.35 | 84.21 | 83.31 | 84.11 | 363,902 | +1.66(+2.02%) |
Mar 29, 2019 | 82.12 | 82.85 | 81.97 | 82.45 | 530,512 | +0.89(+1.09%) |
Mar 28, 2019 | 81.65 | 81.91 | 80.53 | 81.56 | 562,648 | +0.34(+0.42%) |
Mar 27, 2019 | 80.91 | 81.35 | 80.38 | 81.22 | 639,089 | +0.47(+0.59%) |
Mar 26, 2019 | 81.20 | 81.45 | 80.35 | 80.75 | 531,535 | +0.32(+0.40%) |
Mar 25, 2019 | 79.81 | 80.69 | 79.41 | 80.43 | 466,178 | +0.88(+1.10%) |
Mar 22, 2019 | 81.74 | 81.83 | 79.50 | 79.55 | 593,459 | -2.94(-3.57%) |
Mar 21, 2019 | 80.61 | 82.76 | 79.95 | 82.49 | 302,674 | +1.48(+1.83%) |
Mar 20, 2019 | 81.23 | 81.68 | 79.83 | 81.01 | 403,813 | -0.22(-0.27%) |
Mar 19, 2019 | 81.36 | 81.94 | 80.90 | 81.23 | 475,205 | +0.41(+0.51%) |
Mar 18, 2019 | 80.37 | 81.49 | 80.22 | 80.82 | 494,776 | +0.90(+1.12%) |
Mar 15, 2019 | 79.62 | 80.76 | 79.30 | 79.93 | 1,244,065 | +0.31(+0.39%) |
Mar 14, 2019 | 80.11 | 80.29 | 79.41 | 79.62 | 434,472 | -0.80(-1.00%) |
Mar 13, 2019 | 80.71 | 80.78 | 80.20 | 80.42 | 497,111 | +0.24(+0.29%) |
Mar 12, 2019 | 80.06 | 80.77 | 79.88 | 80.18 | 359,352 | +0.43(+0.53%) |
Mar 11, 2019 | 78.70 | 79.81 | 78.21 | 79.76 | 592,487 | +1.46(+1.87%) |
Mar 08, 2019 | 78.71 | 78.71 | 77.83 | 78.30 | 525,123 | -1.14(-1.44%) |
Mar 07, 2019 | 79.87 | 79.87 | 78.69 | 79.44 | 488,653 | -0.58(-0.73%) |
Mar 06, 2019 | 81.24 | 81.24 | 79.79 | 80.02 | 537,742 | -1.24(-1.53%) |
Mar 05, 2019 | 81.35 | 81.82 | 81.01 | 81.27 | 350,411 | -0.08(-0.10%) |
Mar 04, 2019 | 81.19 | 81.65 | 80.56 | 81.35 | 464,524 | +0.32(+0.39%) |
Mar 01, 2019 | 81.46 | 81.79 | 80.21 | 81.03 | 473,349 | +0.01(+0.01%) |
Feb 28, 2019 | 81.86 | 81.86 | 80.74 | 81.02 | 536,016 | -0.90(-1.10%) |
Feb 27, 2019 | 81.84 | 82.15 | 81.36 | 81.92 | 517,949 | +0.12(+0.14%) |
Feb 26, 2019 | 82.20 | 82.94 | 81.66 | 81.80 | 597,923 | -0.50(-0.61%) |
Feb 25, 2019 | 81.66 | 83.13 | 81.17 | 82.30 | 873,293 | +1.31(+1.61%) |
Feb 22, 2019 | 82.10 | 83.44 | 80.80 | 80.99 | 783,885 | -0.34(-0.41%) |
Feb 21, 2019 | 80.01 | 81.50 | 79.93 | 81.33 | 948,871 | +2.80(+3.56%) |
Feb 20, 2019 | 77.16 | 78.71 | 77.10 | 78.53 | 609,371 | +1.86(+2.43%) |
Feb 19, 2019 | 76.08 | 76.87 | 76.08 | 76.67 | 536,881 | +0.19(+0.25%) |
Feb 15, 2019 | 76.75 | 77.19 | 76.10 | 76.48 | 315,602 | +0.48(+0.63%) |
Feb 14, 2019 | 75.83 | 76.48 | 75.51 | 76.00 | 345,203 | -0.42(-0.55%) |
Feb 13, 2019 | 76.91 | 77.14 | 75.94 | 76.42 | 363,670 | +0.11(+0.14%) |
Feb 12, 2019 | 75.16 | 76.47 | 75.11 | 76.31 | 300,231 | +1.70(+2.28%) |
Feb 11, 2019 | 74.53 | 74.81 | 74.00 | 74.61 | 290,164 | +0.12(+0.16%) |
Feb 08, 2019 | 74.22 | 74.87 | 73.49 | 74.49 | 284,648 | +0.05(+0.07%) |
Feb 07, 2019 | 75.12 | 75.52 | 73.85 | 74.44 | 343,287 | -0.94(-1.25%) |
Feb 06, 2019 | 75.15 | 75.77 | 74.96 | 75.38 | 492,449 | -0.17(-0.23%) |
Feb 05, 2019 | 75.37 | 75.61 | 74.87 | 75.56 | 347,371 | +0.05(+0.06%) |
Feb 04, 2019 | 74.79 | 75.79 | 74.43 | 75.51 | 497,236 | +0.62(+0.82%) |