Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 84.26 | 85.19 | 82.99 | 84.54 | 155,153 | -0.25(-0.29%) |
Apr 29, 2019 | 85.07 | 85.27 | 84.44 | 84.79 | 107,542 | +0.49(+0.58%) |
Apr 26, 2019 | 83.76 | 84.86 | 82.10 | 84.30 | 343,100 | +0.82(+0.98%) |
Apr 25, 2019 | 82.30 | 83.53 | 81.55 | 83.48 | 144,630 | -0.33(-0.39%) |
Apr 24, 2019 | 85.75 | 85.75 | 83.05 | 83.81 | 338,351 | -3.71(-4.24%) |
Apr 23, 2019 | 86.50 | 87.91 | 86.17 | 87.52 | 180,826 | +0.57(+0.66%) |
Apr 22, 2019 | 86.14 | 87.15 | 85.65 | 86.95 | 186,253 | -1.61(-1.82%) |
Apr 18, 2019 | 87.83 | 89.07 | 87.05 | 88.56 | 174,600 | -0.33(-0.37%) |
Apr 17, 2019 | 90.05 | 90.26 | 88.18 | 88.89 | 233,534 | +0.77(+0.87%) |
Apr 16, 2019 | 87.37 | 88.34 | 87.33 | 88.12 | 155,563 | +1.97(+2.29%) |
Apr 15, 2019 | 87.25 | 87.25 | 85.14 | 86.15 | 83,808 | -1.25(-1.43%) |
Apr 12, 2019 | 88.12 | 88.39 | 87.00 | 87.40 | 144,500 | +1.65(+1.92%) |
Apr 11, 2019 | 86.73 | 86.87 | 85.03 | 85.75 | 226,948 | -2.94(-3.31%) |
Apr 10, 2019 | 88.43 | 89.21 | 87.96 | 88.69 | 228,563 | +1.22(+1.39%) |
Apr 09, 2019 | 88.21 | 88.21 | 87.13 | 87.47 | 224,280 | -0.40(-0.46%) |
Apr 08, 2019 | 86.64 | 88.08 | 86.19 | 87.87 | 142,994 | +0.06(+0.07%) |
Apr 05, 2019 | 86.76 | 88.06 | 86.45 | 87.81 | 242,100 | +1.78(+2.07%) |
Apr 04, 2019 | 84.42 | 86.40 | 84.39 | 86.03 | 155,760 | +1.52(+1.80%) |
Apr 03, 2019 | 85.05 | 86.45 | 84.10 | 84.51 | 318,846 | +1.81(+2.19%) |
Apr 02, 2019 | 83.84 | 83.91 | 81.97 | 82.70 | 208,954 | -0.87(-1.04%) |
Apr 01, 2019 | 82.96 | 83.74 | 82.30 | 83.57 | 284,764 | +3.79(+4.75%) |
Mar 29, 2019 | 79.86 | 80.09 | 78.61 | 79.78 | 415,800 | +2.45(+3.17%) |
Mar 28, 2019 | 76.50 | 77.52 | 75.75 | 77.33 | 90,767 | +1.51(+1.99%) |
Mar 27, 2019 | 77.22 | 77.55 | 75.07 | 75.82 | 148,269 | -2.40(-3.07%) |
Mar 26, 2019 | 78.49 | 78.96 | 77.14 | 78.22 | 128,890 | +0.49(+0.63%) |
Mar 25, 2019 | 76.50 | 78.31 | 76.41 | 77.73 | 174,832 | +0.64(+0.83%) |
Mar 22, 2019 | 80.80 | 81.27 | 76.86 | 77.09 | 459,200 | -7.37(-8.73%) |
Mar 21, 2019 | 82.81 | 84.54 | 82.37 | 84.46 | 255,158 | +0.25(+0.30%) |
Mar 20, 2019 | 82.97 | 86.29 | 81.33 | 84.21 | 368,366 | +0.46(+0.55%) |
Mar 19, 2019 | 84.06 | 84.75 | 83.24 | 83.75 | 250,135 | -0.39(-0.46%) |
Mar 18, 2019 | 83.41 | 84.35 | 82.94 | 84.14 | 275,234 | +2.60(+3.19%) |
Mar 15, 2019 | 80.20 | 81.84 | 80.20 | 81.54 | 396,800 | +3.39(+4.34%) |
Mar 14, 2019 | 78.42 | 78.55 | 77.33 | 78.15 | 131,887 | -1.30(-1.64%) |
Mar 13, 2019 | 79.40 | 79.80 | 78.72 | 79.45 | 142,504 | +0.17(+0.21%) |
Mar 12, 2019 | 79.29 | 79.79 | 78.85 | 79.28 | 172,442 | +1.31(+1.68%) |
Mar 11, 2019 | 76.00 | 78.25 | 75.87 | 77.97 | 193,821 | +4.03(+5.45%) |
Mar 08, 2019 | 72.84 | 74.04 | 72.65 | 73.94 | 260,900 | -1.66(-2.20%) |
Mar 07, 2019 | 78.56 | 78.63 | 75.20 | 75.60 | 311,838 | -4.27(-5.35%) |
Mar 06, 2019 | 81.51 | 81.72 | 79.65 | 79.87 | 121,920 | -1.42(-1.75%) |
Mar 05, 2019 | 80.24 | 81.72 | 79.70 | 81.29 | 218,726 | +2.24(+2.83%) |
Mar 04, 2019 | 80.08 | 80.22 | 76.99 | 79.05 | 301,847 | +0.38(+0.48%) |
Mar 01, 2019 | 80.38 | 80.49 | 78.37 | 78.67 | 229,200 | +0.01(+0.01%) |
Feb 28, 2019 | 80.18 | 80.18 | 78.58 | 78.66 | 284,559 | -3.17(-3.87%) |
Feb 27, 2019 | 82.30 | 82.63 | 80.87 | 81.83 | 430,189 | -2.07(-2.47%) |
Feb 26, 2019 | 82.99 | 84.74 | 82.81 | 83.90 | 192,331 | -0.76(-0.90%) |
Feb 25, 2019 | 84.76 | 85.87 | 84.20 | 84.66 | 598,819 | +2.59(+3.16%) |
Feb 22, 2019 | 81.40 | 82.72 | 81.05 | 82.07 | 286,200 | +2.70(+3.40%) |
Feb 21, 2019 | 79.73 | 79.97 | 78.40 | 79.37 | 173,671 | -0.61(-0.76%) |
Feb 20, 2019 | 79.84 | 81.42 | 79.36 | 79.98 | 294,857 | +1.44(+1.83%) |
Feb 19, 2019 | 76.04 | 79.14 | 76.00 | 78.54 | 285,518 | +1.66(+2.16%) |
Feb 15, 2019 | 77.14 | 77.14 | 76.13 | 76.88 | 169,800 | -0.36(-0.47%) |
Feb 14, 2019 | 75.50 | 78.00 | 75.13 | 77.24 | 168,228 | +0.47(+0.61%) |
Feb 13, 2019 | 78.53 | 79.04 | 76.27 | 76.77 | 287,966 | -1.87(-2.38%) |
Feb 12, 2019 | 78.47 | 79.48 | 78.16 | 78.64 | 472,383 | +2.06(+2.69%) |
Feb 11, 2019 | 77.80 | 77.90 | 76.48 | 76.58 | 133,355 | -0.70(-0.91%) |
Feb 08, 2019 | 76.91 | 77.75 | 75.65 | 77.28 | 495,700 | -1.52(-1.93%) |
Feb 07, 2019 | 79.24 | 80.48 | 76.72 | 78.80 | 346,862 | -2.59(-3.18%) |
Feb 06, 2019 | 83.59 | 83.59 | 80.76 | 81.39 | 201,627 | -3.26(-3.85%) |
Feb 05, 2019 | 82.50 | 84.89 | 82.26 | 84.65 | 243,321 | +3.26(+4.01%) |
Feb 04, 2019 | 80.20 | 82.02 | 79.82 | 81.39 | 213,841 | +0.42(+0.52%) |