Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 83.74 | 84.30 | 83.30 | 83.99 | 424,206 | +0.24(+0.28%) |
Apr 29, 2019 | 83.57 | 83.98 | 82.82 | 83.76 | 432,739 | -0.05(-0.07%) |
Apr 26, 2019 | 83.12 | 84.69 | 83.03 | 83.81 | 611,468 | +0.38(+0.46%) |
Apr 25, 2019 | 83.96 | 84.83 | 81.61 | 83.43 | 726,989 | +2.30(+2.84%) |
Apr 24, 2019 | 81.81 | 81.91 | 80.97 | 81.13 | 393,277 | -0.47(-0.58%) |
Apr 23, 2019 | 81.17 | 82.34 | 80.91 | 81.60 | 483,108 | +0.33(+0.40%) |
Apr 22, 2019 | 81.88 | 81.93 | 80.55 | 81.27 | 371,111 | -0.93(-1.13%) |
Apr 18, 2019 | 81.97 | 82.75 | 81.64 | 82.20 | 393,376 | -1.03(-1.24%) |
Apr 17, 2019 | 84.50 | 85.14 | 83.16 | 83.24 | 321,789 | -0.51(-0.61%) |
Apr 16, 2019 | 83.83 | 84.01 | 83.48 | 83.75 | 343,961 | +0.37(+0.45%) |
Apr 15, 2019 | 83.35 | 83.63 | 82.72 | 83.37 | 351,563 | -0.02(-0.02%) |
Apr 12, 2019 | 83.33 | 83.78 | 82.80 | 83.39 | 388,558 | +0.47(+0.57%) |
Apr 11, 2019 | 83.37 | 83.74 | 82.47 | 82.92 | 595,877 | -0.53(-0.63%) |
Apr 10, 2019 | 83.76 | 83.79 | 82.90 | 83.45 | 651,659 | +0.13(+0.15%) |
Apr 09, 2019 | 84.83 | 84.83 | 83.14 | 83.32 | 461,274 | -2.07(-2.43%) |
Apr 08, 2019 | 86.09 | 86.15 | 85.24 | 85.39 | 639,132 | -0.69(-0.81%) |
Apr 05, 2019 | 86.07 | 86.74 | 85.89 | 86.09 | 338,305 | +0.05(+0.05%) |
Apr 04, 2019 | 85.07 | 86.07 | 84.69 | 86.04 | 367,506 | +1.02(+1.20%) |
Apr 03, 2019 | 84.97 | 85.58 | 84.61 | 85.02 | 499,139 | +0.99(+1.17%) |
Apr 02, 2019 | 84.43 | 84.69 | 83.28 | 84.03 | 354,857 | -0.07(-0.09%) |
Apr 01, 2019 | 83.35 | 84.20 | 83.30 | 84.10 | 363,934 | +1.66(+2.02%) |
Mar 29, 2019 | 82.11 | 82.84 | 81.96 | 82.44 | 530,559 | +0.89(+1.09%) |
Mar 28, 2019 | 81.65 | 81.91 | 80.52 | 81.56 | 562,698 | +0.34(+0.42%) |
Mar 27, 2019 | 80.91 | 81.35 | 80.38 | 81.22 | 639,146 | +0.47(+0.59%) |
Mar 26, 2019 | 81.19 | 81.45 | 80.34 | 80.74 | 531,583 | +0.32(+0.40%) |
Mar 25, 2019 | 79.80 | 80.69 | 79.40 | 80.42 | 466,220 | +0.88(+1.10%) |
Mar 22, 2019 | 81.73 | 81.82 | 79.49 | 79.55 | 593,512 | -2.94(-3.57%) |
Mar 21, 2019 | 80.61 | 82.75 | 79.95 | 82.49 | 302,701 | +1.48(+1.83%) |
Mar 20, 2019 | 81.23 | 81.67 | 79.82 | 81.01 | 403,849 | -0.22(-0.27%) |
Mar 19, 2019 | 81.35 | 81.93 | 80.89 | 81.23 | 475,248 | +0.41(+0.51%) |
Mar 18, 2019 | 80.36 | 81.48 | 80.21 | 80.82 | 494,820 | +0.90(+1.12%) |
Mar 15, 2019 | 79.61 | 80.76 | 79.29 | 79.92 | 1,244,176 | +0.31(+0.39%) |
Mar 14, 2019 | 80.10 | 80.29 | 79.40 | 79.61 | 434,511 | -0.80(-1.00%) |
Mar 13, 2019 | 80.70 | 80.78 | 80.20 | 80.41 | 497,156 | +0.24(+0.29%) |
Mar 12, 2019 | 80.05 | 80.76 | 79.87 | 80.18 | 359,384 | +0.43(+0.54%) |
Mar 11, 2019 | 78.69 | 79.81 | 78.21 | 79.75 | 592,540 | +1.46(+1.87%) |
Mar 08, 2019 | 78.71 | 78.71 | 77.83 | 78.29 | 525,170 | -1.14(-1.44%) |
Mar 07, 2019 | 79.86 | 79.86 | 78.68 | 79.43 | 488,697 | -0.58(-0.73%) |
Mar 06, 2019 | 81.23 | 81.23 | 79.78 | 80.01 | 537,790 | -1.24(-1.53%) |
Mar 05, 2019 | 81.34 | 81.81 | 81.00 | 81.26 | 350,443 | -0.08(-0.10%) |
Mar 04, 2019 | 81.19 | 81.64 | 80.55 | 81.34 | 464,566 | +0.32(+0.39%) |
Mar 01, 2019 | 81.45 | 81.78 | 80.20 | 81.02 | 473,391 | +0.01(+0.01%) |
Feb 28, 2019 | 81.85 | 81.85 | 80.73 | 81.01 | 536,064 | -0.90(-1.10%) |
Feb 27, 2019 | 81.83 | 82.14 | 81.35 | 81.91 | 517,995 | +0.12(+0.14%) |
Feb 26, 2019 | 82.19 | 82.94 | 81.65 | 81.79 | 597,977 | -0.50(-0.61%) |
Feb 25, 2019 | 81.65 | 83.12 | 81.16 | 82.29 | 873,372 | +1.31(+1.61%) |
Feb 22, 2019 | 82.09 | 83.44 | 80.79 | 80.99 | 783,955 | -0.34(-0.41%) |
Feb 21, 2019 | 80.01 | 81.49 | 79.92 | 81.32 | 948,956 | +2.80(+3.56%) |
Feb 20, 2019 | 77.15 | 78.71 | 77.09 | 78.53 | 609,426 | +1.86(+2.43%) |
Feb 19, 2019 | 76.07 | 76.86 | 76.07 | 76.66 | 536,930 | +0.19(+0.25%) |
Feb 15, 2019 | 76.75 | 77.18 | 76.09 | 76.47 | 315,631 | +0.48(+0.63%) |
Feb 14, 2019 | 75.82 | 76.47 | 75.50 | 75.99 | 345,234 | -0.42(-0.55%) |
Feb 13, 2019 | 76.90 | 77.14 | 75.93 | 76.41 | 363,703 | +0.11(+0.14%) |
Feb 12, 2019 | 75.15 | 76.47 | 75.10 | 76.30 | 300,258 | +1.70(+2.28%) |
Feb 11, 2019 | 74.52 | 74.80 | 74.00 | 74.60 | 290,190 | +0.12(+0.16%) |
Feb 08, 2019 | 74.21 | 74.86 | 73.48 | 74.49 | 284,674 | +0.05(+0.07%) |
Feb 07, 2019 | 75.11 | 75.51 | 73.84 | 74.43 | 343,318 | -0.94(-1.25%) |
Feb 06, 2019 | 75.14 | 75.77 | 74.95 | 75.38 | 492,493 | -0.17(-0.23%) |
Feb 05, 2019 | 75.37 | 75.60 | 74.87 | 75.55 | 347,402 | +0.05(+0.06%) |
Feb 04, 2019 | 74.79 | 75.78 | 74.42 | 75.50 | 497,280 | +0.62(+0.82%) |