Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 82.73 | 83.29 | 82.30 | 82.98 | 429,366 | +0.23(+0.28%) |
Apr 29, 2019 | 82.57 | 82.97 | 81.83 | 82.75 | 438,003 | -0.05(-0.07%) |
Apr 26, 2019 | 82.12 | 83.67 | 82.03 | 82.80 | 618,905 | +0.38(+0.46%) |
Apr 25, 2019 | 82.95 | 83.81 | 80.63 | 82.43 | 735,831 | +2.27(+2.84%) |
Apr 24, 2019 | 80.83 | 80.93 | 79.99 | 80.15 | 398,060 | -0.47(-0.58%) |
Apr 23, 2019 | 80.20 | 81.35 | 79.93 | 80.62 | 488,984 | +0.32(+0.40%) |
Apr 22, 2019 | 80.89 | 80.95 | 79.58 | 80.30 | 375,625 | -0.92(-1.13%) |
Apr 18, 2019 | 80.98 | 81.76 | 80.66 | 81.22 | 398,160 | -1.02(-1.24%) |
Apr 17, 2019 | 83.48 | 84.12 | 82.16 | 82.24 | 325,703 | -0.51(-0.61%) |
Apr 16, 2019 | 82.82 | 83.00 | 82.48 | 82.74 | 348,145 | +0.37(+0.45%) |
Apr 15, 2019 | 82.35 | 82.62 | 81.72 | 82.37 | 355,839 | -0.02(-0.02%) |
Apr 12, 2019 | 82.33 | 82.78 | 81.80 | 82.39 | 393,284 | +0.47(+0.57%) |
Apr 11, 2019 | 82.37 | 82.73 | 81.48 | 81.92 | 603,125 | -0.52(-0.63%) |
Apr 10, 2019 | 82.75 | 82.78 | 81.90 | 82.44 | 659,585 | +0.13(+0.15%) |
Apr 09, 2019 | 83.81 | 83.81 | 82.14 | 82.32 | 466,885 | -2.05(-2.43%) |
Apr 08, 2019 | 85.05 | 85.11 | 84.21 | 84.37 | 646,906 | -0.69(-0.81%) |
Apr 05, 2019 | 85.03 | 85.70 | 84.86 | 85.05 | 342,420 | +0.05(+0.05%) |
Apr 04, 2019 | 84.05 | 85.03 | 83.67 | 85.01 | 371,975 | +1.01(+1.20%) |
Apr 03, 2019 | 83.95 | 84.55 | 83.59 | 84.00 | 505,210 | +0.97(+1.17%) |
Apr 02, 2019 | 83.42 | 83.67 | 82.28 | 83.02 | 359,173 | -0.07(-0.09%) |
Apr 01, 2019 | 82.34 | 83.19 | 82.30 | 83.09 | 368,361 | +1.64(+2.02%) |
Mar 29, 2019 | 81.13 | 81.85 | 80.98 | 81.45 | 537,012 | +0.88(+1.09%) |
Mar 28, 2019 | 80.67 | 80.92 | 79.56 | 80.58 | 569,542 | +0.33(+0.42%) |
Mar 27, 2019 | 79.93 | 80.37 | 79.41 | 80.24 | 646,920 | +0.47(+0.59%) |
Mar 26, 2019 | 80.21 | 80.47 | 79.38 | 79.77 | 538,048 | +0.32(+0.40%) |
Mar 25, 2019 | 78.84 | 79.72 | 78.45 | 79.46 | 471,890 | +0.87(+1.10%) |
Mar 22, 2019 | 80.75 | 80.84 | 78.54 | 78.59 | 600,731 | -2.91(-3.57%) |
Mar 21, 2019 | 79.64 | 81.76 | 78.99 | 81.50 | 306,383 | +1.46(+1.83%) |
Mar 20, 2019 | 80.25 | 80.69 | 78.87 | 80.03 | 408,761 | -0.22(-0.27%) |
Mar 19, 2019 | 80.38 | 80.95 | 79.92 | 80.25 | 481,028 | +0.41(+0.51%) |
Mar 18, 2019 | 79.39 | 80.50 | 79.25 | 79.84 | 500,839 | +0.88(+1.12%) |
Mar 15, 2019 | 78.65 | 79.79 | 78.34 | 78.96 | 1,259,309 | +0.31(+0.39%) |
Mar 14, 2019 | 79.14 | 79.32 | 78.45 | 78.65 | 439,796 | -0.79(-1.00%) |
Mar 13, 2019 | 79.73 | 79.81 | 79.23 | 79.45 | 503,202 | +0.23(+0.29%) |
Mar 12, 2019 | 79.09 | 79.79 | 78.91 | 79.21 | 363,755 | +0.42(+0.53%) |
Mar 11, 2019 | 77.74 | 78.85 | 77.27 | 78.79 | 599,747 | +1.44(+1.87%) |
Mar 08, 2019 | 77.76 | 77.76 | 76.89 | 77.35 | 531,558 | -1.13(-1.44%) |
Mar 07, 2019 | 78.90 | 78.90 | 77.73 | 78.48 | 494,641 | -0.57(-0.73%) |
Mar 06, 2019 | 80.25 | 80.25 | 78.82 | 79.05 | 544,331 | -1.23(-1.53%) |
Mar 05, 2019 | 80.36 | 80.83 | 80.03 | 80.28 | 354,705 | -0.08(-0.10%) |
Mar 04, 2019 | 80.21 | 80.66 | 79.58 | 80.36 | 470,216 | +0.31(+0.39%) |
Mar 01, 2019 | 80.47 | 80.80 | 79.24 | 80.05 | 479,149 | +0.01(+0.01%) |
Feb 28, 2019 | 80.86 | 80.86 | 79.76 | 80.04 | 542,584 | -0.89(-1.10%) |
Feb 27, 2019 | 80.85 | 81.16 | 80.37 | 80.93 | 524,295 | +0.12(+0.14%) |
Feb 26, 2019 | 81.20 | 81.94 | 80.67 | 80.81 | 605,250 | -0.49(-0.61%) |
Feb 25, 2019 | 80.67 | 82.12 | 80.18 | 81.30 | 883,994 | +1.29(+1.61%) |
Feb 22, 2019 | 81.11 | 82.43 | 79.82 | 80.01 | 793,490 | -0.33(-0.41%) |
Feb 21, 2019 | 79.04 | 80.51 | 78.96 | 80.34 | 960,497 | +2.76(+3.56%) |
Feb 20, 2019 | 76.23 | 77.76 | 76.17 | 77.58 | 616,838 | +1.84(+2.43%) |
Feb 19, 2019 | 75.16 | 75.94 | 75.16 | 75.74 | 543,460 | +0.19(+0.25%) |
Feb 15, 2019 | 75.82 | 76.25 | 75.18 | 75.56 | 319,470 | +0.48(+0.63%) |
Feb 14, 2019 | 74.91 | 75.56 | 74.60 | 75.08 | 349,433 | -0.41(-0.55%) |
Feb 13, 2019 | 75.98 | 76.21 | 75.02 | 75.49 | 368,126 | +0.11(+0.14%) |
Feb 12, 2019 | 74.25 | 75.55 | 74.20 | 75.38 | 303,910 | +1.68(+2.28%) |
Feb 11, 2019 | 73.63 | 73.91 | 73.11 | 73.71 | 293,719 | +0.12(+0.16%) |
Feb 08, 2019 | 73.32 | 73.96 | 72.60 | 73.59 | 288,136 | +0.05(+0.07%) |
Feb 07, 2019 | 74.21 | 74.60 | 72.95 | 73.54 | 347,494 | -0.93(-1.25%) |
Feb 06, 2019 | 74.24 | 74.86 | 74.05 | 74.47 | 498,483 | -0.17(-0.23%) |
Feb 05, 2019 | 74.46 | 74.69 | 73.97 | 74.64 | 351,627 | +0.04(+0.06%) |
Feb 04, 2019 | 73.89 | 74.87 | 73.53 | 74.60 | 503,328 | +0.61(+0.82%) |