Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 85.96 | 87.29 | 84.71 | 87.24 | 580,001 | +0.86(+0.99%) |
Apr 29, 2019 | 86.34 | 87.19 | 85.52 | 86.38 | 403,384 | +0.97(+1.13%) |
Apr 26, 2019 | 84.87 | 85.62 | 84.63 | 85.41 | 309,991 | +0.56(+0.66%) |
Apr 25, 2019 | 84.94 | 85.16 | 83.85 | 84.85 | 361,694 | -0.12(-0.14%) |
Apr 24, 2019 | 85.55 | 85.55 | 84.29 | 84.96 | 231,796 | -0.75(-0.88%) |
Apr 23, 2019 | 85.68 | 86.43 | 84.88 | 85.72 | 311,240 | +0.11(+0.13%) |
Apr 22, 2019 | 85.67 | 86.52 | 85.50 | 85.61 | 177,856 | -0.24(-0.28%) |
Apr 18, 2019 | 86.39 | 86.67 | 85.38 | 85.85 | 299,028 | -0.33(-0.38%) |
Apr 17, 2019 | 86.78 | 87.28 | 85.64 | 86.18 | 497,090 | -0.33(-0.38%) |
Apr 16, 2019 | 86.14 | 86.75 | 85.73 | 86.51 | 461,967 | +0.35(+0.40%) |
Apr 15, 2019 | 85.96 | 86.56 | 85.25 | 86.16 | 234,151 | +0.22(+0.26%) |
Apr 12, 2019 | 85.91 | 86.25 | 85.62 | 85.94 | 250,924 | +0.02(+0.02%) |
Apr 11, 2019 | 85.72 | 86.20 | 85.03 | 85.92 | 279,009 | +0.32(+0.38%) |
Apr 10, 2019 | 85.84 | 85.92 | 85.18 | 85.60 | 394,833 | +0.42(+0.49%) |
Apr 09, 2019 | 85.75 | 85.99 | 84.69 | 85.18 | 492,574 | -0.63(-0.73%) |
Apr 08, 2019 | 85.64 | 86.06 | 84.67 | 85.80 | 585,573 | +0.21(+0.24%) |
Apr 05, 2019 | 83.85 | 85.64 | 83.42 | 85.60 | 952,909 | +2.38(+2.86%) |
Apr 04, 2019 | 82.82 | 83.34 | 82.58 | 83.22 | 393,003 | +0.24(+0.29%) |
Apr 03, 2019 | 82.99 | 83.95 | 82.64 | 82.98 | 314,392 | +0.02(+0.02%) |
Apr 02, 2019 | 83.78 | 84.91 | 82.69 | 82.96 | 374,497 | -0.85(-1.01%) |
Apr 01, 2019 | 83.03 | 84.21 | 82.50 | 83.81 | 551,834 | +1.32(+1.60%) |
Mar 29, 2019 | 82.79 | 83.12 | 82.09 | 82.49 | 347,803 | -0.09(-0.11%) |
Mar 28, 2019 | 82.07 | 83.04 | 81.00 | 82.58 | 316,657 | +0.46(+0.57%) |
Mar 27, 2019 | 82.59 | 83.00 | 81.50 | 82.11 | 299,085 | -0.98(-1.18%) |
Mar 26, 2019 | 82.87 | 83.17 | 82.24 | 83.10 | 241,039 | +0.45(+0.54%) |
Mar 25, 2019 | 81.51 | 83.03 | 81.51 | 82.65 | 301,655 | +0.95(+1.16%) |
Mar 22, 2019 | 82.00 | 82.10 | 80.95 | 81.70 | 443,788 | -0.96(-1.16%) |
Mar 21, 2019 | 82.18 | 83.20 | 82.18 | 82.66 | 234,053 | +0.06(+0.08%) |
Mar 20, 2019 | 80.45 | 83.12 | 79.95 | 82.60 | 504,418 | +2.20(+2.74%) |
Mar 19, 2019 | 80.16 | 81.24 | 80.05 | 80.40 | 301,183 | +0.27(+0.33%) |
Mar 18, 2019 | 79.96 | 80.52 | 79.20 | 80.13 | 399,801 | +0.59(+0.74%) |
Mar 15, 2019 | 78.70 | 79.81 | 78.31 | 79.54 | 394,789 | +1.31(+1.68%) |
Mar 14, 2019 | 78.14 | 78.87 | 77.80 | 78.22 | 131,526 | -0.10(-0.13%) |
Mar 13, 2019 | 78.22 | 78.66 | 78.05 | 78.32 | 244,377 | +0.16(+0.21%) |
Mar 12, 2019 | 80.23 | 80.44 | 77.88 | 78.16 | 335,873 | -1.86(-2.32%) |
Mar 11, 2019 | 78.22 | 80.22 | 78.22 | 80.02 | 167,250 | +2.14(+2.74%) |
Mar 08, 2019 | 77.63 | 78.18 | 76.92 | 77.89 | 330,464 | -0.19(-0.24%) |
Mar 07, 2019 | 78.99 | 79.22 | 77.97 | 78.07 | 371,476 | -0.84(-1.06%) |
Mar 06, 2019 | 79.64 | 79.87 | 78.73 | 78.91 | 285,744 | -0.93(-1.16%) |
Mar 05, 2019 | 80.29 | 80.57 | 79.50 | 79.84 | 365,688 | -0.43(-0.53%) |
Mar 04, 2019 | 80.66 | 80.94 | 79.56 | 80.27 | 299,066 | -0.43(-0.53%) |
Mar 01, 2019 | 81.64 | 82.24 | 80.19 | 80.70 | 414,366 | -0.31(-0.39%) |
Feb 28, 2019 | 82.18 | 82.35 | 80.83 | 81.01 | 919,540 | -0.54(-0.66%) |
Feb 27, 2019 | 81.28 | 81.63 | 80.54 | 81.55 | 385,782 | +0.20(+0.24%) |
Feb 26, 2019 | 81.34 | 81.59 | 80.53 | 81.35 | 579,124 | -0.24(-0.30%) |
Feb 25, 2019 | 82.53 | 83.22 | 81.48 | 81.59 | 449,719 | -0.96(-1.16%) |
Feb 22, 2019 | 82.65 | 83.80 | 82.14 | 82.55 | 250,365 | +0.04(+0.05%) |
Feb 21, 2019 | 81.77 | 82.62 | 81.50 | 82.51 | 286,872 | +0.61(+0.74%) |
Feb 20, 2019 | 82.24 | 82.64 | 81.82 | 81.90 | 727,413 | -0.25(-0.30%) |
Feb 19, 2019 | 82.70 | 83.48 | 82.05 | 82.15 | 391,853 | -0.73(-0.88%) |
Feb 15, 2019 | 83.80 | 83.80 | 82.12 | 82.88 | 210,763 | -0.38(-0.45%) |
Feb 14, 2019 | 81.75 | 83.57 | 81.74 | 83.26 | 304,153 | +1.07(+1.31%) |
Feb 13, 2019 | 82.86 | 82.95 | 81.98 | 82.18 | 741,876 | -0.80(-0.97%) |
Feb 12, 2019 | 83.10 | 83.66 | 82.58 | 82.99 | 311,402 | -0.01(-0.01%) |
Feb 11, 2019 | 83.17 | 83.94 | 82.70 | 83.00 | 674,065 | -0.16(-0.19%) |
Feb 08, 2019 | 82.96 | 83.23 | 82.54 | 83.16 | 345,230 | -0.02(-0.02%) |
Feb 07, 2019 | 81.96 | 83.19 | 81.34 | 83.18 | 434,843 | +0.89(+1.09%) |
Feb 06, 2019 | 80.79 | 83.23 | 80.79 | 82.28 | 403,879 | +0.52(+0.63%) |
Feb 05, 2019 | 81.24 | 82.69 | 81.20 | 81.76 | 265,620 | +0.72(+0.89%) |
Feb 04, 2019 | 79.90 | 81.72 | 79.90 | 81.04 | 201,076 | +0.69(+0.86%) |