Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 82.91 | 82.91 | 81.29 | 82.55 | 218,210 | +0.17(+0.21%) |
Apr 29, 2019 | 81.18 | 82.56 | 80.63 | 82.38 | 212,926 | +1.60(+1.98%) |
Apr 26, 2019 | 79.78 | 80.97 | 79.60 | 80.78 | 207,565 | +1.08(+1.35%) |
Apr 25, 2019 | 81.38 | 81.94 | 79.67 | 79.70 | 133,105 | -2.46(-3.00%) |
Apr 24, 2019 | 81.71 | 82.65 | 81.69 | 82.16 | 213,933 | +0.33(+0.40%) |
Apr 23, 2019 | 81.89 | 82.50 | 81.35 | 81.83 | 180,437 | -0.02(-0.02%) |
Apr 22, 2019 | 81.76 | 82.00 | 81.43 | 81.85 | 60,009 | -0.32(-0.39%) |
Apr 18, 2019 | 82.26 | 82.68 | 81.83 | 82.17 | 321,757 | +0.21(+0.26%) |
Apr 17, 2019 | 82.48 | 83.28 | 81.86 | 81.96 | 177,927 | -0.33(-0.40%) |
Apr 16, 2019 | 81.26 | 82.42 | 81.20 | 82.29 | 214,427 | +1.43(+1.76%) |
Apr 15, 2019 | 81.51 | 81.91 | 80.70 | 80.86 | 277,135 | -0.65(-0.80%) |
Apr 12, 2019 | 81.83 | 82.36 | 81.17 | 81.51 | 344,946 | +0.39(+0.48%) |
Apr 11, 2019 | 81.58 | 81.70 | 81.02 | 81.13 | 362,520 | -0.06(-0.07%) |
Apr 10, 2019 | 81.15 | 81.45 | 80.65 | 81.18 | 172,502 | -0.03(-0.04%) |
Apr 09, 2019 | 82.42 | 82.66 | 80.91 | 81.21 | 145,409 | -1.44(-1.74%) |
Apr 08, 2019 | 82.09 | 82.83 | 81.52 | 82.65 | 111,187 | +0.54(+0.66%) |
Apr 05, 2019 | 81.71 | 82.41 | 81.58 | 82.11 | 80,078 | +0.56(+0.69%) |
Apr 04, 2019 | 81.18 | 81.54 | 80.87 | 81.54 | 187,023 | +0.52(+0.65%) |
Apr 03, 2019 | 81.43 | 81.99 | 80.77 | 81.02 | 201,568 | -0.25(-0.31%) |
Apr 02, 2019 | 81.38 | 81.38 | 80.57 | 81.27 | 104,716 | +0.07(+0.08%) |
Apr 01, 2019 | 80.30 | 81.30 | 79.86 | 81.20 | 236,454 | +1.77(+2.22%) |
Mar 29, 2019 | 78.71 | 79.51 | 78.64 | 79.44 | 250,645 | +1.11(+1.41%) |
Mar 28, 2019 | 77.75 | 78.54 | 77.55 | 78.33 | 130,766 | +0.88(+1.14%) |
Mar 27, 2019 | 77.20 | 77.75 | 76.78 | 77.45 | 126,243 | +0.34(+0.44%) |
Mar 26, 2019 | 78.29 | 78.56 | 76.68 | 77.11 | 249,475 | -0.52(-0.67%) |
Mar 25, 2019 | 77.98 | 78.58 | 77.15 | 77.63 | 332,193 | -0.44(-0.57%) |
Mar 22, 2019 | 80.34 | 80.34 | 78.06 | 78.08 | 152,755 | -2.84(-3.51%) |
Mar 21, 2019 | 79.27 | 81.25 | 79.27 | 80.92 | 170,565 | +1.15(+1.44%) |
Mar 20, 2019 | 79.11 | 80.66 | 79.05 | 79.77 | 300,274 | +0.34(+0.43%) |
Mar 19, 2019 | 80.33 | 80.88 | 79.25 | 79.43 | 469,506 | -0.53(-0.66%) |
Mar 18, 2019 | 79.16 | 80.00 | 79.02 | 79.96 | 194,857 | +0.88(+1.11%) |
Mar 15, 2019 | 79.27 | 79.74 | 78.72 | 79.08 | 479,572 | +0.16(+0.21%) |
Mar 14, 2019 | 78.59 | 79.10 | 77.71 | 78.92 | 183,057 | +0.13(+0.16%) |
Mar 13, 2019 | 78.41 | 79.03 | 77.82 | 78.79 | 258,413 | +0.76(+0.98%) |
Mar 12, 2019 | 78.01 | 78.74 | 77.50 | 78.03 | 175,416 | +0.17(+0.22%) |
Mar 11, 2019 | 77.16 | 77.97 | 77.16 | 77.86 | 195,382 | +0.46(+0.60%) |
Mar 08, 2019 | 76.74 | 77.67 | 76.47 | 77.39 | 120,280 | -0.02(-0.02%) |
Mar 07, 2019 | 77.77 | 78.15 | 76.32 | 77.41 | 224,253 | -0.56(-0.72%) |
Mar 06, 2019 | 80.09 | 80.13 | 77.78 | 77.97 | 580,656 | -2.05(-2.56%) |
Mar 05, 2019 | 80.78 | 81.54 | 79.96 | 80.02 | 141,146 | -0.76(-0.95%) |
Mar 04, 2019 | 81.78 | 81.91 | 80.41 | 80.78 | 166,134 | -0.60(-0.74%) |
Mar 01, 2019 | 81.71 | 81.94 | 80.86 | 81.38 | 166,097 | +0.40(+0.49%) |
Feb 28, 2019 | 80.44 | 81.24 | 79.98 | 80.99 | 197,559 | +0.19(+0.24%) |
Feb 27, 2019 | 80.26 | 81.31 | 80.12 | 80.79 | 215,474 | +0.36(+0.44%) |
Feb 26, 2019 | 81.50 | 81.71 | 80.35 | 80.44 | 202,834 | -1.38(-1.69%) |
Feb 25, 2019 | 82.29 | 82.66 | 81.79 | 81.82 | 121,946 | -0.02(-0.02%) |
Feb 22, 2019 | 81.55 | 82.16 | 81.31 | 81.84 | 171,371 | +0.51(+0.63%) |
Feb 21, 2019 | 80.94 | 81.83 | 80.46 | 81.33 | 186,044 | -0.09(-0.11%) |
Feb 20, 2019 | 81.22 | 81.77 | 80.99 | 81.41 | 210,841 | +0.41(+0.50%) |
Feb 19, 2019 | 80.49 | 81.27 | 80.06 | 81.01 | 157,443 | -0.17(-0.21%) |
Feb 15, 2019 | 80.57 | 81.54 | 80.31 | 81.18 | 167,958 | +1.26(+1.57%) |
Feb 14, 2019 | 79.13 | 80.53 | 79.04 | 79.92 | 278,509 | +0.27(+0.34%) |
Feb 13, 2019 | 79.88 | 80.61 | 79.46 | 79.65 | 211,139 | +0.10(+0.12%) |
Feb 12, 2019 | 78.53 | 80.21 | 78.53 | 79.56 | 127,812 | +1.67(+2.15%) |
Feb 11, 2019 | 78.17 | 78.19 | 77.35 | 77.88 | 145,367 | -0.15(-0.20%) |
Feb 08, 2019 | 77.75 | 78.61 | 77.27 | 78.04 | 175,715 | -0.26(-0.33%) |
Feb 07, 2019 | 77.44 | 78.48 | 77.34 | 78.30 | 299,777 | +0.51(+0.66%) |
Feb 06, 2019 | 79.32 | 80.17 | 77.56 | 77.79 | 498,350 | -1.60(-2.01%) |
Feb 05, 2019 | 76.87 | 81.66 | 75.66 | 79.38 | 642,837 | +4.55(+6.09%) |
Feb 04, 2019 | 74.48 | 76.55 | 74.46 | 74.83 | 284,613 | +0.29(+0.39%) |