Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 86.26 | 86.66 | 85.36 | 85.75 | 4,375,918 | -0.26(-0.30%) |
Apr 29, 2019 | 87.20 | 87.20 | 85.88 | 86.00 | 3,113,899 | -0.75(-0.86%) |
Apr 26, 2019 | 86.68 | 87.25 | 86.19 | 86.75 | 2,325,429 | +0.37(+0.43%) |
Apr 25, 2019 | 86.08 | 86.79 | 85.97 | 86.38 | 1,172,799 | +0.13(+0.15%) |
Apr 24, 2019 | 85.88 | 86.74 | 85.61 | 86.25 | 3,316,096 | -0.40(-0.47%) |
Apr 23, 2019 | 86.61 | 87.26 | 86.29 | 86.65 | 2,839,914 | +0.00(+0.00%) |
Apr 22, 2019 | 85.51 | 86.78 | 85.11 | 86.65 | 2,257,237 | +0.67(+0.78%) |
Apr 18, 2019 | 86.43 | 86.47 | 84.78 | 85.98 | 1,742,398 | -0.52(-0.60%) |
Apr 17, 2019 | 87.25 | 87.48 | 86.45 | 86.51 | 2,088,714 | -0.38(-0.44%) |
Apr 16, 2019 | 87.13 | 87.35 | 86.83 | 86.89 | 1,642,873 | -0.02(-0.02%) |
Apr 15, 2019 | 87.66 | 87.74 | 86.49 | 86.91 | 1,391,777 | -0.55(-0.63%) |
Apr 12, 2019 | 87.63 | 88.06 | 86.98 | 87.46 | 1,356,686 | +0.20(+0.23%) |
Apr 11, 2019 | 87.02 | 87.42 | 86.70 | 87.26 | 1,721,218 | +0.53(+0.61%) |
Apr 10, 2019 | 85.94 | 86.83 | 85.81 | 86.73 | 1,054,673 | +0.88(+1.02%) |
Apr 09, 2019 | 86.60 | 86.87 | 85.69 | 85.86 | 2,516,307 | -1.06(-1.22%) |
Apr 08, 2019 | 86.48 | 86.99 | 85.85 | 86.92 | 1,584,039 | +0.73(+0.85%) |
Apr 05, 2019 | 86.20 | 86.83 | 85.95 | 86.19 | 2,656,257 | +0.13(+0.15%) |
Apr 04, 2019 | 85.91 | 86.39 | 85.58 | 86.06 | 2,045,319 | +0.51(+0.60%) |
Apr 03, 2019 | 84.40 | 85.79 | 84.11 | 85.55 | 2,895,221 | +1.73(+2.06%) |
Apr 02, 2019 | 82.90 | 84.00 | 82.66 | 83.82 | 3,438,257 | +0.88(+1.06%) |
Apr 01, 2019 | 82.74 | 83.66 | 82.34 | 82.95 | 3,484,226 | +1.03(+1.25%) |
Mar 29, 2019 | 81.74 | 82.65 | 81.70 | 81.92 | 2,898,417 | -0.10(-0.12%) |
Mar 28, 2019 | 81.42 | 82.19 | 81.36 | 82.02 | 2,005,708 | +0.75(+0.92%) |
Mar 27, 2019 | 82.31 | 82.61 | 80.55 | 81.27 | 3,679,791 | -1.03(-1.26%) |
Mar 26, 2019 | 82.96 | 82.96 | 81.71 | 82.31 | 3,390,813 | -0.51(-0.62%) |
Mar 25, 2019 | 83.44 | 83.51 | 82.44 | 82.82 | 1,510,037 | -0.54(-0.65%) |
Mar 22, 2019 | 84.15 | 84.36 | 83.03 | 83.36 | 3,256,027 | -1.20(-1.42%) |
Mar 21, 2019 | 83.28 | 84.59 | 83.16 | 84.56 | 2,106,268 | +0.86(+1.02%) |
Mar 20, 2019 | 84.54 | 84.54 | 83.13 | 83.71 | 2,921,452 | -0.77(-0.91%) |
Mar 19, 2019 | 85.17 | 85.66 | 84.35 | 84.48 | 1,453,765 | -0.50(-0.59%) |
Mar 18, 2019 | 84.90 | 85.85 | 84.66 | 84.98 | 2,012,206 | +0.44(+0.52%) |
Mar 15, 2019 | 83.79 | 84.85 | 83.78 | 84.53 | 3,829,928 | +0.75(+0.89%) |
Mar 14, 2019 | 83.30 | 83.85 | 82.56 | 83.79 | 2,397,327 | +1.31(+1.59%) |
Mar 13, 2019 | 82.62 | 83.52 | 82.24 | 82.47 | 2,379,270 | +0.26(+0.31%) |
Mar 12, 2019 | 81.94 | 82.41 | 81.17 | 82.22 | 2,299,725 | +0.60(+0.74%) |
Mar 11, 2019 | 81.59 | 81.79 | 80.94 | 81.62 | 2,278,816 | +0.34(+0.42%) |
Mar 08, 2019 | 81.09 | 81.41 | 80.49 | 81.27 | 1,998,457 | -0.46(-0.57%) |
Mar 07, 2019 | 82.43 | 82.57 | 81.12 | 81.74 | 2,302,396 | -1.03(-1.24%) |
Mar 06, 2019 | 82.93 | 83.28 | 82.48 | 82.76 | 1,738,225 | -0.05(-0.06%) |
Mar 05, 2019 | 82.42 | 82.94 | 81.95 | 82.81 | 1,799,229 | +0.62(+0.76%) |
Mar 04, 2019 | 83.08 | 83.19 | 81.31 | 82.19 | 2,298,134 | -0.39(-0.48%) |
Mar 01, 2019 | 82.73 | 83.14 | 82.02 | 82.58 | 2,000,587 | +0.67(+0.82%) |
Feb 28, 2019 | 81.74 | 82.36 | 81.58 | 81.91 | 1,822,856 | -0.24(-0.29%) |
Feb 27, 2019 | 81.81 | 82.48 | 81.70 | 82.15 | 2,277,956 | +0.00(+0.00%) |
Feb 26, 2019 | 82.22 | 83.48 | 82.00 | 82.15 | 2,407,229 | -0.06(-0.07%) |
Feb 25, 2019 | 84.27 | 84.49 | 82.08 | 82.21 | 2,281,390 | -1.46(-1.74%) |
Feb 22, 2019 | 82.18 | 84.00 | 81.88 | 83.66 | 2,682,279 | +1.75(+2.14%) |
Feb 21, 2019 | 81.89 | 82.43 | 81.07 | 81.91 | 2,219,596 | -0.09(-0.11%) |
Feb 20, 2019 | 80.55 | 82.14 | 79.79 | 82.00 | 3,684,649 | +1.92(+2.40%) |
Feb 19, 2019 | 79.83 | 80.86 | 79.63 | 80.08 | 3,926,820 | -0.35(-0.44%) |
Feb 15, 2019 | 79.70 | 80.82 | 79.45 | 80.44 | 3,442,590 | +1.56(+1.98%) |
Feb 14, 2019 | 78.40 | 78.98 | 77.33 | 78.87 | 3,790,753 | +0.78(+1.00%) |
Feb 13, 2019 | 76.35 | 78.43 | 76.00 | 78.10 | 5,816,305 | +4.97(+6.79%) |
Feb 12, 2019 | 73.46 | 74.02 | 72.74 | 73.13 | 3,135,761 | -0.08(-0.11%) |
Feb 11, 2019 | 72.92 | 73.87 | 72.89 | 73.21 | 3,097,121 | +0.48(+0.66%) |
Feb 08, 2019 | 72.88 | 73.52 | 72.30 | 72.72 | 2,767,853 | -0.76(-1.03%) |
Feb 07, 2019 | 73.59 | 73.81 | 72.32 | 73.48 | 2,474,791 | -0.88(-1.18%) |
Feb 06, 2019 | 73.43 | 74.53 | 73.43 | 74.36 | 2,094,379 | +0.93(+1.27%) |
Feb 05, 2019 | 73.60 | 73.94 | 73.22 | 73.42 | 1,830,335 | -0.11(-0.15%) |
Feb 04, 2019 | 73.30 | 73.74 | 72.95 | 73.53 | 3,184,639 | +0.30(+0.42%) |