Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 83.65 | 84.07 | 83.30 | 83.97 | 348,206 | +0.38(+0.46%) |
Apr 29, 2019 | 83.63 | 83.83 | 83.48 | 83.58 | 472,370 | -0.03(-0.04%) |
Apr 26, 2019 | 83.13 | 83.67 | 83.07 | 83.62 | 341,695 | +0.47(+0.56%) |
Apr 25, 2019 | 83.27 | 83.45 | 82.80 | 83.15 | 540,051 | -0.29(-0.35%) |
Apr 24, 2019 | 83.55 | 83.68 | 83.17 | 83.44 | 325,199 | -0.24(-0.29%) |
Apr 23, 2019 | 83.34 | 83.77 | 83.09 | 83.68 | 715,698 | +0.55(+0.66%) |
Apr 22, 2019 | 83.26 | 83.41 | 82.99 | 83.14 | 368,304 | -0.18(-0.22%) |
Apr 18, 2019 | 83.50 | 83.62 | 83.22 | 83.32 | 300,533 | -0.11(-0.13%) |
Apr 17, 2019 | 83.78 | 83.88 | 83.39 | 83.43 | 417,520 | -0.07(-0.09%) |
Apr 16, 2019 | 83.30 | 83.54 | 82.89 | 83.50 | 554,056 | +0.27(+0.33%) |
Apr 15, 2019 | 83.58 | 83.66 | 83.09 | 83.23 | 775,203 | -0.33(-0.40%) |
Apr 12, 2019 | 83.39 | 83.57 | 83.11 | 83.56 | 703,852 | +0.48(+0.58%) |
Apr 11, 2019 | 82.90 | 83.23 | 82.79 | 83.08 | 478,104 | +0.28(+0.34%) |
Apr 10, 2019 | 82.65 | 82.87 | 82.55 | 82.79 | 748,979 | +0.25(+0.30%) |
Apr 09, 2019 | 82.95 | 82.95 | 82.38 | 82.55 | 688,071 | -0.62(-0.75%) |
Apr 08, 2019 | 83.17 | 83.25 | 82.99 | 83.17 | 516,320 | -0.10(-0.12%) |
Apr 05, 2019 | 82.82 | 83.30 | 82.67 | 83.27 | 803,268 | +0.55(+0.66%) |
Apr 04, 2019 | 82.55 | 82.82 | 82.40 | 82.72 | 563,230 | +0.32(+0.38%) |
Apr 03, 2019 | 82.59 | 82.79 | 82.25 | 82.40 | 569,789 | +0.11(+0.13%) |
Apr 02, 2019 | 82.50 | 82.59 | 82.21 | 82.30 | 607,607 | -0.19(-0.23%) |
Apr 01, 2019 | 81.99 | 82.55 | 81.92 | 82.49 | 1,007,397 | +0.91(+1.12%) |
Mar 29, 2019 | 81.61 | 81.70 | 81.27 | 81.57 | 686,400 | +0.30(+0.37%) |
Mar 28, 2019 | 81.35 | 81.64 | 80.81 | 81.27 | 937,532 | +0.02(+0.03%) |
Mar 27, 2019 | 81.52 | 81.74 | 80.89 | 81.25 | 815,074 | -0.31(-0.38%) |
Mar 26, 2019 | 81.12 | 81.64 | 81.03 | 81.56 | 846,511 | +0.91(+1.12%) |
Mar 25, 2019 | 80.50 | 80.97 | 80.23 | 80.65 | 989,104 | -0.01(-0.01%) |
Mar 22, 2019 | 81.63 | 81.67 | 80.57 | 80.66 | 1,223,076 | -1.18(-1.44%) |
Mar 21, 2019 | 80.85 | 82.05 | 80.81 | 81.84 | 695,673 | +0.92(+1.14%) |
Mar 20, 2019 | 81.52 | 81.61 | 80.81 | 80.92 | 2,100,406 | -0.66(-0.81%) |
Mar 19, 2019 | 82.29 | 82.37 | 81.28 | 81.58 | 2,373,074 | -0.77(-0.94%) |
Mar 18, 2019 | 81.76 | 82.35 | 81.64 | 82.35 | 462,656 | +0.68(+0.83%) |
Mar 15, 2019 | 81.45 | 81.87 | 81.32 | 81.68 | 1,313,826 | +0.28(+0.34%) |
Mar 14, 2019 | 81.56 | 81.67 | 81.25 | 81.40 | 1,284,153 | -0.14(-0.17%) |
Mar 13, 2019 | 81.52 | 81.74 | 81.35 | 81.54 | 643,141 | +0.24(+0.29%) |
Mar 12, 2019 | 81.18 | 81.47 | 81.14 | 81.30 | 847,454 | +0.27(+0.34%) |
Mar 11, 2019 | 80.23 | 81.05 | 80.23 | 81.03 | 551,484 | +0.91(+1.14%) |
Mar 08, 2019 | 79.81 | 80.12 | 79.55 | 80.11 | 683,262 | -0.10(-0.12%) |
Mar 07, 2019 | 80.49 | 80.62 | 79.99 | 80.21 | 771,811 | -0.35(-0.43%) |
Mar 06, 2019 | 80.95 | 80.98 | 80.43 | 80.56 | 532,504 | -0.35(-0.43%) |
Mar 05, 2019 | 81.03 | 81.08 | 80.78 | 80.91 | 550,447 | -0.04(-0.05%) |
Mar 04, 2019 | 81.42 | 81.45 | 80.17 | 80.95 | 719,379 | -0.23(-0.28%) |
Mar 01, 2019 | 81.17 | 81.32 | 80.71 | 81.18 | 635,421 | +0.35(+0.43%) |
Feb 28, 2019 | 80.82 | 80.95 | 80.50 | 80.83 | 337,148 | -0.12(-0.14%) |
Feb 27, 2019 | 80.67 | 81.09 | 80.60 | 80.95 | 533,084 | +0.15(+0.18%) |
Feb 26, 2019 | 80.90 | 81.10 | 80.72 | 80.80 | 529,259 | -0.16(-0.20%) |
Feb 25, 2019 | 81.36 | 81.49 | 80.87 | 80.96 | 494,871 | -0.21(-0.25%) |
Feb 22, 2019 | 80.80 | 81.21 | 80.67 | 81.17 | 361,848 | +0.47(+0.58%) |
Feb 21, 2019 | 80.67 | 80.90 | 80.38 | 80.70 | 620,344 | -0.14(-0.17%) |
Feb 20, 2019 | 80.28 | 81.01 | 80.28 | 80.84 | 640,502 | +0.50(+0.63%) |
Feb 19, 2019 | 79.86 | 80.49 | 79.68 | 80.34 | 1,117,297 | +0.42(+0.53%) |
Feb 15, 2019 | 79.79 | 79.96 | 79.65 | 79.92 | 635,056 | +0.54(+0.68%) |
Feb 14, 2019 | 79.32 | 79.74 | 79.00 | 79.37 | 1,376,318 | -0.37(-0.46%) |
Feb 13, 2019 | 79.65 | 79.82 | 79.41 | 79.74 | 468,053 | +0.25(+0.31%) |
Feb 12, 2019 | 79.26 | 79.65 | 79.18 | 79.50 | 759,170 | +0.73(+0.93%) |
Feb 11, 2019 | 78.84 | 78.89 | 78.49 | 78.76 | 811,103 | -0.01(-0.01%) |
Feb 08, 2019 | 78.31 | 78.78 | 78.14 | 78.77 | 755,875 | +0.15(+0.19%) |
Feb 07, 2019 | 78.45 | 78.69 | 78.02 | 78.62 | 657,025 | -0.14(-0.18%) |
Feb 06, 2019 | 78.76 | 78.92 | 78.64 | 78.76 | 930,452 | -0.13(-0.17%) |
Feb 05, 2019 | 78.64 | 79.04 | 78.61 | 78.90 | 709,620 | +0.17(+0.22%) |
Feb 04, 2019 | 78.45 | 78.74 | 77.96 | 78.72 | 1,333,376 | +0.16(+0.20%) |