Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 84.61 | 85.25 | 83.67 | 84.82 | 1,380,029 | -0.14(-0.16%) |
Apr 29, 2019 | 85.26 | 85.75 | 84.83 | 84.96 | 983,167 | -0.66(-0.77%) |
Apr 26, 2019 | 85.42 | 86.14 | 84.48 | 85.62 | 1,402,813 | +1.05(+1.24%) |
Apr 25, 2019 | 87.22 | 87.35 | 84.29 | 84.57 | 1,718,224 | -3.46(-3.93%) |
Apr 24, 2019 | 88.57 | 88.63 | 87.98 | 88.04 | 1,189,671 | -0.53(-0.60%) |
Apr 23, 2019 | 88.64 | 88.87 | 87.93 | 88.57 | 1,091,722 | -0.25(-0.28%) |
Apr 22, 2019 | 88.83 | 89.60 | 88.53 | 88.82 | 897,423 | -0.59(-0.66%) |
Apr 18, 2019 | 89.24 | 89.74 | 88.44 | 89.41 | 1,302,078 | -0.38(-0.42%) |
Apr 17, 2019 | 89.85 | 90.38 | 89.47 | 89.79 | 1,186,728 | +0.59(+0.67%) |
Apr 16, 2019 | 88.78 | 89.32 | 88.44 | 89.19 | 1,183,069 | +0.40(+0.45%) |
Apr 15, 2019 | 89.75 | 89.95 | 88.44 | 88.80 | 964,393 | -1.06(-1.18%) |
Apr 12, 2019 | 89.07 | 90.28 | 88.89 | 89.86 | 1,391,901 | +1.69(+1.92%) |
Apr 11, 2019 | 87.64 | 88.23 | 87.04 | 88.16 | 870,750 | +0.51(+0.59%) |
Apr 10, 2019 | 86.41 | 87.72 | 86.16 | 87.65 | 786,566 | +1.04(+1.20%) |
Apr 09, 2019 | 86.46 | 86.82 | 85.84 | 86.61 | 1,518,934 | -0.97(-1.11%) |
Apr 08, 2019 | 86.11 | 87.70 | 86.01 | 87.58 | 1,387,585 | +1.53(+1.78%) |
Apr 05, 2019 | 85.66 | 86.35 | 85.50 | 86.05 | 910,757 | +0.49(+0.58%) |
Apr 04, 2019 | 84.25 | 85.86 | 84.10 | 85.55 | 1,016,830 | +1.45(+1.72%) |
Apr 03, 2019 | 83.30 | 84.92 | 83.28 | 84.11 | 1,481,501 | +2.03(+2.47%) |
Apr 02, 2019 | 81.75 | 82.23 | 81.20 | 82.08 | 1,170,887 | +0.35(+0.42%) |
Apr 01, 2019 | 79.85 | 81.82 | 79.56 | 81.73 | 1,311,532 | +3.06(+3.89%) |
Mar 29, 2019 | 78.53 | 79.14 | 78.28 | 78.67 | 1,563,363 | +0.67(+0.86%) |
Mar 28, 2019 | 77.33 | 78.78 | 77.27 | 78.00 | 1,087,866 | +1.09(+1.42%) |
Mar 27, 2019 | 78.37 | 78.66 | 76.56 | 76.91 | 1,732,999 | -1.26(-1.61%) |
Mar 26, 2019 | 77.80 | 78.48 | 77.54 | 78.17 | 817,413 | +0.95(+1.23%) |
Mar 25, 2019 | 76.80 | 77.78 | 76.32 | 77.22 | 1,190,207 | +0.41(+0.53%) |
Mar 22, 2019 | 79.37 | 79.77 | 76.78 | 76.81 | 1,741,089 | -3.26(-4.07%) |
Mar 21, 2019 | 79.57 | 80.53 | 79.18 | 80.07 | 1,280,768 | +0.47(+0.58%) |
Mar 20, 2019 | 81.74 | 81.88 | 79.35 | 79.60 | 2,111,998 | -2.36(-2.87%) |
Mar 19, 2019 | 80.83 | 82.74 | 80.73 | 81.96 | 1,971,229 | +1.79(+2.23%) |
Mar 18, 2019 | 80.91 | 81.13 | 79.69 | 80.17 | 1,875,549 | -0.95(-1.17%) |
Mar 15, 2019 | 80.80 | 81.69 | 80.47 | 81.12 | 2,209,704 | +0.85(+1.06%) |
Mar 14, 2019 | 81.16 | 81.16 | 79.84 | 80.27 | 1,262,448 | -1.24(-1.52%) |
Mar 13, 2019 | 81.84 | 82.57 | 81.48 | 81.50 | 1,495,520 | -0.12(-0.15%) |
Mar 12, 2019 | 82.04 | 82.57 | 81.58 | 81.62 | 1,205,586 | -0.11(-0.13%) |
Mar 11, 2019 | 81.15 | 82.23 | 81.04 | 81.73 | 1,320,989 | +0.78(+0.97%) |
Mar 08, 2019 | 80.41 | 81.27 | 80.18 | 80.95 | 1,751,496 | -0.35(-0.43%) |
Mar 07, 2019 | 81.02 | 81.68 | 80.01 | 81.30 | 1,429,819 | -0.32(-0.39%) |
Mar 06, 2019 | 82.78 | 83.37 | 81.46 | 81.61 | 1,448,580 | -1.51(-1.82%) |
Mar 05, 2019 | 83.04 | 83.49 | 82.57 | 83.13 | 1,375,199 | +0.04(+0.05%) |
Mar 04, 2019 | 83.59 | 84.09 | 82.02 | 83.09 | 3,040,917 | -0.32(-0.38%) |
Mar 01, 2019 | 83.13 | 83.95 | 82.57 | 83.40 | 1,701,179 | +1.15(+1.40%) |
Feb 28, 2019 | 82.10 | 82.45 | 81.43 | 82.26 | 1,962,407 | -0.20(-0.24%) |
Feb 27, 2019 | 81.70 | 82.73 | 81.17 | 82.45 | 1,071,425 | +0.53(+0.65%) |
Feb 26, 2019 | 81.73 | 82.45 | 81.54 | 81.92 | 892,491 | -0.28(-0.34%) |
Feb 25, 2019 | 82.18 | 83.07 | 81.91 | 82.20 | 1,375,817 | +0.68(+0.84%) |
Feb 22, 2019 | 80.59 | 81.56 | 80.32 | 81.51 | 935,714 | +1.23(+1.53%) |
Feb 21, 2019 | 80.52 | 81.19 | 80.07 | 80.29 | 1,084,877 | -0.58(-0.72%) |
Feb 20, 2019 | 80.80 | 81.56 | 80.66 | 80.87 | 1,077,795 | +0.41(+0.50%) |
Feb 19, 2019 | 79.91 | 80.78 | 79.87 | 80.46 | 1,216,179 | +0.35(+0.43%) |
Feb 15, 2019 | 79.52 | 80.35 | 78.97 | 80.12 | 1,605,091 | +1.29(+1.63%) |
Feb 14, 2019 | 77.91 | 79.18 | 77.10 | 78.83 | 1,805,835 | +0.13(+0.16%) |
Feb 13, 2019 | 78.43 | 79.14 | 77.89 | 78.70 | 2,452,433 | +2.34(+3.06%) |
Feb 12, 2019 | 75.75 | 76.85 | 75.61 | 76.37 | 2,235,963 | +1.09(+1.45%) |
Feb 11, 2019 | 74.92 | 75.89 | 74.68 | 75.28 | 1,435,939 | +0.37(+0.49%) |
Feb 08, 2019 | 74.96 | 75.03 | 72.87 | 74.91 | 2,093,611 | -0.52(-0.70%) |
Feb 07, 2019 | 76.46 | 76.77 | 74.88 | 75.44 | 2,324,858 | -2.04(-2.63%) |
Feb 06, 2019 | 77.66 | 78.23 | 77.33 | 77.48 | 1,585,116 | -0.38(-0.48%) |
Feb 05, 2019 | 77.43 | 78.18 | 77.31 | 77.85 | 1,835,122 | +0.29(+0.37%) |
Feb 04, 2019 | 77.06 | 77.73 | 75.44 | 77.56 | 3,027,810 | +0.56(+0.73%) |