Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 84.62 | 84.86 | 83.52 | 84.51 | 367,157 | -0.28(-0.33%) |
Apr 29, 2019 | 85.02 | 85.51 | 84.64 | 84.79 | 360,590 | -0.19(-0.22%) |
Apr 26, 2019 | 83.75 | 85.06 | 83.20 | 84.98 | 577,200 | +1.22(+1.46%) |
Apr 25, 2019 | 85.82 | 85.82 | 83.73 | 83.76 | 411,476 | -2.34(-2.72%) |
Apr 24, 2019 | 85.88 | 86.62 | 85.54 | 86.10 | 457,985 | +0.05(+0.06%) |
Apr 23, 2019 | 84.00 | 86.36 | 83.94 | 86.05 | 618,659 | +2.35(+2.81%) |
Apr 22, 2019 | 84.49 | 84.61 | 83.37 | 83.70 | 305,080 | -1.26(-1.48%) |
Apr 18, 2019 | 84.32 | 84.99 | 83.80 | 84.96 | 569,100 | +0.82(+0.97%) |
Apr 17, 2019 | 85.50 | 85.50 | 83.90 | 84.14 | 342,575 | -0.74(-0.87%) |
Apr 16, 2019 | 84.86 | 85.06 | 84.41 | 84.88 | 288,209 | +0.39(+0.46%) |
Apr 15, 2019 | 84.52 | 84.85 | 84.17 | 84.49 | 412,736 | -0.13(-0.15%) |
Apr 12, 2019 | 83.81 | 85.05 | 83.48 | 84.62 | 571,900 | +1.24(+1.49%) |
Apr 11, 2019 | 83.12 | 83.68 | 82.79 | 83.38 | 333,482 | +0.32(+0.39%) |
Apr 10, 2019 | 82.15 | 83.30 | 81.86 | 83.06 | 340,421 | +1.14(+1.39%) |
Apr 09, 2019 | 82.79 | 83.06 | 81.88 | 81.92 | 326,762 | -1.14(-1.37%) |
Apr 08, 2019 | 82.00 | 83.08 | 81.14 | 83.06 | 466,684 | +0.66(+0.80%) |
Apr 05, 2019 | 81.58 | 82.48 | 81.45 | 82.40 | 760,800 | +1.12(+1.38%) |
Apr 04, 2019 | 80.02 | 81.60 | 79.48 | 81.28 | 609,202 | +1.42(+1.78%) |
Apr 03, 2019 | 79.19 | 80.26 | 78.94 | 79.86 | 550,638 | +1.34(+1.71%) |
Apr 02, 2019 | 78.74 | 78.82 | 78.17 | 78.52 | 449,925 | -0.33(-0.42%) |
Apr 01, 2019 | 77.89 | 78.97 | 77.49 | 78.85 | 585,858 | +1.79(+2.32%) |
Mar 29, 2019 | 77.13 | 77.59 | 76.78 | 77.06 | 504,100 | +0.55(+0.72%) |
Mar 28, 2019 | 76.16 | 77.28 | 76.00 | 76.51 | 493,960 | +0.70(+0.92%) |
Mar 27, 2019 | 75.94 | 76.42 | 75.15 | 75.81 | 294,014 | -0.20(-0.26%) |
Mar 26, 2019 | 76.41 | 76.88 | 75.42 | 76.01 | 968,076 | +0.06(+0.08%) |
Mar 25, 2019 | 76.38 | 76.49 | 75.14 | 75.95 | 491,692 | -0.71(-0.93%) |
Mar 22, 2019 | 79.37 | 79.56 | 76.63 | 76.66 | 419,000 | -3.27(-4.09%) |
Mar 21, 2019 | 77.81 | 80.23 | 77.78 | 79.93 | 474,159 | +1.74(+2.23%) |
Mar 20, 2019 | 78.23 | 79.15 | 77.18 | 78.19 | 704,791 | -0.10(-0.13%) |
Mar 19, 2019 | 78.66 | 78.95 | 77.99 | 78.29 | 682,990 | -0.03(-0.04%) |
Mar 18, 2019 | 78.54 | 79.03 | 77.81 | 78.32 | 807,829 | -0.23(-0.29%) |
Mar 15, 2019 | 77.72 | 78.80 | 77.72 | 78.55 | 1,290,600 | +0.83(+1.07%) |
Mar 14, 2019 | 78.43 | 78.43 | 77.60 | 77.72 | 615,544 | -0.78(-0.99%) |
Mar 13, 2019 | 78.37 | 79.07 | 78.16 | 78.50 | 642,451 | +0.55(+0.71%) |
Mar 12, 2019 | 78.16 | 78.29 | 77.45 | 77.95 | 472,974 | -0.11(-0.14%) |
Mar 11, 2019 | 77.47 | 78.42 | 77.38 | 78.06 | 443,455 | +0.90(+1.17%) |
Mar 08, 2019 | 76.70 | 77.28 | 76.02 | 77.16 | 316,800 | -0.25(-0.32%) |
Mar 07, 2019 | 77.73 | 77.73 | 76.47 | 77.41 | 602,647 | -0.54(-0.69%) |
Mar 06, 2019 | 79.12 | 79.12 | 77.95 | 77.95 | 400,061 | -1.02(-1.29%) |
Mar 05, 2019 | 79.59 | 79.68 | 78.94 | 78.97 | 463,599 | -0.68(-0.85%) |
Mar 04, 2019 | 80.53 | 80.72 | 79.01 | 79.65 | 383,206 | -0.63(-0.78%) |
Mar 01, 2019 | 80.20 | 80.63 | 79.81 | 80.28 | 362,600 | +0.58(+0.73%) |
Feb 28, 2019 | 80.09 | 80.09 | 79.23 | 79.70 | 616,208 | -0.47(-0.59%) |
Feb 27, 2019 | 80.53 | 80.88 | 79.57 | 80.17 | 445,605 | -0.66(-0.82%) |
Feb 26, 2019 | 81.64 | 82.07 | 80.79 | 80.83 | 743,938 | -1.06(-1.29%) |
Feb 25, 2019 | 82.50 | 83.03 | 81.80 | 81.89 | 662,068 | -0.05(-0.06%) |
Feb 22, 2019 | 82.13 | 82.26 | 81.64 | 81.94 | 405,800 | +0.17(+0.21%) |
Feb 21, 2019 | 81.87 | 82.10 | 81.23 | 81.77 | 307,506 | -0.22(-0.27%) |
Feb 20, 2019 | 81.11 | 82.34 | 81.01 | 81.99 | 577,245 | +0.94(+1.16%) |
Feb 19, 2019 | 80.86 | 81.32 | 80.41 | 81.05 | 1,028,671 | -0.14(-0.17%) |
Feb 15, 2019 | 81.34 | 81.78 | 80.92 | 81.19 | 1,029,200 | +0.35(+0.43%) |
Feb 14, 2019 | 81.03 | 81.83 | 80.81 | 80.84 | 565,188 | -0.52(-0.64%) |
Feb 13, 2019 | 80.74 | 82.04 | 80.74 | 81.36 | 544,859 | +0.63(+0.78%) |
Feb 12, 2019 | 80.27 | 81.89 | 80.15 | 80.73 | 768,961 | +1.22(+1.53%) |
Feb 11, 2019 | 79.51 | 80.05 | 79.30 | 79.51 | 669,712 | +0.27(+0.34%) |
Feb 08, 2019 | 78.43 | 79.27 | 77.90 | 79.24 | 550,500 | +0.53(+0.67%) |
Feb 07, 2019 | 78.01 | 80.05 | 76.15 | 78.71 | 1,182,499 | +1.52(+1.97%) |
Feb 06, 2019 | 76.31 | 77.83 | 76.31 | 77.19 | 532,382 | +0.85(+1.11%) |
Feb 05, 2019 | 76.02 | 76.52 | 75.82 | 76.34 | 355,899 | +0.49(+0.65%) |
Feb 04, 2019 | 75.69 | 76.46 | 75.54 | 75.85 | 652,783 | -0.02(-0.03%) |