Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 87.78 | 89.29 | 85.50 | 88.49 | 144,092 | +0.88(+1.00%) |
Apr 29, 2019 | 87.56 | 87.84 | 86.37 | 87.62 | 72,412 | -0.12(-0.14%) |
Apr 26, 2019 | 86.11 | 87.75 | 85.34 | 87.74 | 83,148 | +1.79(+2.08%) |
Apr 25, 2019 | 87.81 | 88.78 | 85.22 | 85.95 | 123,637 | -2.26(-2.57%) |
Apr 24, 2019 | 86.65 | 88.98 | 86.58 | 88.21 | 155,618 | +1.75(+2.03%) |
Apr 23, 2019 | 86.58 | 87.51 | 85.87 | 86.45 | 98,259 | +0.01(+0.01%) |
Apr 22, 2019 | 86.21 | 86.48 | 85.10 | 86.44 | 82,869 | +0.24(+0.28%) |
Apr 18, 2019 | 86.18 | 87.40 | 85.69 | 86.20 | 86,396 | -0.29(-0.33%) |
Apr 17, 2019 | 86.51 | 87.27 | 85.24 | 86.49 | 109,744 | +0.31(+0.36%) |
Apr 16, 2019 | 85.93 | 86.90 | 85.58 | 86.18 | 134,528 | +0.43(+0.51%) |
Apr 15, 2019 | 83.94 | 86.01 | 83.94 | 85.74 | 149,319 | +1.43(+1.70%) |
Apr 12, 2019 | 82.80 | 84.55 | 82.44 | 84.31 | 122,232 | +1.46(+1.76%) |
Apr 11, 2019 | 83.42 | 83.89 | 82.09 | 82.85 | 148,296 | -0.74(-0.88%) |
Apr 10, 2019 | 81.96 | 83.73 | 81.54 | 83.59 | 125,649 | +1.86(+2.27%) |
Apr 09, 2019 | 83.34 | 83.78 | 81.50 | 81.73 | 97,978 | -1.51(-1.82%) |
Apr 08, 2019 | 82.97 | 83.89 | 82.69 | 83.25 | 157,799 | +0.42(+0.51%) |
Apr 05, 2019 | 81.81 | 83.80 | 81.47 | 82.82 | 212,851 | +1.54(+1.90%) |
Apr 04, 2019 | 78.68 | 81.78 | 78.46 | 81.28 | 253,427 | +4.21(+5.46%) |
Apr 03, 2019 | 76.02 | 77.91 | 75.37 | 77.07 | 125,087 | +1.31(+1.73%) |
Apr 02, 2019 | 76.27 | 77.34 | 75.43 | 75.76 | 99,085 | -0.51(-0.67%) |
Apr 01, 2019 | 77.80 | 77.80 | 75.86 | 76.27 | 179,398 | -1.18(-1.53%) |
Mar 29, 2019 | 78.39 | 78.78 | 77.16 | 77.45 | 234,937 | -0.74(-0.95%) |
Mar 28, 2019 | 78.17 | 78.77 | 77.31 | 78.19 | 148,701 | -0.11(-0.14%) |
Mar 27, 2019 | 76.57 | 78.57 | 76.08 | 78.30 | 200,247 | +1.46(+1.90%) |
Mar 26, 2019 | 76.00 | 77.17 | 74.71 | 76.84 | 182,681 | +1.25(+1.65%) |
Mar 25, 2019 | 75.27 | 76.02 | 74.03 | 75.59 | 134,035 | +0.22(+0.29%) |
Mar 22, 2019 | 76.51 | 77.25 | 75.06 | 75.37 | 135,441 | -1.54(-2.01%) |
Mar 21, 2019 | 75.30 | 77.20 | 75.28 | 76.91 | 127,043 | +1.74(+2.31%) |
Mar 20, 2019 | 75.94 | 76.52 | 74.64 | 75.18 | 135,546 | -0.78(-1.02%) |
Mar 19, 2019 | 78.51 | 78.69 | 75.94 | 75.95 | 311,889 | -2.50(-3.19%) |
Mar 18, 2019 | 79.46 | 79.46 | 78.33 | 78.45 | 274,581 | -0.94(-1.19%) |
Mar 15, 2019 | 78.81 | 79.41 | 78.42 | 79.40 | 360,310 | +0.68(+0.87%) |
Mar 14, 2019 | 77.76 | 79.49 | 77.15 | 78.71 | 213,994 | +0.82(+1.06%) |
Mar 13, 2019 | 75.97 | 78.00 | 75.69 | 77.89 | 187,917 | +1.97(+2.59%) |
Mar 12, 2019 | 76.27 | 76.54 | 75.59 | 75.92 | 146,540 | +0.11(+0.15%) |
Mar 11, 2019 | 76.39 | 77.29 | 74.20 | 75.81 | 154,597 | -0.57(-0.75%) |
Mar 08, 2019 | 75.79 | 78.12 | 75.24 | 76.39 | 136,090 | +0.84(+1.11%) |
Mar 07, 2019 | 75.74 | 77.51 | 72.70 | 75.55 | 294,514 | -1.68(-2.18%) |
Mar 06, 2019 | 77.44 | 78.51 | 75.90 | 77.23 | 181,919 | -0.65(-0.83%) |
Mar 05, 2019 | 78.07 | 78.87 | 77.06 | 77.87 | 200,986 | -0.49(-0.62%) |
Mar 04, 2019 | 79.66 | 80.69 | 77.82 | 78.36 | 228,442 | -0.68(-0.86%) |
Mar 01, 2019 | 78.85 | 79.28 | 77.97 | 79.05 | 105,667 | +0.42(+0.53%) |
Feb 28, 2019 | 78.09 | 78.98 | 76.30 | 78.63 | 92,804 | +0.65(+0.83%) |
Feb 27, 2019 | 76.71 | 78.13 | 76.27 | 77.98 | 106,327 | +1.23(+1.60%) |
Feb 26, 2019 | 77.75 | 78.74 | 76.43 | 76.76 | 161,837 | -0.82(-1.06%) |
Feb 25, 2019 | 77.17 | 77.88 | 76.94 | 77.58 | 139,342 | +0.59(+0.77%) |
Feb 22, 2019 | 77.12 | 77.45 | 76.45 | 76.99 | 95,923 | -0.21(-0.28%) |
Feb 21, 2019 | 76.99 | 77.38 | 75.36 | 77.20 | 127,728 | +0.22(+0.29%) |
Feb 20, 2019 | 75.46 | 77.16 | 75.12 | 76.98 | 204,605 | +1.39(+1.83%) |
Feb 19, 2019 | 74.52 | 75.76 | 73.86 | 75.59 | 207,664 | +0.79(+1.05%) |
Feb 15, 2019 | 73.52 | 75.11 | 73.19 | 74.81 | 106,642 | +1.59(+2.17%) |
Feb 14, 2019 | 73.71 | 74.64 | 73.09 | 73.22 | 109,576 | -0.42(-0.58%) |
Feb 13, 2019 | 73.96 | 74.36 | 73.62 | 73.64 | 95,263 | -0.30(-0.41%) |
Feb 12, 2019 | 72.18 | 74.00 | 71.84 | 73.95 | 135,847 | +1.76(+2.44%) |
Feb 11, 2019 | 71.96 | 72.74 | 71.49 | 72.18 | 110,482 | +0.42(+0.58%) |
Feb 08, 2019 | 71.12 | 72.28 | 70.76 | 71.77 | 84,447 | +0.39(+0.54%) |
Feb 07, 2019 | 70.39 | 71.81 | 70.03 | 71.38 | 105,105 | +0.65(+0.91%) |
Feb 06, 2019 | 70.97 | 71.10 | 69.99 | 70.73 | 178,743 | -0.35(-0.49%) |
Feb 05, 2019 | 73.46 | 73.98 | 70.89 | 71.08 | 128,985 | -2.36(-3.21%) |
Feb 04, 2019 | 71.30 | 73.84 | 71.30 | 73.44 | 210,539 | +1.98(+2.77%) |