Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 85.45 | 85.67 | 84.85 | 85.60 | 103,098 | +0.38(+0.45%) |
Apr 29, 2019 | 85.17 | 85.43 | 84.94 | 85.22 | 16,851 | -0.14(-0.16%) |
Apr 26, 2019 | 84.50 | 85.55 | 84.48 | 85.35 | 34,485 | +0.69(+0.82%) |
Apr 25, 2019 | 85.59 | 85.59 | 84.37 | 84.66 | 40,310 | -1.31(-1.53%) |
Apr 24, 2019 | 86.55 | 86.73 | 85.95 | 85.97 | 33,930 | -0.59(-0.68%) |
Apr 23, 2019 | 86.14 | 86.90 | 86.03 | 86.56 | 40,339 | +0.29(+0.34%) |
Apr 22, 2019 | 86.83 | 86.92 | 86.21 | 86.27 | 21,639 | -0.81(-0.93%) |
Apr 18, 2019 | 87.35 | 87.48 | 86.67 | 87.08 | 38,879 | -0.23(-0.26%) |
Apr 17, 2019 | 87.87 | 88.37 | 87.29 | 87.31 | 30,792 | -0.28(-0.32%) |
Apr 16, 2019 | 87.00 | 87.63 | 86.87 | 87.59 | 42,305 | +0.67(+0.78%) |
Apr 15, 2019 | 87.40 | 87.40 | 86.78 | 86.92 | 59,028 | -0.36(-0.42%) |
Apr 12, 2019 | 86.91 | 87.28 | 86.56 | 87.28 | 23,832 | +1.15(+1.33%) |
Apr 11, 2019 | 86.18 | 86.44 | 85.92 | 86.13 | 31,365 | -0.20(-0.23%) |
Apr 10, 2019 | 86.43 | 86.44 | 86.05 | 86.34 | 19,314 | +0.00(+0.00%) |
Apr 09, 2019 | 86.84 | 86.84 | 86.20 | 86.34 | 37,413 | -0.80(-0.92%) |
Apr 08, 2019 | 86.94 | 87.18 | 86.66 | 87.14 | 80,326 | +0.06(+0.07%) |
Apr 05, 2019 | 87.14 | 87.35 | 86.90 | 87.07 | 34,376 | -0.03(-0.03%) |
Apr 04, 2019 | 86.16 | 87.10 | 86.16 | 87.10 | 35,297 | +1.09(+1.27%) |
Apr 03, 2019 | 85.42 | 86.61 | 85.34 | 86.01 | 94,179 | +1.22(+1.44%) |
Apr 02, 2019 | 84.55 | 85.19 | 84.46 | 84.79 | 38,125 | +0.24(+0.28%) |
Apr 01, 2019 | 83.89 | 84.68 | 83.82 | 84.55 | 28,746 | +1.31(+1.58%) |
Mar 29, 2019 | 82.61 | 83.28 | 82.32 | 83.24 | 47,006 | +0.66(+0.79%) |
Mar 28, 2019 | 81.92 | 82.60 | 81.79 | 82.58 | 40,839 | +0.86(+1.06%) |
Mar 27, 2019 | 81.73 | 82.05 | 81.15 | 81.72 | 39,189 | -0.17(-0.21%) |
Mar 26, 2019 | 82.06 | 82.21 | 81.37 | 81.89 | 35,169 | +0.42(+0.51%) |
Mar 25, 2019 | 81.82 | 82.27 | 81.36 | 81.47 | 60,913 | -0.19(-0.23%) |
Mar 22, 2019 | 83.66 | 83.66 | 81.58 | 81.66 | 52,717 | -2.80(-3.31%) |
Mar 21, 2019 | 83.12 | 84.80 | 83.12 | 84.46 | 50,260 | +0.97(+1.17%) |
Mar 20, 2019 | 83.43 | 83.90 | 82.64 | 83.49 | 74,738 | +0.03(+0.04%) |
Mar 19, 2019 | 84.07 | 84.56 | 83.12 | 83.45 | 81,390 | -0.26(-0.31%) |
Mar 18, 2019 | 83.61 | 83.80 | 83.09 | 83.71 | 50,261 | +0.22(+0.26%) |
Mar 15, 2019 | 83.49 | 84.18 | 83.19 | 83.50 | 60,225 | +0.24(+0.29%) |
Mar 14, 2019 | 83.83 | 84.11 | 83.20 | 83.25 | 44,037 | -0.96(-1.14%) |
Mar 13, 2019 | 84.22 | 84.69 | 84.05 | 84.21 | 54,703 | +0.40(+0.48%) |
Mar 12, 2019 | 83.72 | 84.25 | 83.72 | 83.81 | 90,081 | +0.34(+0.40%) |
Mar 11, 2019 | 82.62 | 83.51 | 82.60 | 83.48 | 47,128 | +1.15(+1.40%) |
Mar 08, 2019 | 81.85 | 82.33 | 81.41 | 82.33 | 117,693 | -0.06(-0.08%) |
Mar 07, 2019 | 83.03 | 83.39 | 81.78 | 82.39 | 75,772 | -0.71(-0.85%) |
Mar 06, 2019 | 83.00 | 83.75 | 83.00 | 83.10 | 43,407 | +0.03(+0.03%) |
Mar 05, 2019 | 83.35 | 83.49 | 83.00 | 83.07 | 48,140 | -0.41(-0.49%) |
Mar 04, 2019 | 83.54 | 83.90 | 82.29 | 83.48 | 44,926 | +0.21(+0.25%) |
Mar 01, 2019 | 83.84 | 84.44 | 83.03 | 83.27 | 62,431 | -0.16(-0.20%) |
Feb 28, 2019 | 84.39 | 84.39 | 83.31 | 83.43 | 23,857 | -1.04(-1.23%) |
Feb 27, 2019 | 84.39 | 84.66 | 83.89 | 84.48 | 34,887 | -0.07(-0.09%) |
Feb 26, 2019 | 85.01 | 85.01 | 84.52 | 84.55 | 43,331 | -0.59(-0.69%) |
Feb 25, 2019 | 84.94 | 85.27 | 84.70 | 85.14 | 45,606 | +0.61(+0.72%) |
Feb 22, 2019 | 84.63 | 84.79 | 84.30 | 84.53 | 39,488 | +0.40(+0.47%) |
Feb 21, 2019 | 84.68 | 84.91 | 83.80 | 84.13 | 96,195 | -0.33(-0.39%) |
Feb 20, 2019 | 82.94 | 84.82 | 82.94 | 84.46 | 97,463 | +1.62(+1.96%) |
Feb 19, 2019 | 81.97 | 83.23 | 81.97 | 82.84 | 79,156 | +0.60(+0.73%) |
Feb 15, 2019 | 81.72 | 82.35 | 81.58 | 82.24 | 37,282 | +1.12(+1.39%) |
Feb 14, 2019 | 81.25 | 81.75 | 81.11 | 81.11 | 41,258 | -0.60(-0.73%) |
Feb 13, 2019 | 81.96 | 82.16 | 81.55 | 81.71 | 80,316 | +0.22(+0.27%) |
Feb 12, 2019 | 80.32 | 81.58 | 80.25 | 81.49 | 62,144 | +1.79(+2.24%) |
Feb 11, 2019 | 79.69 | 79.78 | 79.33 | 79.71 | 33,064 | +0.31(+0.39%) |
Feb 08, 2019 | 79.20 | 79.57 | 78.55 | 79.40 | 59,673 | -0.23(-0.28%) |
Feb 07, 2019 | 80.62 | 80.62 | 79.03 | 79.63 | 38,706 | -1.51(-1.87%) |
Feb 06, 2019 | 81.36 | 81.44 | 81.05 | 81.14 | 26,340 | -0.48(-0.59%) |
Feb 05, 2019 | 81.17 | 81.84 | 81.17 | 81.62 | 44,893 | +0.53(+0.65%) |
Feb 04, 2019 | 80.91 | 81.11 | 80.53 | 81.09 | 54,287 | -0.08(-0.10%) |