Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 84.90 | 85.04 | 84.19 | 84.64 | 299,181 | -1.83(-2.11%) |
Apr 29, 2019 | 85.98 | 86.65 | 85.95 | 86.47 | 412,297 | +0.64(+0.75%) |
Apr 26, 2019 | 85.34 | 85.85 | 85.05 | 85.83 | 428,245 | +0.64(+0.75%) |
Apr 25, 2019 | 85.62 | 85.62 | 84.88 | 85.19 | 682,709 | +0.59(+0.70%) |
Apr 24, 2019 | 85.03 | 85.08 | 84.39 | 84.59 | 116,578 | -0.59(-0.70%) |
Apr 23, 2019 | 84.55 | 85.28 | 84.40 | 85.19 | 283,297 | +0.78(+0.93%) |
Apr 22, 2019 | 83.85 | 84.40 | 83.78 | 84.40 | 222,651 | +0.39(+0.47%) |
Apr 18, 2019 | 84.02 | 84.34 | 83.61 | 84.01 | 203,657 | +0.10(+0.11%) |
Apr 17, 2019 | 84.01 | 84.13 | 83.68 | 83.91 | 143,763 | -0.01(-0.01%) |
Apr 16, 2019 | 84.01 | 84.08 | 83.68 | 83.92 | 147,071 | +0.22(+0.26%) |
Apr 15, 2019 | 83.76 | 83.87 | 83.19 | 83.70 | 108,539 | -0.04(-0.05%) |
Apr 12, 2019 | 83.44 | 83.74 | 83.25 | 83.74 | 663,927 | +0.81(+0.98%) |
Apr 11, 2019 | 83.02 | 83.03 | 82.69 | 82.93 | 291,053 | +0.09(+0.10%) |
Apr 10, 2019 | 82.46 | 82.84 | 82.38 | 82.84 | 230,815 | +0.48(+0.58%) |
Apr 09, 2019 | 81.91 | 82.48 | 81.91 | 82.37 | 183,394 | +0.18(+0.22%) |
Apr 08, 2019 | 82.19 | 82.19 | 81.80 | 82.18 | 134,548 | -0.07(-0.08%) |
Apr 05, 2019 | 82.25 | 82.31 | 82.10 | 82.25 | 110,933 | +0.18(+0.22%) |
Apr 04, 2019 | 81.70 | 82.21 | 81.70 | 82.07 | 230,227 | +0.54(+0.66%) |
Apr 03, 2019 | 81.48 | 82.11 | 81.29 | 81.53 | 172,052 | +0.33(+0.41%) |
Apr 02, 2019 | 80.95 | 81.22 | 80.72 | 81.20 | 331,620 | +0.33(+0.41%) |
Apr 01, 2019 | 80.26 | 80.88 | 80.24 | 80.87 | 331,130 | +1.06(+1.33%) |
Mar 29, 2019 | 80.06 | 80.06 | 79.15 | 79.81 | 128,934 | +0.16(+0.20%) |
Mar 28, 2019 | 80.00 | 80.00 | 79.26 | 79.64 | 116,410 | -0.36(-0.45%) |
Mar 27, 2019 | 80.63 | 80.84 | 79.62 | 80.01 | 162,702 | -0.55(-0.69%) |
Mar 26, 2019 | 80.57 | 81.02 | 80.16 | 80.56 | 80,294 | +0.37(+0.46%) |
Mar 25, 2019 | 80.05 | 80.42 | 79.63 | 80.19 | 127,099 | -0.11(-0.13%) |
Mar 22, 2019 | 81.14 | 81.28 | 80.07 | 80.29 | 146,725 | -1.11(-1.36%) |
Mar 21, 2019 | 80.43 | 81.53 | 80.42 | 81.40 | 113,839 | +0.79(+0.98%) |
Mar 20, 2019 | 80.02 | 80.83 | 79.72 | 80.61 | 179,931 | +0.61(+0.76%) |
Mar 19, 2019 | 80.37 | 80.53 | 79.71 | 80.00 | 263,750 | -0.01(-0.01%) |
Mar 18, 2019 | 80.39 | 80.49 | 79.91 | 80.01 | 393,956 | -0.53(-0.66%) |
Mar 15, 2019 | 80.67 | 80.78 | 80.22 | 80.54 | 92,150 | +0.00(+0.00%) |
Mar 14, 2019 | 80.62 | 80.84 | 80.40 | 80.54 | 269,375 | -0.29(-0.35%) |
Mar 13, 2019 | 80.88 | 81.08 | 80.64 | 80.83 | 300,559 | +0.23(+0.28%) |
Mar 12, 2019 | 80.36 | 80.92 | 80.33 | 80.60 | 2,792,256 | +0.49(+0.61%) |
Mar 11, 2019 | 79.00 | 80.16 | 79.00 | 80.12 | 121,426 | +1.36(+1.73%) |
Mar 08, 2019 | 78.10 | 78.78 | 78.10 | 78.75 | 101,481 | -0.15(-0.19%) |
Mar 07, 2019 | 79.30 | 79.46 | 78.46 | 78.90 | 95,512 | -0.59(-0.74%) |
Mar 06, 2019 | 79.64 | 79.75 | 79.27 | 79.50 | 69,885 | -0.06(-0.07%) |
Mar 05, 2019 | 79.20 | 79.73 | 78.85 | 79.55 | 132,379 | +0.43(+0.54%) |
Mar 04, 2019 | 79.46 | 79.73 | 78.22 | 79.12 | 111,149 | -0.06(-0.07%) |
Mar 01, 2019 | 78.98 | 79.20 | 78.73 | 79.18 | 114,376 | +0.78(+1.00%) |
Feb 28, 2019 | 78.41 | 78.75 | 78.32 | 78.40 | 75,061 | -0.12(-0.16%) |
Feb 27, 2019 | 78.38 | 78.58 | 78.01 | 78.52 | 67,891 | -0.04(-0.05%) |
Feb 26, 2019 | 78.65 | 78.85 | 78.29 | 78.56 | 86,677 | -0.20(-0.25%) |
Feb 25, 2019 | 79.45 | 79.54 | 78.72 | 78.76 | 135,141 | -0.25(-0.31%) |
Feb 22, 2019 | 78.69 | 79.10 | 78.55 | 79.01 | 121,400 | +0.64(+0.82%) |
Feb 21, 2019 | 78.82 | 78.82 | 78.06 | 78.37 | 133,509 | -0.72(-0.90%) |
Feb 20, 2019 | 79.16 | 79.40 | 78.72 | 79.09 | 1,968,949 | -0.05(-0.06%) |
Feb 19, 2019 | 78.55 | 79.34 | 78.46 | 79.13 | 415,491 | +0.24(+0.30%) |
Feb 15, 2019 | 78.89 | 78.89 | 78.41 | 78.89 | 161,028 | +0.60(+0.77%) |
Feb 14, 2019 | 77.77 | 78.60 | 77.46 | 78.29 | 548,570 | +0.13(+0.17%) |
Feb 13, 2019 | 78.42 | 78.73 | 78.07 | 78.16 | 272,537 | -0.10(-0.12%) |
Feb 12, 2019 | 77.85 | 78.40 | 77.79 | 78.26 | 176,026 | +0.99(+1.28%) |
Feb 11, 2019 | 77.82 | 78.05 | 77.14 | 77.26 | 85,186 | -0.37(-0.48%) |
Feb 08, 2019 | 76.84 | 77.64 | 76.72 | 77.64 | 90,683 | +0.31(+0.41%) |
Feb 07, 2019 | 77.53 | 77.60 | 76.52 | 77.32 | 588,528 | -0.71(-0.90%) |
Feb 06, 2019 | 79.04 | 79.04 | 77.85 | 78.03 | 415,624 | -1.14(-1.45%) |
Feb 05, 2019 | 78.62 | 79.22 | 78.53 | 79.17 | 327,168 | +0.49(+0.62%) |
Feb 04, 2019 | 78.02 | 78.68 | 77.93 | 78.68 | 444,975 | +0.67(+0.86%) |