Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 85.50 | 86.71 | 85.03 | 86.10 | 1,610,526 | +0.86(+1.01%) |
Apr 29, 2019 | 86.01 | 86.27 | 84.69 | 85.23 | 1,768,113 | -0.76(-0.88%) |
Apr 26, 2019 | 85.06 | 86.38 | 84.50 | 85.99 | 1,333,912 | +1.26(+1.49%) |
Apr 25, 2019 | 84.25 | 84.99 | 84.00 | 84.73 | 727,401 | +0.19(+0.23%) |
Apr 24, 2019 | 83.50 | 84.69 | 83.27 | 84.54 | 598,804 | +1.43(+1.72%) |
Apr 23, 2019 | 82.78 | 83.29 | 82.45 | 83.11 | 687,482 | +0.71(+0.86%) |
Apr 22, 2019 | 83.22 | 83.47 | 81.33 | 82.40 | 931,752 | -1.21(-1.45%) |
Apr 18, 2019 | 82.88 | 83.80 | 82.62 | 83.62 | 752,704 | +0.76(+0.91%) |
Apr 17, 2019 | 83.13 | 83.31 | 82.16 | 82.86 | 904,742 | -0.20(-0.24%) |
Apr 16, 2019 | 84.38 | 84.38 | 82.53 | 83.06 | 530,786 | -1.37(-1.62%) |
Apr 15, 2019 | 84.99 | 85.27 | 84.06 | 84.43 | 565,555 | -0.42(-0.50%) |
Apr 12, 2019 | 84.34 | 84.87 | 83.70 | 84.85 | 539,538 | +0.49(+0.58%) |
Apr 11, 2019 | 84.84 | 85.13 | 83.84 | 84.36 | 843,167 | -0.32(-0.38%) |
Apr 10, 2019 | 84.16 | 84.95 | 84.13 | 84.69 | 969,928 | +0.83(+0.99%) |
Apr 09, 2019 | 83.40 | 84.42 | 82.97 | 83.86 | 776,351 | +0.71(+0.86%) |
Apr 08, 2019 | 84.06 | 84.15 | 82.72 | 83.14 | 1,328,275 | -1.25(-1.49%) |
Apr 05, 2019 | 83.98 | 84.45 | 83.70 | 84.40 | 529,181 | +0.60(+0.71%) |
Apr 04, 2019 | 84.79 | 84.95 | 83.57 | 83.80 | 532,867 | -1.05(-1.24%) |
Apr 03, 2019 | 84.82 | 85.20 | 83.86 | 84.85 | 1,060,667 | +0.08(+0.10%) |
Apr 02, 2019 | 84.07 | 84.93 | 83.16 | 84.77 | 2,395,288 | +0.76(+0.90%) |
Apr 01, 2019 | 83.86 | 84.11 | 82.91 | 84.01 | 1,206,599 | -0.61(-0.72%) |
Mar 29, 2019 | 85.22 | 85.32 | 84.32 | 84.62 | 1,021,269 | -0.71(-0.83%) |
Mar 28, 2019 | 84.26 | 85.34 | 83.97 | 85.33 | 615,322 | +1.34(+1.59%) |
Mar 27, 2019 | 84.65 | 84.71 | 83.49 | 83.99 | 810,884 | -0.53(-0.63%) |
Mar 26, 2019 | 84.26 | 84.57 | 83.47 | 84.52 | 805,064 | +0.37(+0.44%) |
Mar 25, 2019 | 83.57 | 84.62 | 83.25 | 84.15 | 592,920 | +0.61(+0.73%) |
Mar 22, 2019 | 83.86 | 84.94 | 83.36 | 83.54 | 1,043,188 | -0.04(-0.05%) |
Mar 21, 2019 | 81.92 | 83.68 | 81.75 | 83.58 | 659,354 | +1.15(+1.40%) |
Mar 20, 2019 | 81.96 | 82.69 | 81.42 | 82.43 | 1,259,779 | +0.28(+0.34%) |
Mar 19, 2019 | 82.42 | 82.60 | 81.77 | 82.15 | 1,095,246 | -0.18(-0.22%) |
Mar 18, 2019 | 82.85 | 82.98 | 81.92 | 82.33 | 980,414 | -0.52(-0.63%) |
Mar 15, 2019 | 83.12 | 83.45 | 82.49 | 82.85 | 2,158,635 | -0.22(-0.27%) |
Mar 14, 2019 | 82.70 | 83.22 | 81.12 | 83.08 | 1,628,336 | +0.63(+0.77%) |
Mar 13, 2019 | 82.03 | 83.35 | 81.91 | 82.44 | 765,913 | +0.42(+0.51%) |
Mar 12, 2019 | 81.50 | 82.07 | 81.24 | 82.02 | 635,870 | +0.62(+0.76%) |
Mar 11, 2019 | 80.11 | 81.44 | 80.11 | 81.41 | 862,106 | +1.51(+1.89%) |
Mar 08, 2019 | 79.79 | 80.34 | 79.28 | 79.90 | 569,964 | +0.11(+0.13%) |
Mar 07, 2019 | 80.31 | 80.76 | 79.47 | 79.79 | 854,774 | -0.26(-0.33%) |
Mar 06, 2019 | 80.72 | 80.82 | 79.92 | 80.06 | 756,195 | -0.45(-0.56%) |
Mar 05, 2019 | 79.12 | 80.55 | 79.12 | 80.51 | 1,189,811 | +1.23(+1.56%) |
Mar 04, 2019 | 79.02 | 79.43 | 78.43 | 79.28 | 1,115,250 | +0.59(+0.75%) |
Mar 01, 2019 | 78.86 | 78.96 | 77.85 | 78.68 | 1,373,041 | -0.30(-0.38%) |
Feb 28, 2019 | 77.69 | 79.47 | 77.13 | 78.98 | 2,142,796 | +1.30(+1.67%) |
Feb 27, 2019 | 76.67 | 77.94 | 76.20 | 77.68 | 1,252,289 | +0.72(+0.93%) |
Feb 26, 2019 | 77.18 | 77.21 | 76.30 | 76.96 | 1,136,156 | +0.01(+0.01%) |
Feb 25, 2019 | 77.84 | 77.89 | 75.84 | 76.95 | 1,692,953 | -0.89(-1.14%) |
Feb 22, 2019 | 76.46 | 77.85 | 75.87 | 77.84 | 1,722,649 | +1.88(+2.47%) |
Feb 21, 2019 | 77.45 | 77.45 | 74.91 | 75.97 | 3,278,986 | -3.06(-3.88%) |
Feb 20, 2019 | 81.53 | 81.73 | 78.74 | 79.03 | 2,031,697 | -2.56(-3.14%) |
Feb 19, 2019 | 82.02 | 82.10 | 81.44 | 81.59 | 888,113 | -0.50(-0.61%) |
Feb 15, 2019 | 81.78 | 82.15 | 81.14 | 82.09 | 975,329 | +0.61(+0.75%) |
Feb 14, 2019 | 81.87 | 82.03 | 81.09 | 81.48 | 808,520 | -0.28(-0.34%) |
Feb 13, 2019 | 81.28 | 82.09 | 81.06 | 81.76 | 820,710 | +0.26(+0.32%) |
Feb 12, 2019 | 82.12 | 82.49 | 80.72 | 81.50 | 855,379 | -0.79(-0.96%) |
Feb 11, 2019 | 82.48 | 82.79 | 82.11 | 82.29 | 795,517 | -0.35(-0.42%) |
Feb 08, 2019 | 82.09 | 82.85 | 81.96 | 82.63 | 943,502 | +0.64(+0.78%) |
Feb 07, 2019 | 80.95 | 82.20 | 80.66 | 81.99 | 862,422 | +1.11(+1.37%) |
Feb 06, 2019 | 80.69 | 80.92 | 80.30 | 80.88 | 824,641 | +0.18(+0.22%) |
Feb 05, 2019 | 81.09 | 81.09 | 80.00 | 80.70 | 862,914 | +0.02(+0.02%) |
Feb 04, 2019 | 80.00 | 80.69 | 79.75 | 80.68 | 481,666 | +0.32(+0.40%) |