Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 81.53 | 82.70 | 81.38 | 82.09 | 451,631 | +0.59(+0.73%) |
Apr 29, 2019 | 82.07 | 82.26 | 81.16 | 81.49 | 715,732 | -0.51(-0.62%) |
Apr 26, 2019 | 81.75 | 82.59 | 81.48 | 82.00 | 683,858 | +0.25(+0.31%) |
Apr 25, 2019 | 81.72 | 82.00 | 81.28 | 81.75 | 347,428 | -0.16(-0.20%) |
Apr 24, 2019 | 80.36 | 82.16 | 80.36 | 81.91 | 445,670 | +1.70(+2.12%) |
Apr 23, 2019 | 79.67 | 80.57 | 79.34 | 80.22 | 545,123 | +0.87(+1.10%) |
Apr 22, 2019 | 80.94 | 80.95 | 78.38 | 79.35 | 769,948 | -1.82(-2.24%) |
Apr 18, 2019 | 81.23 | 81.53 | 80.91 | 81.16 | 768,717 | +0.22(+0.27%) |
Apr 17, 2019 | 81.73 | 81.73 | 80.69 | 80.95 | 587,496 | -0.47(-0.58%) |
Apr 16, 2019 | 82.23 | 82.35 | 80.65 | 81.42 | 578,903 | -0.58(-0.70%) |
Apr 15, 2019 | 82.36 | 82.74 | 81.56 | 82.00 | 367,386 | -0.28(-0.35%) |
Apr 12, 2019 | 81.98 | 82.60 | 81.23 | 82.28 | 824,740 | +0.14(+0.17%) |
Apr 11, 2019 | 82.34 | 83.03 | 81.70 | 82.15 | 555,500 | -0.22(-0.27%) |
Apr 10, 2019 | 82.52 | 82.88 | 82.20 | 82.37 | 519,134 | +0.11(+0.13%) |
Apr 09, 2019 | 82.77 | 82.98 | 82.14 | 82.26 | 216,441 | -0.27(-0.33%) |
Apr 08, 2019 | 82.98 | 82.98 | 82.08 | 82.53 | 651,945 | -0.38(-0.45%) |
Apr 05, 2019 | 83.01 | 83.55 | 82.64 | 82.91 | 346,154 | -0.15(-0.18%) |
Apr 04, 2019 | 83.68 | 83.68 | 82.71 | 83.06 | 311,607 | -0.45(-0.54%) |
Apr 03, 2019 | 83.55 | 84.00 | 82.86 | 83.51 | 316,315 | +0.00(+0.00%) |
Apr 02, 2019 | 83.38 | 83.68 | 82.28 | 83.51 | 356,995 | +0.29(+0.35%) |
Apr 01, 2019 | 82.89 | 83.29 | 82.05 | 83.22 | 328,819 | +0.30(+0.36%) |
Mar 29, 2019 | 83.45 | 83.75 | 82.66 | 82.92 | 446,211 | -0.51(-0.61%) |
Mar 28, 2019 | 82.63 | 83.54 | 82.48 | 83.44 | 276,375 | +1.04(+1.26%) |
Mar 27, 2019 | 82.57 | 82.60 | 81.87 | 82.40 | 782,589 | -0.11(-0.13%) |
Mar 26, 2019 | 82.34 | 82.51 | 81.71 | 82.51 | 549,546 | +0.59(+0.72%) |
Mar 25, 2019 | 81.46 | 82.39 | 81.12 | 81.92 | 282,956 | +0.47(+0.58%) |
Mar 22, 2019 | 82.09 | 82.87 | 81.17 | 81.45 | 565,740 | -0.46(-0.56%) |
Mar 21, 2019 | 81.39 | 82.61 | 81.39 | 81.91 | 675,592 | +0.46(+0.57%) |
Mar 20, 2019 | 81.01 | 82.03 | 80.30 | 81.45 | 355,183 | +0.34(+0.42%) |
Mar 19, 2019 | 80.78 | 81.16 | 80.47 | 81.11 | 251,933 | +0.31(+0.38%) |
Mar 18, 2019 | 81.58 | 81.79 | 80.48 | 80.80 | 505,570 | -0.83(-1.01%) |
Mar 15, 2019 | 82.87 | 82.87 | 81.55 | 81.63 | 787,908 | -1.00(-1.21%) |
Mar 14, 2019 | 82.28 | 82.90 | 82.28 | 82.63 | 334,528 | +0.03(+0.03%) |
Mar 13, 2019 | 82.94 | 83.33 | 82.04 | 82.60 | 665,804 | -0.04(-0.05%) |
Mar 12, 2019 | 82.46 | 82.92 | 81.82 | 82.64 | 1,207,857 | +0.52(+0.63%) |
Mar 11, 2019 | 81.45 | 82.40 | 80.80 | 82.12 | 980,970 | +1.23(+1.52%) |
Mar 08, 2019 | 78.76 | 82.13 | 78.52 | 80.89 | 769,374 | -0.56(-0.69%) |
Mar 07, 2019 | 83.02 | 83.13 | 81.16 | 81.46 | 632,619 | -1.32(-1.60%) |
Mar 06, 2019 | 84.17 | 84.17 | 82.75 | 82.78 | 311,325 | -1.24(-1.48%) |
Mar 05, 2019 | 83.63 | 84.41 | 83.23 | 84.02 | 188,286 | +0.29(+0.35%) |
Mar 04, 2019 | 83.49 | 84.11 | 82.34 | 83.73 | 222,930 | +0.57(+0.69%) |
Mar 01, 2019 | 83.08 | 83.42 | 81.75 | 83.16 | 327,855 | -0.04(-0.05%) |
Feb 28, 2019 | 81.95 | 84.40 | 81.65 | 83.20 | 530,264 | +1.14(+1.39%) |
Feb 27, 2019 | 82.09 | 83.27 | 81.35 | 82.06 | 490,115 | -0.19(-0.23%) |
Feb 26, 2019 | 83.12 | 84.05 | 82.02 | 82.25 | 400,037 | -1.23(-1.47%) |
Feb 25, 2019 | 83.09 | 83.67 | 81.95 | 83.48 | 446,603 | +0.50(+0.61%) |
Feb 22, 2019 | 82.51 | 83.66 | 82.05 | 82.97 | 248,325 | +0.48(+0.58%) |
Feb 21, 2019 | 82.74 | 83.38 | 81.14 | 82.50 | 428,406 | -0.74(-0.89%) |
Feb 20, 2019 | 85.11 | 85.11 | 83.06 | 83.24 | 248,205 | -2.05(-2.41%) |
Feb 19, 2019 | 85.07 | 85.58 | 84.76 | 85.29 | 210,392 | +0.04(+0.05%) |
Feb 15, 2019 | 85.28 | 85.31 | 84.42 | 85.25 | 217,006 | +0.15(+0.18%) |
Feb 14, 2019 | 84.96 | 85.37 | 84.19 | 85.10 | 180,052 | +0.26(+0.31%) |
Feb 13, 2019 | 84.19 | 84.94 | 84.02 | 84.83 | 126,972 | +0.45(+0.54%) |
Feb 12, 2019 | 86.37 | 86.37 | 84.37 | 84.38 | 248,839 | -2.00(-2.32%) |
Feb 11, 2019 | 86.53 | 86.83 | 86.25 | 86.38 | 323,218 | -0.06(-0.07%) |
Feb 08, 2019 | 85.58 | 86.62 | 85.58 | 86.44 | 298,647 | +0.80(+0.94%) |
Feb 07, 2019 | 84.61 | 85.83 | 84.44 | 85.64 | 214,650 | +1.01(+1.19%) |
Feb 06, 2019 | 84.39 | 84.65 | 83.86 | 84.64 | 179,271 | +0.24(+0.28%) |
Feb 05, 2019 | 83.58 | 84.51 | 83.27 | 84.40 | 277,891 | +0.86(+1.03%) |
Feb 04, 2019 | 83.21 | 83.56 | 82.40 | 83.54 | 188,961 | +0.08(+0.09%) |