Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 86.38 | 87.61 | 85.90 | 86.99 | 1,594,068 | +0.87(+1.01%) |
Apr 29, 2019 | 86.89 | 87.16 | 85.57 | 86.11 | 1,750,045 | -0.76(-0.88%) |
Apr 26, 2019 | 85.94 | 87.27 | 85.38 | 86.88 | 1,320,281 | +1.28(+1.49%) |
Apr 25, 2019 | 85.12 | 85.87 | 84.87 | 85.60 | 719,968 | +0.19(+0.23%) |
Apr 24, 2019 | 84.36 | 85.56 | 84.13 | 85.41 | 592,685 | +1.44(+1.72%) |
Apr 23, 2019 | 83.63 | 84.15 | 83.30 | 83.97 | 680,457 | +0.71(+0.86%) |
Apr 22, 2019 | 84.08 | 84.33 | 82.17 | 83.25 | 922,231 | -1.22(-1.45%) |
Apr 18, 2019 | 83.73 | 84.66 | 83.47 | 84.48 | 745,012 | +0.76(+0.91%) |
Apr 17, 2019 | 83.98 | 84.17 | 83.01 | 83.72 | 895,496 | -0.20(-0.24%) |
Apr 16, 2019 | 85.25 | 85.25 | 83.38 | 83.92 | 525,362 | -1.38(-1.62%) |
Apr 15, 2019 | 85.87 | 86.15 | 84.92 | 85.30 | 559,776 | -0.43(-0.50%) |
Apr 12, 2019 | 85.21 | 85.75 | 84.56 | 85.73 | 534,025 | +0.49(+0.58%) |
Apr 11, 2019 | 85.72 | 86.01 | 84.70 | 85.23 | 834,551 | -0.33(-0.38%) |
Apr 10, 2019 | 85.03 | 85.83 | 85.00 | 85.56 | 960,017 | +0.84(+0.99%) |
Apr 09, 2019 | 84.26 | 85.29 | 83.82 | 84.72 | 768,417 | +0.72(+0.86%) |
Apr 08, 2019 | 84.92 | 85.02 | 83.57 | 84.00 | 1,314,701 | -1.27(-1.49%) |
Apr 05, 2019 | 84.85 | 85.33 | 84.56 | 85.27 | 523,773 | +0.60(+0.71%) |
Apr 04, 2019 | 85.67 | 85.83 | 84.44 | 84.66 | 527,422 | -1.07(-1.24%) |
Apr 03, 2019 | 85.69 | 86.08 | 84.73 | 85.73 | 1,049,828 | +0.08(+0.10%) |
Apr 02, 2019 | 84.94 | 85.80 | 84.02 | 85.64 | 2,370,811 | +0.76(+0.90%) |
Apr 01, 2019 | 84.73 | 84.98 | 83.76 | 84.88 | 1,194,269 | -0.61(-0.72%) |
Mar 29, 2019 | 86.10 | 86.20 | 85.19 | 85.49 | 1,010,833 | -0.71(-0.83%) |
Mar 28, 2019 | 85.13 | 86.22 | 84.84 | 86.21 | 609,034 | +1.35(+1.59%) |
Mar 27, 2019 | 85.53 | 85.59 | 84.35 | 84.86 | 802,597 | -0.54(-0.63%) |
Mar 26, 2019 | 85.13 | 85.44 | 84.34 | 85.39 | 796,838 | +0.38(+0.44%) |
Mar 25, 2019 | 84.44 | 85.49 | 84.11 | 85.02 | 586,861 | +0.61(+0.73%) |
Mar 22, 2019 | 84.73 | 85.81 | 84.22 | 84.40 | 1,032,527 | -0.04(-0.05%) |
Mar 21, 2019 | 82.77 | 84.55 | 82.60 | 84.44 | 652,616 | +1.17(+1.40%) |
Mar 20, 2019 | 82.81 | 83.55 | 82.26 | 83.28 | 1,246,905 | +0.29(+0.34%) |
Mar 19, 2019 | 83.27 | 83.45 | 82.62 | 82.99 | 1,084,054 | -0.18(-0.22%) |
Mar 18, 2019 | 83.71 | 83.83 | 82.77 | 83.18 | 970,396 | -0.53(-0.63%) |
Mar 15, 2019 | 83.98 | 84.31 | 83.35 | 83.71 | 2,136,576 | -0.23(-0.27%) |
Mar 14, 2019 | 83.56 | 84.08 | 81.95 | 83.93 | 1,611,697 | +0.64(+0.77%) |
Mar 13, 2019 | 82.88 | 84.21 | 82.75 | 83.30 | 758,086 | +0.42(+0.51%) |
Mar 12, 2019 | 82.34 | 82.91 | 82.08 | 82.87 | 629,372 | +0.62(+0.76%) |
Mar 11, 2019 | 80.94 | 82.28 | 80.94 | 82.25 | 853,297 | +1.52(+1.89%) |
Mar 08, 2019 | 80.62 | 81.17 | 80.10 | 80.73 | 564,140 | +0.11(+0.13%) |
Mar 07, 2019 | 81.14 | 81.59 | 80.29 | 80.62 | 846,039 | -0.27(-0.33%) |
Mar 06, 2019 | 81.55 | 81.66 | 80.74 | 80.88 | 748,468 | -0.46(-0.56%) |
Mar 05, 2019 | 79.94 | 81.38 | 79.94 | 81.34 | 1,177,652 | +1.25(+1.56%) |
Mar 04, 2019 | 79.84 | 80.25 | 79.24 | 80.09 | 1,103,853 | +0.60(+0.75%) |
Mar 01, 2019 | 79.67 | 79.78 | 78.65 | 79.49 | 1,359,010 | -0.30(-0.38%) |
Feb 28, 2019 | 78.50 | 80.29 | 77.92 | 79.79 | 2,120,899 | +1.31(+1.67%) |
Feb 27, 2019 | 77.46 | 78.75 | 76.99 | 78.48 | 1,239,492 | +0.72(+0.93%) |
Feb 26, 2019 | 77.97 | 78.01 | 77.08 | 77.76 | 1,124,546 | +0.01(+0.01%) |
Feb 25, 2019 | 78.65 | 78.70 | 76.63 | 77.75 | 1,675,653 | -0.90(-1.14%) |
Feb 22, 2019 | 77.25 | 78.65 | 76.65 | 78.65 | 1,705,045 | +1.90(+2.47%) |
Feb 21, 2019 | 78.25 | 78.25 | 75.69 | 76.75 | 3,245,479 | -3.09(-3.88%) |
Feb 20, 2019 | 82.37 | 82.57 | 79.55 | 79.84 | 2,010,935 | -2.59(-3.14%) |
Feb 19, 2019 | 82.87 | 82.95 | 82.28 | 82.43 | 879,038 | -0.51(-0.61%) |
Feb 15, 2019 | 82.62 | 83.00 | 81.98 | 82.94 | 965,362 | +0.62(+0.75%) |
Feb 14, 2019 | 82.71 | 82.88 | 81.92 | 82.32 | 800,258 | -0.28(-0.34%) |
Feb 13, 2019 | 82.11 | 82.94 | 81.90 | 82.61 | 812,323 | +0.27(+0.32%) |
Feb 12, 2019 | 82.97 | 83.35 | 81.55 | 82.34 | 846,638 | -0.80(-0.96%) |
Feb 11, 2019 | 83.33 | 83.64 | 82.95 | 83.14 | 787,388 | -0.35(-0.42%) |
Feb 08, 2019 | 82.94 | 83.70 | 82.80 | 83.49 | 933,861 | +0.65(+0.78%) |
Feb 07, 2019 | 81.78 | 83.05 | 81.49 | 82.84 | 853,609 | +1.12(+1.37%) |
Feb 06, 2019 | 81.52 | 81.76 | 81.13 | 81.72 | 816,214 | +0.18(+0.22%) |
Feb 05, 2019 | 81.93 | 81.93 | 80.82 | 81.53 | 854,096 | +0.02(+0.02%) |
Feb 04, 2019 | 80.83 | 81.52 | 80.58 | 81.52 | 476,744 | +0.32(+0.40%) |