Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 86.31 | 87.54 | 85.84 | 86.92 | 1,595,333 | +0.87(+1.01%) |
Apr 29, 2019 | 86.83 | 87.09 | 85.50 | 86.05 | 1,751,433 | -0.76(-0.88%) |
Apr 26, 2019 | 85.87 | 87.20 | 85.31 | 86.81 | 1,321,329 | +1.27(+1.49%) |
Apr 25, 2019 | 85.05 | 85.80 | 84.80 | 85.53 | 720,539 | +0.19(+0.23%) |
Apr 24, 2019 | 84.29 | 85.49 | 84.07 | 85.34 | 593,155 | +1.44(+1.72%) |
Apr 23, 2019 | 83.56 | 84.08 | 83.23 | 83.90 | 680,997 | +0.71(+0.86%) |
Apr 22, 2019 | 84.02 | 84.26 | 82.11 | 83.19 | 922,963 | -1.22(-1.45%) |
Apr 18, 2019 | 83.67 | 84.60 | 83.41 | 84.41 | 745,603 | +0.76(+0.91%) |
Apr 17, 2019 | 83.92 | 84.10 | 82.94 | 83.65 | 896,207 | -0.20(-0.24%) |
Apr 16, 2019 | 85.18 | 85.18 | 83.32 | 83.85 | 525,779 | -1.38(-1.62%) |
Apr 15, 2019 | 85.80 | 86.08 | 84.86 | 85.23 | 560,220 | -0.43(-0.50%) |
Apr 12, 2019 | 85.14 | 85.68 | 84.50 | 85.66 | 534,448 | +0.49(+0.58%) |
Apr 11, 2019 | 85.65 | 85.95 | 84.64 | 85.17 | 835,213 | -0.33(-0.38%) |
Apr 10, 2019 | 84.96 | 85.76 | 84.93 | 85.49 | 960,778 | +0.84(+0.99%) |
Apr 09, 2019 | 84.19 | 85.22 | 83.76 | 84.65 | 769,027 | +0.72(+0.86%) |
Apr 08, 2019 | 84.86 | 84.95 | 83.51 | 83.93 | 1,315,744 | -1.27(-1.49%) |
Apr 05, 2019 | 84.78 | 85.26 | 84.50 | 85.20 | 524,189 | +0.60(+0.71%) |
Apr 04, 2019 | 85.60 | 85.76 | 84.37 | 84.60 | 527,840 | -1.06(-1.24%) |
Apr 03, 2019 | 85.63 | 86.01 | 84.66 | 85.66 | 1,050,661 | +0.08(+0.10%) |
Apr 02, 2019 | 84.87 | 85.74 | 83.95 | 85.58 | 2,372,692 | +0.76(+0.90%) |
Apr 01, 2019 | 84.66 | 84.91 | 83.69 | 84.81 | 1,195,217 | -0.61(-0.72%) |
Mar 29, 2019 | 86.03 | 86.13 | 85.12 | 85.43 | 1,011,635 | -0.71(-0.83%) |
Mar 28, 2019 | 85.07 | 86.16 | 84.77 | 86.14 | 609,517 | +1.35(+1.59%) |
Mar 27, 2019 | 85.46 | 85.52 | 84.29 | 84.79 | 803,234 | -0.54(-0.63%) |
Mar 26, 2019 | 85.07 | 85.38 | 84.27 | 85.33 | 797,470 | +0.38(+0.44%) |
Mar 25, 2019 | 84.37 | 85.43 | 84.04 | 84.95 | 587,326 | +0.61(+0.73%) |
Mar 22, 2019 | 84.66 | 85.74 | 84.15 | 84.34 | 1,033,347 | -0.04(-0.05%) |
Mar 21, 2019 | 82.70 | 84.48 | 82.53 | 84.38 | 653,134 | +1.17(+1.40%) |
Mar 20, 2019 | 82.74 | 83.48 | 82.20 | 83.21 | 1,247,894 | +0.28(+0.34%) |
Mar 19, 2019 | 83.20 | 83.39 | 82.55 | 82.93 | 1,084,914 | -0.18(-0.22%) |
Mar 18, 2019 | 83.64 | 83.77 | 82.70 | 83.11 | 971,166 | -0.53(-0.63%) |
Mar 15, 2019 | 83.91 | 84.24 | 83.28 | 83.64 | 2,138,272 | -0.23(-0.27%) |
Mar 14, 2019 | 83.49 | 84.02 | 81.89 | 83.87 | 1,612,975 | +0.64(+0.77%) |
Mar 13, 2019 | 82.81 | 84.14 | 82.69 | 83.23 | 758,688 | +0.42(+0.51%) |
Mar 12, 2019 | 82.27 | 82.85 | 82.02 | 82.81 | 629,871 | +0.62(+0.76%) |
Mar 11, 2019 | 80.88 | 82.22 | 80.88 | 82.18 | 853,974 | +1.52(+1.89%) |
Mar 08, 2019 | 80.55 | 81.10 | 80.04 | 80.66 | 564,587 | +0.11(+0.13%) |
Mar 07, 2019 | 81.08 | 81.53 | 80.23 | 80.55 | 846,710 | -0.27(-0.33%) |
Mar 06, 2019 | 81.48 | 81.59 | 80.68 | 80.82 | 749,062 | -0.46(-0.56%) |
Mar 05, 2019 | 79.87 | 81.32 | 79.87 | 81.28 | 1,178,586 | +1.25(+1.56%) |
Mar 04, 2019 | 79.77 | 80.19 | 79.17 | 80.03 | 1,104,729 | +0.60(+0.75%) |
Mar 01, 2019 | 79.61 | 79.71 | 78.59 | 79.43 | 1,360,088 | -0.30(-0.38%) |
Feb 28, 2019 | 78.43 | 80.23 | 77.86 | 79.73 | 2,122,582 | +1.31(+1.67%) |
Feb 27, 2019 | 77.40 | 78.68 | 76.93 | 78.42 | 1,240,476 | +0.72(+0.93%) |
Feb 26, 2019 | 77.91 | 77.95 | 77.02 | 77.69 | 1,125,438 | +0.01(+0.01%) |
Feb 25, 2019 | 78.58 | 78.63 | 76.56 | 77.69 | 1,676,982 | -0.90(-1.14%) |
Feb 22, 2019 | 77.19 | 78.59 | 76.59 | 78.58 | 1,706,398 | +1.89(+2.47%) |
Feb 21, 2019 | 78.19 | 78.19 | 75.63 | 76.69 | 3,248,053 | -3.09(-3.87%) |
Feb 20, 2019 | 82.31 | 82.51 | 79.49 | 79.78 | 2,012,530 | -2.58(-3.14%) |
Feb 19, 2019 | 82.81 | 82.88 | 82.22 | 82.37 | 879,735 | -0.51(-0.61%) |
Feb 15, 2019 | 82.56 | 82.93 | 81.91 | 82.87 | 966,128 | +0.62(+0.75%) |
Feb 14, 2019 | 82.65 | 82.81 | 81.86 | 82.26 | 800,892 | -0.28(-0.34%) |
Feb 13, 2019 | 82.05 | 82.87 | 81.83 | 82.54 | 812,968 | +0.27(+0.32%) |
Feb 12, 2019 | 82.91 | 83.28 | 81.48 | 82.27 | 847,310 | -0.80(-0.96%) |
Feb 11, 2019 | 83.26 | 83.58 | 82.89 | 83.07 | 788,012 | -0.35(-0.42%) |
Feb 08, 2019 | 82.87 | 83.64 | 82.74 | 83.42 | 934,602 | +0.65(+0.78%) |
Feb 07, 2019 | 81.72 | 82.98 | 81.43 | 82.77 | 854,286 | +1.12(+1.37%) |
Feb 06, 2019 | 81.46 | 81.69 | 81.07 | 81.65 | 816,861 | +0.18(+0.22%) |
Feb 05, 2019 | 81.87 | 81.87 | 80.76 | 81.47 | 854,774 | +0.02(+0.02%) |
Feb 04, 2019 | 80.76 | 81.46 | 80.51 | 81.45 | 477,122 | +0.32(+0.40%) |