Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 81.48 | 82.12 | 80.78 | 81.32 | 517,566 | -0.28(-0.34%) |
Apr 29, 2019 | 80.23 | 82.09 | 80.20 | 81.59 | 724,153 | +1.67(+2.09%) |
Apr 26, 2019 | 83.59 | 83.71 | 78.09 | 79.93 | 1,598,901 | -3.26(-3.91%) |
Apr 25, 2019 | 83.10 | 83.62 | 81.86 | 83.18 | 834,431 | +0.09(+0.11%) |
Apr 24, 2019 | 83.02 | 83.70 | 82.63 | 83.09 | 1,271,088 | +0.56(+0.68%) |
Apr 23, 2019 | 81.92 | 82.88 | 81.92 | 82.53 | 1,393,718 | +0.62(+0.76%) |
Apr 22, 2019 | 80.93 | 82.60 | 80.93 | 81.91 | 1,207,708 | +0.95(+1.17%) |
Apr 18, 2019 | 80.58 | 81.11 | 79.94 | 80.96 | 1,140,075 | +0.81(+1.01%) |
Apr 17, 2019 | 81.15 | 81.57 | 79.85 | 80.15 | 363,015 | -0.73(-0.90%) |
Apr 16, 2019 | 81.02 | 81.33 | 80.34 | 80.88 | 764,928 | +0.31(+0.38%) |
Apr 15, 2019 | 79.44 | 81.08 | 79.44 | 80.58 | 856,213 | +1.25(+1.58%) |
Apr 12, 2019 | 78.04 | 79.51 | 74.40 | 79.32 | 2,061,680 | -3.02(-3.67%) |
Apr 11, 2019 | 82.43 | 82.77 | 81.54 | 82.34 | 504,250 | +0.00(+0.00%) |
Apr 10, 2019 | 82.47 | 82.51 | 82.09 | 82.34 | 606,876 | +0.06(+0.07%) |
Apr 09, 2019 | 82.68 | 83.12 | 82.09 | 82.28 | 348,299 | -0.66(-0.80%) |
Apr 08, 2019 | 82.67 | 83.18 | 81.87 | 82.95 | 460,413 | +0.29(+0.35%) |
Apr 05, 2019 | 82.18 | 83.27 | 82.02 | 82.66 | 405,526 | +0.61(+0.75%) |
Apr 04, 2019 | 82.24 | 82.65 | 81.12 | 82.05 | 458,053 | -0.02(-0.02%) |
Apr 03, 2019 | 81.73 | 82.73 | 81.45 | 82.07 | 446,160 | +0.52(+0.64%) |
Apr 02, 2019 | 81.23 | 81.63 | 80.67 | 81.54 | 345,419 | +0.50(+0.62%) |
Apr 01, 2019 | 79.74 | 81.10 | 79.74 | 81.04 | 557,154 | +1.99(+2.52%) |
Mar 29, 2019 | 80.10 | 80.11 | 78.75 | 79.05 | 817,538 | -0.41(-0.52%) |
Mar 28, 2019 | 79.74 | 80.23 | 78.93 | 79.46 | 472,612 | -0.29(-0.36%) |
Mar 27, 2019 | 80.39 | 80.58 | 78.85 | 79.75 | 480,902 | -0.56(-0.70%) |
Mar 26, 2019 | 79.21 | 80.64 | 79.02 | 80.31 | 1,435,546 | +1.73(+2.20%) |
Mar 25, 2019 | 77.31 | 78.93 | 76.93 | 78.58 | 1,154,040 | +0.88(+1.13%) |
Mar 22, 2019 | 79.37 | 79.81 | 77.47 | 77.71 | 914,512 | -2.01(-2.53%) |
Mar 21, 2019 | 78.47 | 80.10 | 78.47 | 79.72 | 791,442 | +0.93(+1.18%) |
Mar 20, 2019 | 79.91 | 80.01 | 78.38 | 78.79 | 814,353 | -1.31(-1.64%) |
Mar 19, 2019 | 81.10 | 81.10 | 79.46 | 80.10 | 825,698 | -0.53(-0.66%) |
Mar 18, 2019 | 80.95 | 81.43 | 80.48 | 80.64 | 792,467 | -0.28(-0.34%) |
Mar 15, 2019 | 80.06 | 81.76 | 79.94 | 80.91 | 769,000 | +0.89(+1.11%) |
Mar 14, 2019 | 79.91 | 80.36 | 78.97 | 80.02 | 504,246 | -0.03(-0.04%) |
Mar 13, 2019 | 80.60 | 81.06 | 79.99 | 80.05 | 448,843 | -0.20(-0.25%) |
Mar 12, 2019 | 80.30 | 80.72 | 79.98 | 80.25 | 507,390 | +0.06(+0.07%) |
Mar 11, 2019 | 79.34 | 80.95 | 79.34 | 80.19 | 595,008 | +1.24(+1.57%) |
Mar 08, 2019 | 78.97 | 79.75 | 78.55 | 78.95 | 1,061,746 | -0.64(-0.81%) |
Mar 07, 2019 | 78.84 | 80.42 | 78.46 | 79.59 | 840,430 | +0.60(+0.76%) |
Mar 06, 2019 | 80.60 | 80.89 | 78.94 | 78.99 | 668,646 | -1.55(-1.92%) |
Mar 05, 2019 | 80.57 | 81.61 | 80.09 | 80.54 | 718,492 | -0.19(-0.23%) |
Mar 04, 2019 | 80.68 | 81.07 | 78.82 | 80.73 | 1,286,442 | +0.31(+0.38%) |
Mar 01, 2019 | 79.16 | 80.70 | 78.32 | 80.42 | 904,885 | +2.02(+2.58%) |
Feb 28, 2019 | 79.59 | 79.88 | 78.38 | 78.40 | 780,163 | -1.19(-1.50%) |
Feb 27, 2019 | 78.52 | 79.66 | 77.32 | 79.59 | 1,094,927 | +1.14(+1.46%) |
Feb 26, 2019 | 80.78 | 80.80 | 78.19 | 78.45 | 1,303,895 | -2.80(-3.45%) |
Feb 25, 2019 | 81.98 | 82.61 | 81.21 | 81.25 | 895,898 | -0.51(-0.63%) |
Feb 22, 2019 | 82.08 | 82.49 | 80.76 | 81.76 | 711,039 | -0.12(-0.15%) |
Feb 21, 2019 | 80.48 | 82.60 | 80.48 | 81.89 | 895,089 | +1.01(+1.25%) |
Feb 20, 2019 | 81.41 | 81.86 | 79.92 | 80.87 | 1,176,179 | -0.72(-0.88%) |
Feb 19, 2019 | 81.25 | 82.21 | 79.68 | 81.59 | 2,125,611 | +0.13(+0.16%) |
Feb 15, 2019 | 78.84 | 82.97 | 78.84 | 81.46 | 7,650,141 | -12.85(-13.62%) |
Feb 14, 2019 | 94.57 | 95.22 | 93.22 | 94.31 | 1,381,811 | -0.26(-0.27%) |
Feb 13, 2019 | 94.45 | 94.86 | 93.58 | 94.57 | 618,415 | +0.17(+0.18%) |
Feb 12, 2019 | 93.71 | 94.75 | 92.96 | 94.40 | 511,332 | +1.79(+1.93%) |
Feb 11, 2019 | 92.97 | 93.66 | 92.36 | 92.61 | 676,598 | +0.23(+0.24%) |
Feb 08, 2019 | 90.46 | 92.53 | 89.04 | 92.38 | 470,796 | +1.05(+1.15%) |
Feb 07, 2019 | 92.75 | 93.19 | 90.78 | 91.33 | 450,338 | -2.35(-2.51%) |
Feb 06, 2019 | 93.72 | 94.35 | 92.83 | 93.68 | 325,954 | +0.07(+0.07%) |
Feb 05, 2019 | 92.29 | 93.69 | 92.29 | 93.61 | 563,800 | +1.43(+1.55%) |
Feb 04, 2019 | 92.07 | 92.53 | 91.42 | 92.19 | 645,869 | +0.03(+0.03%) |