Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 85.49 | 87.28 | 83.70 | 86.59 | 206,205 | +1.24(+1.46%) |
Apr 29, 2019 | 84.38 | 85.49 | 84.32 | 85.34 | 114,931 | +0.96(+1.14%) |
Apr 26, 2019 | 83.12 | 84.52 | 82.58 | 84.38 | 140,216 | +1.26(+1.52%) |
Apr 25, 2019 | 83.45 | 83.66 | 82.87 | 83.12 | 71,021 | -0.54(-0.65%) |
Apr 24, 2019 | 84.01 | 84.21 | 83.16 | 83.66 | 108,260 | -0.30(-0.36%) |
Apr 23, 2019 | 82.72 | 84.49 | 82.39 | 83.96 | 80,173 | +1.08(+1.30%) |
Apr 22, 2019 | 84.14 | 84.95 | 82.53 | 82.88 | 76,664 | -1.24(-1.47%) |
Apr 18, 2019 | 84.07 | 84.92 | 83.83 | 84.12 | 72,352 | -0.35(-0.41%) |
Apr 17, 2019 | 85.15 | 85.51 | 84.16 | 84.47 | 81,663 | -0.28(-0.33%) |
Apr 16, 2019 | 84.12 | 84.91 | 83.93 | 84.75 | 104,231 | +0.97(+1.16%) |
Apr 15, 2019 | 83.88 | 84.60 | 83.23 | 83.77 | 82,556 | -0.10(-0.12%) |
Apr 12, 2019 | 83.84 | 84.37 | 83.27 | 83.88 | 79,726 | +0.24(+0.29%) |
Apr 11, 2019 | 83.44 | 84.18 | 83.18 | 83.63 | 78,308 | +0.19(+0.22%) |
Apr 10, 2019 | 82.05 | 83.61 | 82.05 | 83.45 | 86,146 | +1.39(+1.70%) |
Apr 09, 2019 | 83.61 | 83.79 | 81.99 | 82.05 | 104,766 | -1.61(-1.92%) |
Apr 08, 2019 | 83.50 | 83.79 | 82.94 | 83.66 | 65,608 | -0.04(-0.04%) |
Apr 05, 2019 | 83.44 | 84.19 | 83.21 | 83.70 | 46,916 | +0.38(+0.46%) |
Apr 04, 2019 | 82.53 | 83.77 | 82.53 | 83.31 | 55,663 | +0.81(+0.99%) |
Apr 03, 2019 | 83.11 | 83.18 | 82.01 | 82.50 | 60,799 | +0.35(+0.42%) |
Apr 02, 2019 | 82.54 | 82.54 | 81.61 | 82.15 | 53,609 | -0.39(-0.48%) |
Apr 01, 2019 | 82.62 | 83.46 | 81.83 | 82.55 | 127,933 | +0.66(+0.80%) |
Mar 29, 2019 | 82.40 | 82.90 | 81.50 | 81.89 | 116,918 | -0.38(-0.47%) |
Mar 28, 2019 | 81.56 | 82.68 | 81.31 | 82.28 | 80,818 | +0.92(+1.13%) |
Mar 27, 2019 | 80.47 | 81.95 | 80.08 | 81.36 | 79,938 | +0.74(+0.92%) |
Mar 26, 2019 | 81.24 | 81.85 | 80.36 | 80.62 | 117,695 | -0.01(-0.01%) |
Mar 25, 2019 | 79.95 | 81.06 | 79.35 | 80.63 | 97,407 | +0.66(+0.82%) |
Mar 22, 2019 | 83.30 | 83.74 | 79.93 | 79.97 | 114,567 | -3.84(-4.58%) |
Mar 21, 2019 | 82.61 | 85.10 | 82.38 | 83.81 | 139,198 | +0.71(+0.86%) |
Mar 20, 2019 | 82.87 | 84.11 | 81.86 | 83.10 | 106,466 | +0.00(+0.00%) |
Mar 19, 2019 | 84.76 | 85.18 | 82.76 | 83.10 | 70,091 | -1.28(-1.52%) |
Mar 18, 2019 | 83.19 | 84.49 | 82.74 | 84.38 | 104,709 | +1.08(+1.29%) |
Mar 15, 2019 | 84.29 | 84.95 | 82.78 | 83.31 | 216,630 | -0.62(-0.74%) |
Mar 14, 2019 | 84.87 | 85.42 | 83.31 | 83.92 | 77,349 | -0.96(-1.14%) |
Mar 13, 2019 | 85.03 | 85.78 | 84.58 | 84.89 | 117,515 | +0.37(+0.44%) |
Mar 12, 2019 | 85.53 | 85.95 | 83.96 | 84.51 | 93,353 | -1.09(-1.28%) |
Mar 11, 2019 | 84.18 | 85.81 | 84.02 | 85.61 | 91,127 | +1.89(+2.26%) |
Mar 08, 2019 | 83.72 | 84.14 | 83.02 | 83.72 | 67,436 | -0.42(-0.50%) |
Mar 07, 2019 | 85.12 | 85.27 | 83.31 | 84.14 | 92,000 | -1.19(-1.39%) |
Mar 06, 2019 | 86.61 | 86.61 | 84.89 | 85.33 | 79,751 | -1.18(-1.36%) |
Mar 05, 2019 | 86.80 | 87.62 | 86.46 | 86.51 | 88,628 | -1.12(-1.28%) |
Mar 04, 2019 | 88.16 | 88.42 | 86.42 | 87.63 | 104,937 | -0.63(-0.71%) |
Mar 01, 2019 | 88.25 | 88.67 | 87.41 | 88.25 | 99,711 | +0.44(+0.50%) |
Feb 28, 2019 | 87.79 | 88.16 | 86.88 | 87.82 | 76,432 | -0.09(-0.11%) |
Feb 27, 2019 | 86.61 | 88.06 | 86.58 | 87.91 | 76,639 | +0.75(+0.86%) |
Feb 26, 2019 | 87.52 | 87.98 | 87.16 | 87.16 | 100,672 | -0.82(-0.93%) |
Feb 25, 2019 | 87.97 | 88.95 | 87.35 | 87.98 | 122,673 | +0.28(+0.32%) |
Feb 22, 2019 | 87.72 | 88.94 | 86.37 | 87.70 | 111,121 | +0.06(+0.06%) |
Feb 21, 2019 | 86.79 | 88.00 | 84.23 | 87.65 | 58,489 | +1.26(+1.46%) |
Feb 20, 2019 | 85.86 | 86.79 | 84.95 | 86.39 | 111,141 | +0.35(+0.40%) |
Feb 19, 2019 | 84.27 | 86.26 | 84.27 | 86.04 | 91,153 | +1.13(+1.33%) |
Feb 15, 2019 | 84.65 | 85.08 | 84.22 | 84.91 | 72,223 | +0.78(+0.93%) |
Feb 14, 2019 | 84.21 | 85.35 | 82.96 | 84.13 | 100,324 | -0.15(-0.18%) |
Feb 13, 2019 | 83.58 | 84.66 | 83.58 | 84.28 | 91,522 | +0.64(+0.77%) |
Feb 12, 2019 | 82.61 | 83.63 | 81.86 | 83.63 | 69,381 | +1.74(+2.12%) |
Feb 11, 2019 | 81.10 | 82.19 | 80.66 | 81.90 | 68,910 | +0.80(+0.99%) |
Feb 08, 2019 | 80.06 | 81.38 | 79.59 | 81.10 | 62,472 | +0.89(+1.11%) |
Feb 07, 2019 | 80.55 | 80.77 | 79.04 | 80.21 | 86,637 | -1.08(-1.33%) |
Feb 06, 2019 | 80.83 | 81.94 | 80.51 | 81.29 | 56,502 | +0.08(+0.10%) |
Feb 05, 2019 | 81.60 | 82.21 | 80.77 | 81.21 | 56,726 | -0.69(-0.84%) |
Feb 04, 2019 | 80.99 | 82.02 | 80.65 | 81.90 | 76,025 | +0.97(+1.20%) |