Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 83.40 | 84.53 | 83.14 | 84.42 | 1,002,957 | +1.04(+1.25%) |
Apr 29, 2019 | 82.80 | 83.65 | 82.63 | 83.37 | 749,341 | +0.70(+0.85%) |
Apr 26, 2019 | 82.25 | 82.89 | 81.45 | 82.67 | 1,044,318 | +0.54(+0.66%) |
Apr 25, 2019 | 76.71 | 82.27 | 76.36 | 82.13 | 1,625,536 | +5.16(+6.71%) |
Apr 24, 2019 | 76.37 | 77.21 | 76.25 | 76.97 | 623,967 | +0.64(+0.84%) |
Apr 23, 2019 | 75.66 | 76.39 | 75.45 | 76.32 | 755,385 | +0.87(+1.15%) |
Apr 22, 2019 | 75.73 | 75.87 | 75.10 | 75.46 | 487,410 | -0.55(-0.73%) |
Apr 18, 2019 | 75.98 | 76.37 | 75.77 | 76.01 | 1,242,335 | +0.11(+0.15%) |
Apr 17, 2019 | 76.97 | 76.97 | 75.78 | 75.89 | 494,628 | -1.10(-1.42%) |
Apr 16, 2019 | 76.65 | 77.04 | 76.63 | 76.99 | 469,749 | +0.52(+0.68%) |
Apr 15, 2019 | 76.72 | 76.92 | 76.34 | 76.47 | 505,009 | -0.32(-0.41%) |
Apr 12, 2019 | 76.53 | 76.82 | 76.27 | 76.79 | 576,391 | +0.54(+0.71%) |
Apr 11, 2019 | 75.67 | 76.32 | 75.58 | 76.25 | 373,941 | +0.72(+0.95%) |
Apr 10, 2019 | 74.82 | 75.57 | 74.67 | 75.53 | 395,348 | +0.85(+1.14%) |
Apr 09, 2019 | 75.01 | 75.14 | 74.52 | 74.67 | 421,066 | -0.51(-0.68%) |
Apr 08, 2019 | 75.72 | 75.72 | 74.80 | 75.18 | 346,472 | -0.49(-0.65%) |
Apr 05, 2019 | 75.26 | 75.82 | 75.08 | 75.68 | 575,936 | +0.50(+0.67%) |
Apr 04, 2019 | 75.07 | 75.40 | 74.85 | 75.18 | 407,946 | +0.16(+0.21%) |
Apr 03, 2019 | 75.39 | 75.39 | 74.45 | 75.02 | 650,619 | -0.04(-0.06%) |
Apr 02, 2019 | 75.75 | 75.94 | 74.93 | 75.06 | 481,966 | -0.69(-0.92%) |
Apr 01, 2019 | 75.79 | 76.14 | 75.23 | 75.75 | 600,076 | +0.36(+0.48%) |
Mar 29, 2019 | 75.42 | 75.48 | 74.97 | 75.39 | 606,356 | +0.40(+0.54%) |
Mar 28, 2019 | 75.07 | 75.38 | 74.31 | 74.99 | 414,859 | +0.06(+0.08%) |
Mar 27, 2019 | 74.83 | 75.21 | 74.43 | 74.93 | 411,297 | +0.29(+0.39%) |
Mar 26, 2019 | 74.67 | 74.89 | 74.17 | 74.64 | 557,878 | +0.33(+0.45%) |
Mar 25, 2019 | 74.38 | 75.00 | 73.93 | 74.31 | 463,238 | +0.02(+0.02%) |
Mar 22, 2019 | 74.16 | 74.98 | 74.16 | 74.29 | 619,686 | -0.24(-0.32%) |
Mar 21, 2019 | 73.46 | 74.71 | 73.36 | 74.53 | 437,786 | +0.77(+1.05%) |
Mar 20, 2019 | 74.31 | 74.89 | 73.62 | 73.75 | 640,952 | -0.48(-0.65%) |
Mar 19, 2019 | 75.30 | 75.30 | 73.88 | 74.24 | 737,598 | -0.68(-0.91%) |
Mar 18, 2019 | 74.76 | 75.19 | 74.56 | 74.92 | 601,848 | +0.26(+0.35%) |
Mar 15, 2019 | 74.41 | 75.32 | 74.23 | 74.66 | 2,319,202 | +0.26(+0.35%) |
Mar 14, 2019 | 74.21 | 74.57 | 73.80 | 74.40 | 583,021 | +0.24(+0.33%) |
Mar 13, 2019 | 74.77 | 75.01 | 74.12 | 74.15 | 710,757 | -0.57(-0.76%) |
Mar 12, 2019 | 74.64 | 74.86 | 74.48 | 74.72 | 661,953 | +0.21(+0.28%) |
Mar 11, 2019 | 73.87 | 74.66 | 73.87 | 74.51 | 662,552 | +0.84(+1.14%) |
Mar 08, 2019 | 73.34 | 73.74 | 72.37 | 73.67 | 477,304 | -0.09(-0.12%) |
Mar 07, 2019 | 73.92 | 73.98 | 73.31 | 73.76 | 654,951 | -0.15(-0.20%) |
Mar 06, 2019 | 74.56 | 74.84 | 73.81 | 73.91 | 528,836 | -0.70(-0.94%) |
Mar 05, 2019 | 74.97 | 75.39 | 74.41 | 74.61 | 483,820 | -0.21(-0.28%) |
Mar 04, 2019 | 76.01 | 76.11 | 74.34 | 74.82 | 991,272 | -1.04(-1.37%) |
Mar 01, 2019 | 76.17 | 76.26 | 75.64 | 75.85 | 656,092 | +0.15(+0.20%) |
Feb 28, 2019 | 75.24 | 76.00 | 74.84 | 75.71 | 1,214,803 | +0.72(+0.97%) |
Feb 27, 2019 | 74.66 | 75.41 | 74.48 | 74.98 | 824,779 | +0.33(+0.44%) |
Feb 26, 2019 | 74.76 | 75.12 | 74.55 | 74.65 | 687,198 | -0.22(-0.29%) |
Feb 25, 2019 | 75.30 | 75.74 | 74.71 | 74.87 | 655,537 | -0.23(-0.30%) |
Feb 22, 2019 | 74.85 | 75.17 | 74.47 | 75.09 | 658,041 | +0.51(+0.68%) |
Feb 21, 2019 | 75.05 | 75.12 | 74.28 | 74.59 | 771,315 | -0.36(-0.48%) |
Feb 20, 2019 | 74.79 | 74.98 | 74.56 | 74.95 | 607,059 | +0.30(+0.40%) |
Feb 19, 2019 | 74.46 | 74.80 | 74.09 | 74.65 | 725,620 | +0.11(+0.15%) |
Feb 15, 2019 | 73.68 | 74.57 | 73.46 | 74.54 | 763,319 | +1.30(+1.77%) |
Feb 14, 2019 | 73.35 | 73.73 | 72.88 | 73.24 | 598,675 | -0.44(-0.60%) |
Feb 13, 2019 | 74.14 | 74.59 | 73.28 | 73.68 | 668,235 | -0.19(-0.26%) |
Feb 12, 2019 | 73.76 | 74.22 | 73.61 | 73.87 | 693,909 | +0.58(+0.79%) |
Feb 11, 2019 | 73.51 | 73.64 | 72.57 | 73.30 | 1,067,328 | +0.03(+0.05%) |
Feb 08, 2019 | 73.09 | 73.29 | 72.46 | 73.26 | 1,027,086 | -0.24(-0.33%) |
Feb 07, 2019 | 70.22 | 74.91 | 68.67 | 73.51 | 1,669,366 | +2.14(+2.99%) |
Feb 06, 2019 | 71.96 | 71.99 | 70.85 | 71.37 | 1,062,694 | -0.64(-0.88%) |
Feb 05, 2019 | 71.97 | 72.04 | 71.22 | 72.01 | 855,463 | +0.10(+0.13%) |
Feb 04, 2019 | 71.08 | 71.92 | 70.60 | 71.91 | 877,239 | +0.79(+1.12%) |