Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 83.75 | 83.90 | 82.74 | 83.61 | 1,983,833 | -0.02(-0.02%) |
Apr 29, 2019 | 82.89 | 84.04 | 82.72 | 83.62 | 1,308,282 | +0.72(+0.87%) |
Apr 26, 2019 | 82.61 | 83.08 | 82.30 | 82.90 | 1,352,475 | +0.13(+0.15%) |
Apr 25, 2019 | 82.77 | 83.26 | 81.48 | 82.78 | 1,595,053 | -0.14(-0.16%) |
Apr 24, 2019 | 81.39 | 83.31 | 80.71 | 82.91 | 2,643,682 | +1.52(+1.87%) |
Apr 23, 2019 | 78.76 | 81.80 | 78.20 | 81.39 | 3,152,545 | +3.45(+4.43%) |
Apr 22, 2019 | 77.80 | 78.47 | 77.38 | 77.94 | 1,516,225 | +0.00(+0.00%) |
Apr 18, 2019 | 78.64 | 78.76 | 77.68 | 77.94 | 2,204,932 | -0.47(-0.60%) |
Apr 17, 2019 | 79.74 | 79.75 | 78.05 | 78.41 | 3,211,287 | -2.71(-3.35%) |
Apr 16, 2019 | 79.81 | 81.34 | 79.81 | 81.12 | 1,202,676 | +1.34(+1.68%) |
Apr 15, 2019 | 80.15 | 80.29 | 79.34 | 79.78 | 978,363 | -0.43(-0.54%) |
Apr 12, 2019 | 81.89 | 81.89 | 79.87 | 80.21 | 1,443,119 | +0.78(+0.98%) |
Apr 11, 2019 | 79.70 | 80.31 | 78.77 | 79.43 | 1,212,015 | +0.20(+0.25%) |
Apr 10, 2019 | 79.28 | 79.62 | 78.53 | 79.24 | 1,105,709 | -0.03(-0.03%) |
Apr 09, 2019 | 79.64 | 79.64 | 78.75 | 79.26 | 872,876 | -0.82(-1.03%) |
Apr 08, 2019 | 80.60 | 80.80 | 79.80 | 80.09 | 1,050,665 | -0.56(-0.69%) |
Apr 05, 2019 | 80.66 | 80.91 | 80.09 | 80.65 | 1,363,555 | +0.27(+0.34%) |
Apr 04, 2019 | 80.07 | 80.87 | 79.94 | 80.37 | 809,111 | +0.52(+0.65%) |
Apr 03, 2019 | 79.85 | 80.43 | 79.60 | 79.86 | 1,024,366 | +0.72(+0.91%) |
Apr 02, 2019 | 78.52 | 79.35 | 77.97 | 79.14 | 1,079,151 | +0.49(+0.63%) |
Apr 01, 2019 | 77.18 | 78.97 | 77.13 | 78.64 | 1,298,050 | +1.94(+2.53%) |
Mar 29, 2019 | 77.18 | 77.49 | 76.43 | 76.70 | 1,256,997 | +0.29(+0.38%) |
Mar 28, 2019 | 75.56 | 76.46 | 75.27 | 76.41 | 1,148,293 | +0.85(+1.12%) |
Mar 27, 2019 | 76.19 | 76.63 | 75.50 | 75.56 | 1,876,585 | -0.37(-0.49%) |
Mar 26, 2019 | 74.85 | 75.95 | 74.23 | 75.94 | 1,269,202 | +1.64(+2.20%) |
Mar 25, 2019 | 75.25 | 75.88 | 73.99 | 74.30 | 1,492,530 | -0.86(-1.14%) |
Mar 22, 2019 | 77.85 | 77.99 | 75.04 | 75.16 | 1,927,341 | -3.48(-4.42%) |
Mar 21, 2019 | 78.09 | 78.97 | 77.20 | 78.64 | 1,186,122 | +0.23(+0.29%) |
Mar 20, 2019 | 80.40 | 80.66 | 78.31 | 78.41 | 1,288,358 | -2.24(-2.78%) |
Mar 19, 2019 | 81.89 | 82.21 | 80.42 | 80.65 | 1,093,307 | -0.91(-1.11%) |
Mar 18, 2019 | 80.52 | 81.94 | 80.52 | 81.55 | 1,046,060 | +1.03(+1.27%) |
Mar 15, 2019 | 80.23 | 81.01 | 80.04 | 80.53 | 2,454,941 | +0.36(+0.46%) |
Mar 14, 2019 | 78.90 | 80.48 | 78.30 | 80.16 | 2,406,538 | +2.14(+2.74%) |
Mar 13, 2019 | 76.69 | 78.08 | 75.70 | 78.02 | 1,862,008 | +1.55(+2.03%) |
Mar 12, 2019 | 76.41 | 76.92 | 76.27 | 76.47 | 1,252,721 | +0.30(+0.39%) |
Mar 11, 2019 | 76.23 | 76.75 | 75.88 | 76.18 | 1,329,359 | +0.22(+0.29%) |
Mar 08, 2019 | 75.60 | 76.29 | 75.23 | 75.95 | 1,222,225 | -0.38(-0.50%) |
Mar 07, 2019 | 77.17 | 77.40 | 75.94 | 76.34 | 2,185,255 | -1.20(-1.55%) |
Mar 06, 2019 | 78.25 | 78.75 | 77.37 | 77.54 | 1,479,555 | -0.77(-0.98%) |
Mar 05, 2019 | 78.38 | 78.56 | 77.27 | 78.31 | 1,508,091 | +0.14(+0.18%) |
Mar 04, 2019 | 78.69 | 79.64 | 77.57 | 78.16 | 1,823,149 | -0.33(-0.42%) |
Mar 01, 2019 | 79.03 | 79.41 | 78.17 | 78.49 | 1,327,420 | -0.06(-0.08%) |
Feb 28, 2019 | 78.86 | 79.03 | 78.32 | 78.55 | 1,651,187 | -0.05(-0.06%) |
Feb 27, 2019 | 78.06 | 78.81 | 77.88 | 78.60 | 941,244 | +0.27(+0.34%) |
Feb 26, 2019 | 77.92 | 78.65 | 77.64 | 78.33 | 991,670 | +0.22(+0.28%) |
Feb 25, 2019 | 78.77 | 78.97 | 78.05 | 78.11 | 1,390,038 | +0.03(+0.04%) |
Feb 22, 2019 | 78.43 | 78.52 | 77.80 | 78.08 | 824,358 | -0.04(-0.05%) |
Feb 21, 2019 | 78.81 | 78.81 | 77.81 | 78.12 | 1,285,212 | -0.66(-0.83%) |
Feb 20, 2019 | 78.38 | 78.81 | 77.87 | 78.78 | 1,001,265 | +0.40(+0.51%) |
Feb 19, 2019 | 78.07 | 78.82 | 77.66 | 78.38 | 1,025,246 | -0.08(-0.10%) |
Feb 15, 2019 | 77.63 | 78.70 | 77.40 | 78.46 | 1,051,804 | +1.53(+1.98%) |
Feb 14, 2019 | 77.01 | 77.31 | 76.03 | 76.93 | 1,028,780 | -0.57(-0.74%) |
Feb 13, 2019 | 77.95 | 78.28 | 77.44 | 77.51 | 1,531,782 | -0.08(-0.10%) |
Feb 12, 2019 | 76.24 | 77.79 | 76.24 | 77.58 | 1,702,380 | +2.04(+2.70%) |
Feb 11, 2019 | 75.66 | 76.02 | 75.08 | 75.54 | 982,399 | -0.01(-0.01%) |
Feb 08, 2019 | 75.16 | 75.65 | 74.27 | 75.55 | 1,436,101 | -0.16(-0.21%) |
Feb 07, 2019 | 75.71 | 76.24 | 74.83 | 75.71 | 1,346,508 | -0.46(-0.61%) |
Feb 06, 2019 | 75.51 | 76.24 | 75.37 | 76.18 | 1,449,504 | +0.48(+0.63%) |
Feb 05, 2019 | 75.16 | 75.75 | 74.93 | 75.70 | 1,900,560 | +0.57(+0.76%) |
Feb 04, 2019 | 74.68 | 75.13 | 74.49 | 75.12 | 1,048,790 | +0.51(+0.68%) |