Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 83.20 | 83.45 | 82.25 | 82.94 | 1,730,751 | -0.12(-0.15%) |
Apr 29, 2019 | 81.66 | 83.26 | 81.59 | 83.07 | 2,778,684 | +1.12(+1.37%) |
Apr 26, 2019 | 81.76 | 82.51 | 81.29 | 81.95 | 1,778,400 | +0.13(+0.15%) |
Apr 25, 2019 | 81.36 | 82.19 | 79.96 | 81.82 | 2,704,065 | +0.78(+0.97%) |
Apr 24, 2019 | 81.00 | 81.47 | 80.37 | 81.04 | 3,523,653 | +0.67(+0.84%) |
Apr 23, 2019 | 79.90 | 80.73 | 79.46 | 80.36 | 4,604,262 | +0.60(+0.76%) |
Apr 22, 2019 | 78.15 | 79.85 | 78.00 | 79.76 | 1,985,214 | +1.27(+1.62%) |
Apr 18, 2019 | 79.35 | 79.48 | 77.11 | 78.49 | 3,157,200 | -1.32(-1.66%) |
Apr 17, 2019 | 81.94 | 82.20 | 79.63 | 79.81 | 5,013,096 | -1.68(-2.07%) |
Apr 16, 2019 | 82.92 | 83.05 | 80.92 | 81.49 | 2,946,651 | -1.25(-1.51%) |
Apr 15, 2019 | 81.99 | 82.88 | 81.63 | 82.74 | 2,886,039 | +1.19(+1.46%) |
Apr 12, 2019 | 82.32 | 82.46 | 81.10 | 81.55 | 2,458,200 | -0.42(-0.52%) |
Apr 11, 2019 | 81.27 | 82.14 | 81.00 | 81.98 | 2,204,559 | +1.14(+1.41%) |
Apr 10, 2019 | 80.22 | 81.96 | 79.90 | 80.84 | 3,193,413 | +0.58(+0.73%) |
Apr 09, 2019 | 79.28 | 80.94 | 79.20 | 80.26 | 2,440,371 | +0.63(+0.79%) |
Apr 08, 2019 | 79.16 | 79.97 | 78.03 | 79.63 | 2,452,917 | +0.01(+0.01%) |
Apr 05, 2019 | 79.78 | 80.14 | 79.20 | 79.62 | 3,790,800 | +0.59(+0.75%) |
Apr 04, 2019 | 80.62 | 80.76 | 77.72 | 79.02 | 3,680,112 | -1.71(-2.12%) |
Apr 03, 2019 | 80.31 | 81.49 | 79.68 | 80.74 | 2,694,582 | +0.67(+0.84%) |
Apr 02, 2019 | 80.33 | 80.47 | 78.92 | 80.07 | 2,818,890 | -0.40(-0.50%) |
Apr 01, 2019 | 82.00 | 82.46 | 79.45 | 80.47 | 3,569,592 | -0.49(-0.61%) |
Mar 29, 2019 | 79.73 | 80.99 | 79.09 | 80.96 | 2,073,600 | +1.50(+1.88%) |
Mar 28, 2019 | 80.00 | 80.56 | 78.60 | 79.46 | 3,490,080 | -0.35(-0.44%) |
Mar 27, 2019 | 81.50 | 81.83 | 78.57 | 79.82 | 3,034,692 | -1.58(-1.95%) |
Mar 26, 2019 | 81.56 | 82.31 | 81.02 | 81.40 | 3,142,680 | +0.79(+0.98%) |
Mar 25, 2019 | 80.19 | 81.03 | 79.40 | 80.61 | 5,079,366 | -0.18(-0.22%) |
Mar 22, 2019 | 83.00 | 83.36 | 80.38 | 80.79 | 3,084,900 | -2.48(-2.97%) |
Mar 21, 2019 | 81.67 | 83.42 | 81.40 | 83.26 | 3,907,266 | +1.32(+1.61%) |
Mar 20, 2019 | 81.08 | 82.57 | 80.53 | 81.94 | 3,080,184 | +1.11(+1.37%) |
Mar 19, 2019 | 80.93 | 81.33 | 80.33 | 80.83 | 2,488,608 | +0.50(+0.62%) |
Mar 18, 2019 | 79.71 | 81.04 | 79.43 | 80.34 | 3,659,589 | +0.43(+0.54%) |
Mar 15, 2019 | 81.08 | 81.23 | 79.88 | 79.91 | 5,794,500 | -1.01(-1.25%) |
Mar 14, 2019 | 81.00 | 81.81 | 80.53 | 80.92 | 3,310,545 | +0.00(+0.00%) |
Mar 13, 2019 | 80.54 | 81.67 | 80.41 | 80.92 | 3,417,606 | +0.84(+1.05%) |
Mar 12, 2019 | 80.63 | 80.84 | 79.84 | 80.07 | 3,326,094 | -0.22(-0.27%) |
Mar 11, 2019 | 78.65 | 80.61 | 78.60 | 80.29 | 3,618,399 | +2.08(+2.66%) |
Mar 08, 2019 | 77.51 | 79.18 | 76.79 | 78.21 | 3,060,600 | +0.04(+0.05%) |
Mar 07, 2019 | 78.18 | 79.59 | 77.70 | 78.17 | 4,210,536 | +0.03(+0.03%) |
Mar 06, 2019 | 77.87 | 79.07 | 77.07 | 78.15 | 4,260,444 | +0.03(+0.04%) |
Mar 05, 2019 | 79.49 | 80.21 | 77.67 | 78.11 | 8,288,268 | -2.73(-3.38%) |
Mar 04, 2019 | 82.34 | 82.99 | 79.58 | 80.85 | 4,707,999 | -0.98(-1.19%) |
Mar 01, 2019 | 82.02 | 83.00 | 81.06 | 81.82 | 5,403,600 | -0.27(-0.32%) |
Feb 28, 2019 | 84.66 | 85.00 | 81.96 | 82.09 | 7,896,849 | -2.87(-3.38%) |
Feb 27, 2019 | 86.01 | 86.88 | 83.53 | 84.96 | 19,691,498 | +6.44(+8.21%) |
Feb 26, 2019 | 77.52 | 78.69 | 77.24 | 78.52 | 9,109,389 | +0.56(+0.71%) |
Feb 25, 2019 | 78.67 | 78.72 | 77.39 | 77.96 | 5,660,517 | +1.26(+1.64%) |
Feb 22, 2019 | 75.76 | 76.78 | 75.65 | 76.70 | 2,393,100 | +1.31(+1.73%) |
Feb 21, 2019 | 75.25 | 75.49 | 74.45 | 75.39 | 2,790,147 | -0.15(-0.20%) |
Feb 20, 2019 | 76.25 | 76.76 | 74.88 | 75.55 | 3,257,514 | -1.09(-1.42%) |
Feb 19, 2019 | 75.13 | 76.98 | 74.07 | 76.63 | 4,317,093 | +1.04(+1.38%) |
Feb 15, 2019 | 75.08 | 75.76 | 74.40 | 75.59 | 2,948,400 | +0.54(+0.72%) |
Feb 14, 2019 | 74.05 | 75.25 | 73.85 | 75.05 | 3,282,987 | +1.00(+1.35%) |
Feb 13, 2019 | 75.08 | 75.08 | 73.74 | 74.05 | 3,671,157 | -0.76(-1.02%) |
Feb 12, 2019 | 74.99 | 75.22 | 73.88 | 74.82 | 4,500,084 | +0.20(+0.26%) |
Feb 11, 2019 | 75.00 | 75.43 | 74.24 | 74.62 | 3,325,797 | -0.25(-0.34%) |
Feb 08, 2019 | 72.32 | 74.90 | 72.20 | 74.87 | 3,058,500 | +1.72(+2.36%) |
Feb 07, 2019 | 72.50 | 73.22 | 72.00 | 73.15 | 4,333,923 | -0.37(-0.50%) |
Feb 06, 2019 | 73.12 | 73.61 | 72.28 | 73.52 | 2,486,736 | +0.54(+0.74%) |
Feb 05, 2019 | 73.64 | 73.83 | 72.69 | 72.98 | 3,735,441 | -0.41(-0.56%) |
Feb 04, 2019 | 73.35 | 73.75 | 72.94 | 73.39 | 3,005,619 | -0.04(-0.05%) |