Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 82.86 | 85.11 | 82.09 | 84.75 | 102,903 | +2.12(+2.57%) |
Apr 29, 2019 | 84.57 | 84.57 | 82.18 | 82.62 | 107,642 | -1.74(-2.06%) |
Apr 26, 2019 | 84.49 | 85.09 | 83.63 | 84.36 | 59,807 | -0.70(-0.83%) |
Apr 25, 2019 | 84.94 | 85.49 | 84.65 | 85.06 | 68,171 | -0.24(-0.28%) |
Apr 24, 2019 | 85.03 | 85.53 | 83.87 | 85.31 | 80,291 | +0.39(+0.46%) |
Apr 23, 2019 | 86.44 | 86.44 | 82.80 | 84.91 | 106,627 | -1.30(-1.51%) |
Apr 22, 2019 | 85.60 | 86.93 | 85.60 | 86.22 | 129,433 | -0.09(-0.11%) |
Apr 18, 2019 | 87.05 | 87.39 | 86.04 | 86.31 | 56,338 | -0.37(-0.42%) |
Apr 17, 2019 | 85.45 | 86.74 | 85.27 | 86.68 | 102,104 | +1.34(+1.57%) |
Apr 16, 2019 | 84.63 | 85.34 | 84.49 | 85.34 | 65,337 | +0.76(+0.90%) |
Apr 15, 2019 | 85.11 | 86.23 | 84.28 | 84.58 | 65,517 | -0.10(-0.12%) |
Apr 12, 2019 | 85.00 | 85.34 | 84.12 | 84.68 | 48,563 | +0.21(+0.25%) |
Apr 11, 2019 | 84.52 | 85.24 | 83.33 | 84.47 | 97,132 | -0.35(-0.41%) |
Apr 10, 2019 | 84.40 | 85.81 | 84.15 | 84.82 | 139,413 | +0.72(+0.85%) |
Apr 09, 2019 | 82.68 | 84.66 | 82.20 | 84.10 | 98,956 | +1.43(+1.73%) |
Apr 08, 2019 | 81.60 | 84.22 | 81.60 | 82.67 | 101,794 | +0.69(+0.84%) |
Apr 05, 2019 | 79.46 | 82.31 | 79.38 | 81.99 | 105,739 | +2.23(+2.80%) |
Apr 04, 2019 | 77.87 | 79.76 | 77.50 | 79.76 | 122,710 | +2.04(+2.62%) |
Apr 03, 2019 | 75.84 | 78.76 | 75.84 | 77.72 | 153,139 | +1.87(+2.47%) |
Apr 02, 2019 | 76.30 | 76.30 | 75.42 | 75.84 | 88,505 | +0.03(+0.03%) |
Apr 01, 2019 | 75.09 | 76.62 | 74.60 | 75.82 | 89,567 | +1.44(+1.93%) |
Mar 29, 2019 | 74.23 | 75.06 | 73.82 | 74.38 | 144,495 | +0.80(+1.09%) |
Mar 28, 2019 | 73.67 | 74.10 | 72.64 | 73.58 | 78,198 | -0.09(-0.12%) |
Mar 27, 2019 | 74.45 | 74.83 | 73.62 | 73.67 | 93,054 | -1.08(-1.44%) |
Mar 26, 2019 | 74.74 | 75.48 | 74.05 | 74.75 | 48,405 | +0.52(+0.70%) |
Mar 25, 2019 | 73.69 | 75.85 | 73.54 | 74.23 | 109,633 | +0.62(+0.84%) |
Mar 22, 2019 | 75.50 | 75.50 | 73.07 | 73.61 | 211,359 | -2.12(-2.79%) |
Mar 21, 2019 | 76.61 | 77.16 | 75.55 | 75.73 | 63,906 | -0.98(-1.28%) |
Mar 20, 2019 | 75.63 | 77.61 | 75.06 | 76.70 | 90,403 | +1.20(+1.58%) |
Mar 19, 2019 | 75.57 | 76.36 | 75.29 | 75.51 | 78,323 | +0.37(+0.49%) |
Mar 18, 2019 | 74.46 | 75.31 | 74.36 | 75.14 | 42,834 | +1.05(+1.41%) |
Mar 15, 2019 | 72.55 | 74.79 | 72.55 | 74.10 | 346,883 | +1.40(+1.92%) |
Mar 14, 2019 | 72.32 | 72.93 | 71.08 | 72.70 | 67,685 | +0.03(+0.03%) |
Mar 13, 2019 | 73.64 | 73.95 | 71.98 | 72.67 | 80,521 | -0.64(-0.88%) |
Mar 12, 2019 | 74.31 | 74.87 | 73.23 | 73.32 | 73,126 | -0.89(-1.19%) |
Mar 11, 2019 | 74.05 | 75.32 | 73.62 | 74.20 | 130,773 | +0.48(+0.65%) |
Mar 08, 2019 | 72.98 | 74.36 | 71.55 | 73.73 | 87,917 | +0.30(+0.41%) |
Mar 07, 2019 | 75.51 | 75.62 | 73.43 | 73.43 | 74,315 | -2.01(-2.66%) |
Mar 06, 2019 | 75.35 | 75.94 | 73.89 | 75.43 | 92,589 | -0.37(-0.49%) |
Mar 05, 2019 | 77.81 | 77.81 | 75.51 | 75.80 | 86,979 | -1.67(-2.16%) |
Mar 04, 2019 | 77.00 | 77.85 | 76.46 | 77.47 | 52,133 | +0.60(+0.78%) |
Mar 01, 2019 | 78.61 | 79.06 | 76.39 | 76.87 | 75,835 | -1.09(-1.39%) |
Feb 28, 2019 | 81.19 | 81.19 | 77.36 | 77.96 | 86,813 | -3.18(-3.92%) |
Feb 27, 2019 | 81.80 | 81.80 | 80.07 | 81.14 | 107,100 | -0.68(-0.83%) |
Feb 26, 2019 | 81.65 | 82.33 | 81.26 | 81.81 | 83,503 | +0.34(+0.42%) |
Feb 25, 2019 | 82.21 | 82.21 | 81.26 | 81.47 | 87,340 | -0.03(-0.04%) |
Feb 22, 2019 | 79.00 | 82.45 | 78.22 | 81.50 | 138,514 | +3.38(+4.32%) |
Feb 21, 2019 | 76.30 | 78.59 | 75.72 | 78.13 | 133,965 | +1.41(+1.84%) |
Feb 20, 2019 | 76.65 | 77.99 | 76.24 | 76.71 | 90,737 | +0.47(+0.61%) |
Feb 19, 2019 | 73.66 | 76.31 | 73.47 | 76.24 | 77,114 | +2.51(+3.40%) |
Feb 15, 2019 | 73.68 | 73.83 | 72.19 | 73.74 | 61,601 | +0.02(+0.02%) |
Feb 14, 2019 | 72.37 | 74.06 | 71.79 | 73.72 | 68,990 | +0.95(+1.31%) |
Feb 13, 2019 | 74.08 | 74.08 | 72.19 | 72.77 | 64,331 | -1.33(-1.79%) |
Feb 12, 2019 | 74.97 | 75.01 | 72.98 | 74.10 | 77,884 | +0.61(+0.83%) |
Feb 11, 2019 | 73.82 | 73.86 | 72.01 | 73.49 | 90,711 | -0.43(-0.59%) |
Feb 08, 2019 | 75.48 | 76.72 | 73.69 | 73.92 | 56,219 | -2.22(-2.92%) |
Feb 07, 2019 | 76.25 | 76.70 | 75.16 | 76.14 | 36,529 | -0.51(-0.67%) |
Feb 06, 2019 | 77.26 | 78.02 | 76.63 | 76.65 | 47,584 | -0.60(-0.78%) |
Feb 05, 2019 | 76.33 | 77.70 | 75.56 | 77.26 | 48,474 | +1.48(+1.95%) |
Feb 04, 2019 | 74.97 | 76.24 | 74.76 | 75.78 | 34,142 | +0.66(+0.88%) |