Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 82.89 | 85.15 | 82.13 | 84.78 | 102,860 | +2.12(+2.57%) |
Apr 29, 2019 | 84.61 | 84.61 | 82.21 | 82.66 | 107,597 | -1.74(-2.06%) |
Apr 26, 2019 | 84.52 | 85.13 | 83.66 | 84.40 | 59,782 | -0.70(-0.83%) |
Apr 25, 2019 | 84.97 | 85.53 | 84.68 | 85.10 | 68,142 | -0.24(-0.28%) |
Apr 24, 2019 | 85.07 | 85.57 | 83.90 | 85.34 | 80,258 | +0.39(+0.46%) |
Apr 23, 2019 | 86.47 | 86.47 | 82.83 | 84.95 | 106,582 | -1.30(-1.51%) |
Apr 22, 2019 | 85.64 | 86.97 | 85.64 | 86.25 | 129,378 | -0.09(-0.11%) |
Apr 18, 2019 | 87.09 | 87.43 | 86.08 | 86.35 | 56,315 | -0.37(-0.42%) |
Apr 17, 2019 | 85.48 | 86.78 | 85.31 | 86.71 | 102,061 | +1.34(+1.57%) |
Apr 16, 2019 | 84.67 | 85.38 | 84.52 | 85.38 | 65,310 | +0.76(+0.90%) |
Apr 15, 2019 | 85.15 | 86.27 | 84.31 | 84.61 | 65,490 | -0.10(-0.12%) |
Apr 12, 2019 | 85.03 | 85.37 | 84.16 | 84.72 | 48,543 | +0.21(+0.25%) |
Apr 11, 2019 | 84.56 | 85.28 | 83.36 | 84.51 | 97,091 | -0.35(-0.41%) |
Apr 10, 2019 | 84.44 | 85.84 | 84.19 | 84.86 | 139,355 | +0.72(+0.85%) |
Apr 09, 2019 | 82.72 | 84.70 | 82.23 | 84.14 | 98,914 | +1.43(+1.73%) |
Apr 08, 2019 | 81.63 | 84.26 | 81.63 | 82.71 | 101,752 | +0.69(+0.84%) |
Apr 05, 2019 | 79.50 | 82.35 | 79.41 | 82.02 | 105,695 | +2.23(+2.80%) |
Apr 04, 2019 | 77.91 | 79.79 | 77.53 | 79.79 | 122,659 | +2.04(+2.62%) |
Apr 03, 2019 | 75.88 | 78.79 | 75.88 | 77.75 | 153,075 | +1.87(+2.47%) |
Apr 02, 2019 | 76.33 | 76.33 | 75.45 | 75.88 | 88,468 | +0.03(+0.03%) |
Apr 01, 2019 | 75.12 | 76.65 | 74.63 | 75.85 | 89,530 | +1.44(+1.93%) |
Mar 29, 2019 | 74.26 | 75.09 | 73.85 | 74.41 | 144,434 | +0.80(+1.09%) |
Mar 28, 2019 | 73.70 | 74.14 | 72.67 | 73.61 | 78,165 | -0.09(-0.12%) |
Mar 27, 2019 | 74.48 | 74.86 | 73.65 | 73.70 | 93,015 | -1.08(-1.44%) |
Mar 26, 2019 | 74.77 | 75.52 | 74.08 | 74.78 | 48,385 | +0.52(+0.70%) |
Mar 25, 2019 | 73.72 | 75.88 | 73.58 | 74.26 | 109,587 | +0.62(+0.84%) |
Mar 22, 2019 | 75.53 | 75.53 | 73.10 | 73.64 | 211,271 | -2.12(-2.79%) |
Mar 21, 2019 | 76.64 | 77.19 | 75.58 | 75.76 | 63,880 | -0.98(-1.28%) |
Mar 20, 2019 | 75.66 | 77.64 | 75.09 | 76.74 | 90,366 | +1.20(+1.58%) |
Mar 19, 2019 | 75.60 | 76.39 | 75.32 | 75.54 | 78,291 | +0.37(+0.49%) |
Mar 18, 2019 | 74.50 | 75.34 | 74.39 | 75.17 | 42,816 | +1.05(+1.41%) |
Mar 15, 2019 | 72.58 | 74.82 | 72.58 | 74.13 | 346,738 | +1.40(+1.92%) |
Mar 14, 2019 | 72.35 | 72.96 | 71.11 | 72.73 | 67,657 | +0.03(+0.03%) |
Mar 13, 2019 | 73.68 | 73.98 | 72.01 | 72.71 | 80,487 | -0.64(-0.88%) |
Mar 12, 2019 | 74.34 | 74.90 | 73.27 | 73.35 | 73,096 | -0.89(-1.19%) |
Mar 11, 2019 | 74.08 | 75.35 | 73.65 | 74.24 | 130,719 | +0.48(+0.65%) |
Mar 08, 2019 | 73.01 | 74.39 | 71.58 | 73.76 | 87,880 | +0.30(+0.41%) |
Mar 07, 2019 | 75.54 | 75.65 | 73.46 | 73.46 | 74,284 | -2.01(-2.66%) |
Mar 06, 2019 | 75.38 | 75.97 | 73.92 | 75.47 | 92,550 | -0.37(-0.49%) |
Mar 05, 2019 | 77.84 | 77.84 | 75.54 | 75.83 | 86,942 | -1.67(-2.16%) |
Mar 04, 2019 | 77.03 | 77.88 | 76.49 | 77.51 | 52,111 | +0.60(+0.78%) |
Mar 01, 2019 | 78.64 | 79.09 | 76.42 | 76.90 | 75,804 | -1.09(-1.39%) |
Feb 28, 2019 | 81.23 | 81.23 | 77.39 | 77.99 | 86,776 | -3.18(-3.92%) |
Feb 27, 2019 | 81.84 | 81.84 | 80.10 | 81.17 | 107,056 | -0.68(-0.83%) |
Feb 26, 2019 | 81.68 | 82.37 | 81.29 | 81.85 | 83,468 | +0.34(+0.42%) |
Feb 25, 2019 | 82.25 | 82.25 | 81.29 | 81.50 | 87,303 | -0.03(-0.04%) |
Feb 22, 2019 | 79.04 | 82.48 | 78.25 | 81.54 | 138,456 | +3.38(+4.32%) |
Feb 21, 2019 | 76.33 | 78.62 | 75.75 | 78.16 | 133,909 | +1.41(+1.84%) |
Feb 20, 2019 | 76.68 | 78.02 | 76.28 | 76.74 | 90,699 | +0.47(+0.61%) |
Feb 19, 2019 | 73.69 | 76.34 | 73.50 | 76.28 | 77,082 | +2.51(+3.40%) |
Feb 15, 2019 | 73.71 | 73.86 | 72.22 | 73.77 | 61,575 | +0.02(+0.02%) |
Feb 14, 2019 | 72.40 | 74.09 | 71.82 | 73.75 | 68,961 | +0.95(+1.31%) |
Feb 13, 2019 | 74.11 | 74.11 | 72.22 | 72.80 | 64,304 | -1.33(-1.79%) |
Feb 12, 2019 | 75.01 | 75.04 | 73.01 | 74.13 | 77,852 | +0.61(+0.83%) |
Feb 11, 2019 | 73.85 | 73.89 | 72.04 | 73.52 | 90,673 | -0.43(-0.59%) |
Feb 08, 2019 | 75.51 | 76.75 | 73.72 | 73.95 | 56,195 | -2.22(-2.92%) |
Feb 07, 2019 | 76.28 | 76.74 | 75.19 | 76.18 | 36,513 | -0.51(-0.67%) |
Feb 06, 2019 | 77.29 | 78.05 | 76.66 | 76.69 | 47,564 | -0.60(-0.78%) |
Feb 05, 2019 | 76.36 | 77.73 | 75.59 | 77.29 | 48,453 | +1.48(+1.95%) |
Feb 04, 2019 | 75.00 | 76.27 | 74.80 | 75.81 | 34,128 | +0.66(+0.88%) |