Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 81.58 | 82.40 | 81.49 | 82.16 | 677,311 | +0.86(+1.06%) |
Apr 29, 2019 | 80.69 | 81.63 | 80.61 | 81.30 | 909,768 | +0.40(+0.49%) |
Apr 26, 2019 | 80.72 | 80.94 | 80.21 | 80.90 | 996,384 | +0.87(+1.08%) |
Apr 25, 2019 | 80.26 | 80.38 | 79.44 | 80.03 | 1,452,442 | -1.45(-1.78%) |
Apr 24, 2019 | 82.23 | 82.33 | 81.12 | 81.48 | 1,124,089 | -0.96(-1.17%) |
Apr 23, 2019 | 81.81 | 82.94 | 81.75 | 82.44 | 817,818 | -0.32(-0.39%) |
Apr 22, 2019 | 82.85 | 83.57 | 82.75 | 82.77 | 1,050,982 | -0.33(-0.40%) |
Apr 18, 2019 | 82.65 | 83.16 | 82.42 | 83.10 | 1,525,430 | +1.51(+1.85%) |
Apr 17, 2019 | 81.89 | 81.94 | 81.36 | 81.59 | 1,160,237 | -0.36(-0.44%) |
Apr 16, 2019 | 82.30 | 82.49 | 81.89 | 81.95 | 869,536 | -0.36(-0.44%) |
Apr 15, 2019 | 82.24 | 82.38 | 81.98 | 82.31 | 736,926 | +0.53(+0.64%) |
Apr 12, 2019 | 81.69 | 81.93 | 81.43 | 81.79 | 1,740,967 | +0.53(+0.65%) |
Apr 11, 2019 | 81.07 | 81.37 | 80.83 | 81.26 | 926,987 | +0.68(+0.85%) |
Apr 10, 2019 | 80.64 | 80.71 | 80.14 | 80.58 | 1,045,017 | +0.74(+0.93%) |
Apr 09, 2019 | 79.58 | 79.90 | 79.44 | 79.84 | 1,072,171 | +0.34(+0.43%) |
Apr 08, 2019 | 79.97 | 79.97 | 79.28 | 79.50 | 781,088 | -0.24(-0.30%) |
Apr 05, 2019 | 79.82 | 80.29 | 79.51 | 79.74 | 1,619,179 | +1.23(+1.56%) |
Apr 04, 2019 | 77.96 | 78.64 | 77.69 | 78.51 | 1,178,858 | +1.05(+1.36%) |
Apr 03, 2019 | 77.43 | 77.70 | 77.13 | 77.46 | 652,086 | -0.30(-0.39%) |
Apr 02, 2019 | 77.64 | 78.06 | 77.33 | 77.76 | 650,523 | +0.50(+0.65%) |
Apr 01, 2019 | 77.19 | 77.48 | 77.01 | 77.26 | 668,167 | -0.30(-0.39%) |
Mar 29, 2019 | 77.35 | 77.84 | 77.17 | 77.57 | 1,185,074 | +1.17(+1.54%) |
Mar 28, 2019 | 76.01 | 76.62 | 75.84 | 76.39 | 1,153,562 | +0.22(+0.29%) |
Mar 27, 2019 | 76.78 | 77.03 | 75.64 | 76.17 | 1,916,197 | +0.40(+0.52%) |
Mar 26, 2019 | 75.81 | 75.98 | 75.52 | 75.77 | 990,739 | +1.55(+2.09%) |
Mar 25, 2019 | 73.90 | 74.64 | 73.83 | 74.22 | 880,775 | -0.36(-0.48%) |
Mar 22, 2019 | 75.84 | 76.43 | 74.58 | 74.58 | 1,683,050 | -2.94(-3.79%) |
Mar 21, 2019 | 77.11 | 77.57 | 76.70 | 77.52 | 912,009 | +0.45(+0.59%) |
Mar 20, 2019 | 77.26 | 77.59 | 76.54 | 77.07 | 1,708,737 | -0.41(-0.52%) |
Mar 19, 2019 | 78.32 | 78.48 | 77.37 | 77.47 | 2,165,497 | +1.66(+2.19%) |
Mar 18, 2019 | 75.66 | 75.95 | 75.43 | 75.81 | 736,617 | +0.76(+1.01%) |
Mar 15, 2019 | 74.98 | 75.28 | 74.69 | 75.05 | 1,703,727 | +1.48(+2.01%) |
Mar 14, 2019 | 73.95 | 74.39 | 73.56 | 73.58 | 1,350,019 | -1.00(-1.34%) |
Mar 13, 2019 | 74.41 | 74.70 | 74.07 | 74.57 | 910,526 | +0.03(+0.04%) |
Mar 12, 2019 | 75.06 | 75.14 | 74.47 | 74.55 | 1,043,097 | -0.09(-0.12%) |
Mar 11, 2019 | 74.65 | 74.99 | 74.29 | 74.64 | 1,252,185 | +0.20(+0.27%) |
Mar 08, 2019 | 74.23 | 74.69 | 74.08 | 74.43 | 859,982 | +0.20(+0.27%) |
Mar 07, 2019 | 74.43 | 74.58 | 74.03 | 74.23 | 1,574,188 | -1.63(-2.16%) |
Mar 06, 2019 | 75.81 | 76.16 | 75.26 | 75.87 | 1,563,566 | -0.06(-0.09%) |
Mar 05, 2019 | 75.71 | 76.29 | 75.47 | 75.93 | 1,590,517 | +0.39(+0.51%) |
Mar 04, 2019 | 76.30 | 76.33 | 74.46 | 75.54 | 2,261,452 | -0.17(-0.22%) |
Mar 01, 2019 | 75.77 | 76.62 | 75.57 | 75.71 | 4,823,979 | +3.51(+4.86%) |
Feb 28, 2019 | 72.69 | 72.87 | 71.19 | 72.20 | 3,273,835 | +3.18(+4.60%) |
Feb 27, 2019 | 69.19 | 69.35 | 68.73 | 69.02 | 1,683,410 | -0.44(-0.64%) |
Feb 26, 2019 | 68.82 | 69.67 | 68.74 | 69.47 | 1,686,843 | +0.31(+0.45%) |
Feb 25, 2019 | 69.72 | 69.90 | 68.82 | 69.15 | 2,237,289 | -0.17(-0.24%) |
Feb 22, 2019 | 68.91 | 69.37 | 67.96 | 69.32 | 3,549,485 | -2.27(-3.17%) |
Feb 21, 2019 | 71.56 | 71.92 | 71.28 | 71.59 | 791,527 | -0.17(-0.23%) |
Feb 20, 2019 | 71.05 | 72.61 | 71.04 | 71.76 | 1,074,446 | +0.53(+0.74%) |
Feb 19, 2019 | 70.63 | 71.45 | 70.44 | 71.23 | 916,448 | -0.54(-0.75%) |
Feb 15, 2019 | 71.27 | 71.88 | 71.02 | 71.77 | 1,346,483 | +1.65(+2.36%) |
Feb 14, 2019 | 70.92 | 70.95 | 69.49 | 70.11 | 2,283,934 | -1.70(-2.37%) |
Feb 13, 2019 | 71.86 | 72.66 | 71.76 | 71.81 | 1,782,152 | +1.28(+1.82%) |
Feb 12, 2019 | 69.71 | 70.81 | 69.71 | 70.53 | 1,459,628 | -0.02(-0.03%) |
Feb 11, 2019 | 70.38 | 70.72 | 70.31 | 70.55 | 1,272,070 | +0.20(+0.29%) |
Feb 08, 2019 | 69.82 | 70.36 | 69.68 | 70.34 | 1,603,157 | -0.69(-0.98%) |
Feb 07, 2019 | 71.01 | 71.33 | 70.65 | 71.04 | 1,601,290 | -1.29(-1.79%) |
Feb 06, 2019 | 72.87 | 72.98 | 72.31 | 72.33 | 1,048,526 | -0.52(-0.71%) |
Feb 05, 2019 | 72.18 | 73.17 | 72.05 | 72.85 | 1,179,813 | +1.34(+1.87%) |
Feb 04, 2019 | 71.03 | 71.59 | 70.85 | 71.51 | 879,506 | +0.53(+0.74%) |