Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 82.79 | 83.62 | 82.70 | 83.37 | 667,446 | +0.87(+1.06%) |
Apr 29, 2019 | 81.88 | 82.84 | 81.81 | 82.50 | 896,518 | +0.40(+0.49%) |
Apr 26, 2019 | 81.91 | 82.14 | 81.39 | 82.10 | 981,873 | +0.88(+1.09%) |
Apr 25, 2019 | 81.45 | 81.57 | 80.62 | 81.22 | 1,431,288 | -1.47(-1.78%) |
Apr 24, 2019 | 83.45 | 83.55 | 82.32 | 82.69 | 1,107,718 | -0.97(-1.17%) |
Apr 23, 2019 | 83.02 | 84.17 | 82.96 | 83.66 | 805,907 | -0.33(-0.39%) |
Apr 22, 2019 | 84.07 | 84.81 | 83.97 | 83.99 | 1,035,676 | -0.34(-0.40%) |
Apr 18, 2019 | 83.87 | 84.38 | 83.63 | 84.33 | 1,503,213 | +1.53(+1.85%) |
Apr 17, 2019 | 83.10 | 83.15 | 82.57 | 82.80 | 1,143,339 | -0.37(-0.44%) |
Apr 16, 2019 | 83.51 | 83.71 | 83.10 | 83.17 | 856,872 | -0.37(-0.44%) |
Apr 15, 2019 | 83.46 | 83.60 | 83.19 | 83.53 | 726,193 | +0.53(+0.64%) |
Apr 12, 2019 | 82.89 | 83.14 | 82.63 | 83.00 | 1,715,611 | +0.53(+0.65%) |
Apr 11, 2019 | 82.27 | 82.57 | 82.02 | 82.46 | 913,487 | +0.69(+0.85%) |
Apr 10, 2019 | 81.83 | 81.90 | 81.33 | 81.77 | 1,029,798 | +0.75(+0.93%) |
Apr 09, 2019 | 80.76 | 81.08 | 80.62 | 81.02 | 1,056,556 | +0.35(+0.43%) |
Apr 08, 2019 | 81.15 | 81.15 | 80.45 | 80.67 | 769,712 | -0.24(-0.30%) |
Apr 05, 2019 | 81.00 | 81.47 | 80.68 | 80.92 | 1,595,597 | +1.25(+1.56%) |
Apr 04, 2019 | 79.12 | 79.80 | 78.83 | 79.67 | 1,161,689 | +1.07(+1.36%) |
Apr 03, 2019 | 78.57 | 78.85 | 78.27 | 78.60 | 642,589 | -0.31(-0.39%) |
Apr 02, 2019 | 78.79 | 79.21 | 78.47 | 78.91 | 641,049 | +0.51(+0.65%) |
Apr 01, 2019 | 78.33 | 78.63 | 78.15 | 78.40 | 658,436 | -0.31(-0.39%) |
Mar 29, 2019 | 78.50 | 78.99 | 78.31 | 78.71 | 1,167,815 | +1.19(+1.54%) |
Mar 28, 2019 | 77.13 | 77.76 | 76.96 | 77.52 | 1,136,761 | +0.22(+0.29%) |
Mar 27, 2019 | 77.92 | 78.17 | 76.75 | 77.30 | 1,888,289 | +0.40(+0.52%) |
Mar 26, 2019 | 76.93 | 77.10 | 76.63 | 76.89 | 976,310 | +1.57(+2.09%) |
Mar 25, 2019 | 74.99 | 75.74 | 74.92 | 75.32 | 867,947 | -0.37(-0.48%) |
Mar 22, 2019 | 76.96 | 77.56 | 75.69 | 75.69 | 1,658,538 | -2.98(-3.79%) |
Mar 21, 2019 | 78.25 | 78.71 | 77.83 | 78.67 | 898,726 | +0.46(+0.59%) |
Mar 20, 2019 | 78.40 | 78.74 | 77.67 | 78.21 | 1,683,851 | -0.41(-0.52%) |
Mar 19, 2019 | 79.48 | 79.64 | 78.52 | 78.62 | 2,133,958 | +1.69(+2.19%) |
Mar 18, 2019 | 76.78 | 77.07 | 76.55 | 76.93 | 725,889 | +0.77(+1.01%) |
Mar 15, 2019 | 76.09 | 76.39 | 75.80 | 76.16 | 1,678,914 | +1.50(+2.01%) |
Mar 14, 2019 | 75.05 | 75.49 | 74.64 | 74.66 | 1,330,357 | -1.01(-1.34%) |
Mar 13, 2019 | 75.51 | 75.81 | 75.16 | 75.68 | 897,265 | +0.03(+0.04%) |
Mar 12, 2019 | 76.17 | 76.25 | 75.57 | 75.65 | 1,027,905 | -0.09(-0.12%) |
Mar 11, 2019 | 75.75 | 76.10 | 75.39 | 75.74 | 1,233,948 | +0.21(+0.27%) |
Mar 08, 2019 | 75.33 | 75.80 | 75.18 | 75.53 | 847,458 | +0.21(+0.27%) |
Mar 07, 2019 | 75.53 | 75.69 | 75.12 | 75.33 | 1,551,262 | -1.66(-2.16%) |
Mar 06, 2019 | 76.93 | 77.29 | 76.37 | 76.99 | 1,540,794 | -0.07(-0.09%) |
Mar 05, 2019 | 76.83 | 77.42 | 76.58 | 77.05 | 1,567,353 | +0.39(+0.51%) |
Mar 04, 2019 | 77.43 | 77.46 | 75.56 | 76.66 | 2,228,517 | -0.17(-0.22%) |
Mar 01, 2019 | 76.88 | 77.76 | 76.69 | 76.83 | 4,753,723 | +3.56(+4.86%) |
Feb 28, 2019 | 73.76 | 73.95 | 72.24 | 73.27 | 3,226,155 | +3.22(+4.60%) |
Feb 27, 2019 | 70.21 | 70.38 | 69.74 | 70.04 | 1,658,893 | -0.45(-0.64%) |
Feb 26, 2019 | 69.84 | 70.70 | 69.75 | 70.49 | 1,662,276 | +0.32(+0.45%) |
Feb 25, 2019 | 70.75 | 70.93 | 69.84 | 70.17 | 2,204,706 | -0.17(-0.24%) |
Feb 22, 2019 | 69.93 | 70.40 | 68.96 | 70.34 | 3,497,791 | -2.31(-3.17%) |
Feb 21, 2019 | 72.62 | 72.99 | 72.33 | 72.65 | 779,999 | -0.17(-0.23%) |
Feb 20, 2019 | 72.10 | 73.68 | 72.09 | 72.82 | 1,058,798 | +0.53(+0.74%) |
Feb 19, 2019 | 71.67 | 72.51 | 71.48 | 72.28 | 903,101 | -0.54(-0.75%) |
Feb 15, 2019 | 72.32 | 72.94 | 72.07 | 72.83 | 1,326,873 | +1.68(+2.36%) |
Feb 14, 2019 | 71.97 | 72.00 | 70.52 | 71.15 | 2,250,671 | -1.72(-2.37%) |
Feb 13, 2019 | 72.92 | 73.74 | 72.82 | 72.87 | 1,756,197 | +1.30(+1.82%) |
Feb 12, 2019 | 70.74 | 71.86 | 70.74 | 71.57 | 1,438,370 | -0.02(-0.03%) |
Feb 11, 2019 | 71.42 | 71.77 | 71.34 | 71.59 | 1,253,544 | +0.21(+0.29%) |
Feb 08, 2019 | 70.85 | 71.40 | 70.71 | 71.38 | 1,579,809 | -0.70(-0.98%) |
Feb 07, 2019 | 72.06 | 72.39 | 71.69 | 72.09 | 1,577,969 | -1.31(-1.79%) |
Feb 06, 2019 | 73.95 | 74.05 | 73.38 | 73.40 | 1,033,255 | -0.52(-0.71%) |
Feb 05, 2019 | 73.25 | 74.25 | 73.12 | 73.92 | 1,162,630 | +1.36(+1.87%) |
Feb 04, 2019 | 72.08 | 72.65 | 71.90 | 72.56 | 866,697 | +0.53(+0.74%) |