Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 78.91 | 79.02 | 76.74 | 78.07 | 5,079,748 | -1.15(-1.45%) |
Apr 29, 2019 | 80.36 | 80.71 | 79.14 | 79.22 | 2,845,852 | -0.88(-1.10%) |
Apr 26, 2019 | 79.27 | 80.56 | 79.06 | 80.10 | 2,518,000 | +0.57(+0.72%) |
Apr 25, 2019 | 80.89 | 81.15 | 78.60 | 79.53 | 2,815,696 | -1.78(-2.19%) |
Apr 24, 2019 | 80.29 | 82.06 | 80.29 | 81.31 | 3,136,600 | +1.04(+1.30%) |
Apr 23, 2019 | 80.68 | 81.50 | 78.91 | 80.27 | 4,413,868 | -1.64(-2.00%) |
Apr 22, 2019 | 80.75 | 82.12 | 80.56 | 81.90 | 2,062,168 | +1.06(+1.30%) |
Apr 18, 2019 | 82.11 | 82.33 | 80.03 | 80.84 | 3,079,200 | -1.17(-1.42%) |
Apr 17, 2019 | 82.75 | 82.82 | 81.56 | 82.01 | 2,120,800 | -0.12(-0.15%) |
Apr 16, 2019 | 82.38 | 82.63 | 81.69 | 82.14 | 2,391,588 | +0.30(+0.37%) |
Apr 15, 2019 | 81.23 | 82.31 | 81.07 | 81.83 | 2,175,708 | +0.64(+0.79%) |
Apr 12, 2019 | 81.25 | 81.62 | 80.78 | 81.19 | 1,859,600 | +0.63(+0.79%) |
Apr 11, 2019 | 81.00 | 81.00 | 79.80 | 80.56 | 2,203,200 | -0.00(-0.01%) |
Apr 10, 2019 | 79.41 | 80.75 | 79.40 | 80.56 | 2,549,696 | +1.27(+1.60%) |
Apr 09, 2019 | 78.95 | 79.83 | 78.56 | 79.30 | 1,770,584 | +0.07(+0.09%) |
Apr 08, 2019 | 77.55 | 79.27 | 76.62 | 79.22 | 2,354,680 | +1.46(+1.88%) |
Apr 05, 2019 | 78.58 | 78.98 | 77.74 | 77.77 | 3,508,000 | -0.52(-0.67%) |
Apr 04, 2019 | 80.50 | 81.00 | 77.62 | 78.29 | 3,843,232 | -2.15(-2.67%) |
Apr 03, 2019 | 80.69 | 81.25 | 79.91 | 80.44 | 3,082,344 | +0.83(+1.04%) |
Apr 02, 2019 | 79.74 | 80.22 | 79.26 | 79.61 | 2,582,396 | +0.02(+0.02%) |
Apr 01, 2019 | 79.69 | 79.85 | 78.67 | 79.59 | 3,178,512 | +0.98(+1.24%) |
Mar 29, 2019 | 78.74 | 79.06 | 77.92 | 78.61 | 2,680,000 | +0.54(+0.69%) |
Mar 28, 2019 | 78.06 | 78.80 | 77.48 | 78.08 | 2,555,904 | +0.24(+0.31%) |
Mar 27, 2019 | 77.75 | 78.52 | 76.38 | 77.83 | 3,143,280 | +0.38(+0.49%) |
Mar 26, 2019 | 76.40 | 78.57 | 76.39 | 77.45 | 3,835,940 | +2.14(+2.85%) |
Mar 25, 2019 | 74.53 | 75.60 | 73.80 | 75.31 | 2,496,900 | +0.27(+0.36%) |
Mar 22, 2019 | 78.08 | 78.72 | 74.90 | 75.04 | 4,539,200 | -3.71(-4.72%) |
Mar 21, 2019 | 76.15 | 79.17 | 75.79 | 78.75 | 6,660,296 | +4.14(+5.55%) |
Mar 20, 2019 | 74.39 | 75.00 | 73.73 | 74.61 | 2,364,252 | +0.82(+1.11%) |
Mar 19, 2019 | 75.12 | 75.19 | 73.65 | 73.80 | 3,617,856 | -1.00(-1.34%) |
Mar 18, 2019 | 74.19 | 76.24 | 73.70 | 74.80 | 4,167,896 | +0.61(+0.82%) |
Mar 15, 2019 | 73.70 | 74.90 | 73.33 | 74.19 | 4,106,000 | +1.04(+1.42%) |
Mar 14, 2019 | 72.95 | 73.49 | 72.46 | 73.15 | 2,038,968 | +0.03(+0.03%) |
Mar 13, 2019 | 72.22 | 74.00 | 71.78 | 73.13 | 4,581,952 | +1.86(+2.60%) |
Mar 12, 2019 | 70.76 | 71.82 | 70.31 | 71.27 | 2,858,900 | +0.82(+1.17%) |
Mar 11, 2019 | 68.81 | 70.88 | 68.81 | 70.45 | 2,275,364 | +1.81(+2.64%) |
Mar 08, 2019 | 67.38 | 68.83 | 66.66 | 68.64 | 2,222,400 | -0.42(-0.61%) |
Mar 07, 2019 | 68.89 | 69.50 | 67.86 | 69.06 | 2,203,420 | +0.28(+0.41%) |
Mar 06, 2019 | 69.28 | 69.75 | 67.18 | 68.78 | 3,584,944 | -0.67(-0.96%) |
Mar 05, 2019 | 71.19 | 71.31 | 69.01 | 69.44 | 4,350,956 | -1.66(-2.33%) |
Mar 04, 2019 | 72.00 | 72.44 | 69.86 | 71.10 | 3,149,768 | -0.54(-0.75%) |
Mar 01, 2019 | 71.90 | 72.12 | 70.96 | 71.64 | 3,351,600 | +0.32(+0.45%) |
Feb 28, 2019 | 71.00 | 71.64 | 70.49 | 71.31 | 2,641,476 | +0.31(+0.44%) |
Feb 27, 2019 | 70.12 | 71.25 | 70.03 | 71.00 | 2,761,112 | +0.87(+1.23%) |
Feb 26, 2019 | 69.56 | 70.47 | 69.56 | 70.13 | 2,619,208 | +0.31(+0.44%) |
Feb 25, 2019 | 69.62 | 70.75 | 69.62 | 69.83 | 3,494,752 | +1.08(+1.57%) |
Feb 22, 2019 | 67.97 | 68.84 | 67.70 | 68.74 | 2,985,600 | +1.12(+1.65%) |
Feb 21, 2019 | 67.05 | 67.97 | 66.64 | 67.62 | 2,758,856 | -0.06(-0.08%) |
Feb 20, 2019 | 67.54 | 68.70 | 66.81 | 67.68 | 4,422,996 | +0.29(+0.42%) |
Feb 19, 2019 | 66.15 | 68.18 | 65.92 | 67.39 | 7,641,816 | +1.41(+2.13%) |
Feb 15, 2019 | 64.94 | 67.15 | 63.70 | 65.99 | 16,360,400 | +5.79(+9.62%) |
Feb 14, 2019 | 59.19 | 60.59 | 59.01 | 60.20 | 6,275,844 | +1.09(+1.85%) |
Feb 13, 2019 | 60.00 | 60.12 | 58.44 | 59.10 | 3,906,124 | -0.51(-0.86%) |
Feb 12, 2019 | 57.83 | 59.85 | 57.66 | 59.61 | 5,399,396 | +2.32(+4.04%) |
Feb 11, 2019 | 56.93 | 57.70 | 56.81 | 57.30 | 2,909,180 | +0.71(+1.25%) |
Feb 08, 2019 | 54.61 | 56.60 | 54.61 | 56.59 | 2,830,800 | +1.52(+2.75%) |
Feb 07, 2019 | 55.71 | 56.00 | 54.60 | 55.07 | 1,601,416 | -1.10(-1.95%) |
Feb 06, 2019 | 56.12 | 56.75 | 55.69 | 56.17 | 2,119,000 | +0.16(+0.29%) |
Feb 05, 2019 | 54.72 | 56.50 | 54.72 | 56.01 | 2,641,936 | +1.40(+2.56%) |
Feb 04, 2019 | 55.02 | 55.48 | 54.29 | 54.61 | 2,001,536 | -0.52(-0.94%) |