Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 83.72 | 83.86 | 82.71 | 83.58 | 1,984,583 | -0.02(-0.02%) |
Apr 29, 2019 | 82.86 | 84.01 | 82.68 | 83.59 | 1,308,776 | +0.72(+0.87%) |
Apr 26, 2019 | 82.58 | 83.05 | 82.27 | 82.87 | 1,352,986 | +0.13(+0.15%) |
Apr 25, 2019 | 82.74 | 83.23 | 81.45 | 82.74 | 1,595,655 | -0.14(-0.16%) |
Apr 24, 2019 | 81.36 | 83.28 | 80.67 | 82.88 | 2,644,681 | +1.52(+1.87%) |
Apr 23, 2019 | 78.73 | 81.77 | 78.17 | 81.36 | 3,153,737 | +3.45(+4.43%) |
Apr 22, 2019 | 77.77 | 78.44 | 77.35 | 77.91 | 1,516,798 | +0.00(+0.00%) |
Apr 18, 2019 | 78.61 | 78.73 | 77.65 | 77.91 | 2,205,766 | -0.47(-0.60%) |
Apr 17, 2019 | 79.71 | 79.72 | 78.02 | 78.38 | 3,212,501 | -2.71(-3.35%) |
Apr 16, 2019 | 79.78 | 81.31 | 79.78 | 81.09 | 1,203,130 | +1.34(+1.68%) |
Apr 15, 2019 | 80.12 | 80.26 | 79.31 | 79.75 | 978,733 | -0.43(-0.54%) |
Apr 12, 2019 | 81.86 | 81.86 | 79.84 | 80.18 | 1,443,664 | +0.78(+0.98%) |
Apr 11, 2019 | 79.67 | 80.28 | 78.74 | 79.40 | 1,212,473 | +0.20(+0.25%) |
Apr 10, 2019 | 79.25 | 79.59 | 78.50 | 79.21 | 1,106,127 | -0.03(-0.03%) |
Apr 09, 2019 | 79.61 | 79.61 | 78.72 | 79.23 | 873,206 | -0.82(-1.03%) |
Apr 08, 2019 | 80.57 | 80.77 | 79.77 | 80.06 | 1,051,063 | -0.56(-0.69%) |
Apr 05, 2019 | 80.63 | 80.88 | 80.06 | 80.62 | 1,364,070 | +0.27(+0.34%) |
Apr 04, 2019 | 80.04 | 80.84 | 79.91 | 80.34 | 809,416 | +0.52(+0.65%) |
Apr 03, 2019 | 79.82 | 80.40 | 79.57 | 79.83 | 1,024,753 | +0.72(+0.91%) |
Apr 02, 2019 | 78.49 | 79.32 | 77.94 | 79.11 | 1,079,559 | +0.49(+0.63%) |
Apr 01, 2019 | 77.16 | 78.94 | 77.10 | 78.61 | 1,298,541 | +1.94(+2.53%) |
Mar 29, 2019 | 77.16 | 77.46 | 76.40 | 76.67 | 1,257,473 | +0.29(+0.38%) |
Mar 28, 2019 | 75.53 | 76.43 | 75.24 | 76.38 | 1,148,727 | +0.85(+1.12%) |
Mar 27, 2019 | 76.16 | 76.60 | 75.48 | 75.54 | 1,877,295 | -0.37(-0.49%) |
Mar 26, 2019 | 74.82 | 75.92 | 74.20 | 75.91 | 1,269,682 | +1.64(+2.20%) |
Mar 25, 2019 | 75.22 | 75.85 | 73.97 | 74.27 | 1,493,094 | -0.86(-1.14%) |
Mar 22, 2019 | 77.82 | 77.96 | 75.01 | 75.13 | 1,928,070 | -3.48(-4.42%) |
Mar 21, 2019 | 78.06 | 78.94 | 77.17 | 78.61 | 1,186,570 | +0.23(+0.29%) |
Mar 20, 2019 | 80.37 | 80.63 | 78.28 | 78.38 | 1,288,845 | -2.24(-2.78%) |
Mar 19, 2019 | 81.86 | 82.18 | 80.39 | 80.62 | 1,093,720 | -0.91(-1.11%) |
Mar 18, 2019 | 80.49 | 81.90 | 80.49 | 81.52 | 1,046,456 | +1.03(+1.27%) |
Mar 15, 2019 | 80.20 | 80.98 | 80.01 | 80.50 | 2,455,869 | +0.36(+0.46%) |
Mar 14, 2019 | 78.87 | 80.45 | 78.28 | 80.13 | 2,407,447 | +2.14(+2.74%) |
Mar 13, 2019 | 76.66 | 78.05 | 75.67 | 78.00 | 1,862,712 | +1.55(+2.03%) |
Mar 12, 2019 | 76.38 | 76.89 | 76.24 | 76.44 | 1,253,195 | +0.30(+0.39%) |
Mar 11, 2019 | 76.21 | 76.72 | 75.85 | 76.15 | 1,329,861 | +0.22(+0.29%) |
Mar 08, 2019 | 75.57 | 76.27 | 75.20 | 75.93 | 1,222,687 | -0.38(-0.50%) |
Mar 07, 2019 | 77.14 | 77.37 | 75.91 | 76.31 | 2,186,081 | -1.20(-1.55%) |
Mar 06, 2019 | 78.22 | 78.72 | 77.34 | 77.51 | 1,480,114 | -0.77(-0.98%) |
Mar 05, 2019 | 78.35 | 78.53 | 77.24 | 78.28 | 1,508,661 | +0.14(+0.18%) |
Mar 04, 2019 | 78.66 | 79.61 | 77.54 | 78.14 | 1,823,838 | -0.33(-0.42%) |
Mar 01, 2019 | 79.00 | 79.38 | 78.14 | 78.46 | 1,327,922 | -0.06(-0.08%) |
Feb 28, 2019 | 78.83 | 79.00 | 78.29 | 78.52 | 1,651,811 | -0.05(-0.06%) |
Feb 27, 2019 | 78.03 | 78.78 | 77.85 | 78.57 | 941,599 | +0.27(+0.34%) |
Feb 26, 2019 | 77.89 | 78.62 | 77.61 | 78.30 | 992,045 | +0.22(+0.28%) |
Feb 25, 2019 | 78.74 | 78.94 | 78.02 | 78.08 | 1,390,564 | +0.03(+0.04%) |
Feb 22, 2019 | 78.40 | 78.49 | 77.77 | 78.05 | 824,669 | -0.04(-0.05%) |
Feb 21, 2019 | 78.78 | 78.78 | 77.79 | 78.09 | 1,285,697 | -0.66(-0.83%) |
Feb 20, 2019 | 78.35 | 78.78 | 77.84 | 78.75 | 1,001,643 | +0.40(+0.51%) |
Feb 19, 2019 | 78.04 | 78.79 | 77.63 | 78.35 | 1,025,633 | -0.08(-0.10%) |
Feb 15, 2019 | 77.60 | 78.67 | 77.37 | 78.43 | 1,052,201 | +1.52(+1.98%) |
Feb 14, 2019 | 76.98 | 77.28 | 76.00 | 76.91 | 1,029,169 | -0.57(-0.74%) |
Feb 13, 2019 | 77.92 | 78.25 | 77.41 | 77.48 | 1,532,361 | -0.08(-0.10%) |
Feb 12, 2019 | 76.21 | 77.76 | 76.21 | 77.55 | 1,703,023 | +2.04(+2.70%) |
Feb 11, 2019 | 75.63 | 75.99 | 75.05 | 75.52 | 982,770 | -0.01(-0.01%) |
Feb 08, 2019 | 75.14 | 75.62 | 74.24 | 75.52 | 1,436,643 | -0.16(-0.21%) |
Feb 07, 2019 | 75.68 | 76.21 | 74.80 | 75.68 | 1,347,017 | -0.46(-0.61%) |
Feb 06, 2019 | 75.48 | 76.21 | 75.34 | 76.15 | 1,450,052 | +0.48(+0.63%) |
Feb 05, 2019 | 75.13 | 75.72 | 74.90 | 75.67 | 1,901,279 | +0.57(+0.76%) |
Feb 04, 2019 | 74.66 | 75.10 | 74.47 | 75.09 | 1,049,186 | +0.51(+0.68%) |