Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 71.22 | 71.65 | 70.36 | 70.48 | 1,320,501 | -0.61(-0.86%) |
Apr 29, 2019 | 70.89 | 71.47 | 70.15 | 71.09 | 1,269,193 | +0.14(+0.20%) |
Apr 26, 2019 | 70.14 | 71.23 | 69.08 | 70.95 | 1,727,714 | +0.65(+0.92%) |
Apr 25, 2019 | 71.93 | 72.07 | 70.24 | 70.30 | 1,645,776 | -1.81(-2.51%) |
Apr 24, 2019 | 74.27 | 74.82 | 72.00 | 72.11 | 1,761,401 | -2.11(-2.85%) |
Apr 23, 2019 | 76.66 | 76.66 | 72.90 | 74.23 | 2,457,218 | -2.93(-3.80%) |
Apr 22, 2019 | 77.43 | 77.53 | 76.58 | 77.16 | 613,813 | -0.38(-0.48%) |
Apr 18, 2019 | 77.17 | 77.61 | 76.24 | 77.53 | 842,078 | +0.44(+0.57%) |
Apr 17, 2019 | 78.74 | 80.01 | 77.09 | 77.09 | 1,445,678 | -1.04(-1.33%) |
Apr 16, 2019 | 77.49 | 78.36 | 77.10 | 78.13 | 1,490,256 | +0.89(+1.15%) |
Apr 15, 2019 | 78.48 | 78.53 | 76.99 | 77.24 | 1,440,315 | -1.31(-1.67%) |
Apr 12, 2019 | 78.01 | 79.11 | 77.69 | 78.56 | 1,161,039 | +0.89(+1.15%) |
Apr 11, 2019 | 80.00 | 80.10 | 77.59 | 77.66 | 1,496,110 | -2.67(-3.32%) |
Apr 10, 2019 | 79.70 | 80.56 | 79.01 | 80.33 | 874,932 | +0.72(+0.91%) |
Apr 09, 2019 | 81.42 | 81.59 | 79.50 | 79.61 | 1,580,398 | -2.03(-2.48%) |
Apr 08, 2019 | 80.94 | 81.64 | 80.55 | 81.64 | 1,027,031 | +0.75(+0.93%) |
Apr 05, 2019 | 80.62 | 81.34 | 80.21 | 80.88 | 1,516,955 | +0.55(+0.69%) |
Apr 04, 2019 | 79.30 | 80.73 | 78.99 | 80.33 | 1,644,829 | +1.26(+1.59%) |
Apr 03, 2019 | 78.61 | 79.39 | 78.30 | 79.07 | 2,104,932 | +1.23(+1.58%) |
Apr 02, 2019 | 79.22 | 79.34 | 77.02 | 77.84 | 1,898,777 | -1.22(-1.54%) |
Apr 01, 2019 | 77.40 | 79.40 | 77.40 | 79.06 | 1,532,581 | +2.08(+2.71%) |
Mar 29, 2019 | 76.36 | 77.34 | 75.88 | 76.98 | 1,910,997 | +0.76(+1.00%) |
Mar 28, 2019 | 75.12 | 76.45 | 74.93 | 76.22 | 1,038,671 | +0.96(+1.27%) |
Mar 27, 2019 | 76.10 | 76.39 | 74.93 | 75.26 | 1,162,857 | -0.84(-1.10%) |
Mar 26, 2019 | 76.83 | 77.81 | 75.49 | 76.10 | 1,670,119 | -0.51(-0.66%) |
Mar 25, 2019 | 77.13 | 77.23 | 75.92 | 76.60 | 1,079,353 | -1.07(-1.38%) |
Mar 22, 2019 | 79.81 | 80.18 | 77.48 | 77.67 | 948,256 | -2.62(-3.26%) |
Mar 21, 2019 | 79.29 | 80.86 | 79.12 | 80.29 | 976,498 | +1.00(+1.27%) |
Mar 20, 2019 | 80.05 | 80.13 | 78.79 | 79.29 | 782,188 | -0.74(-0.93%) |
Mar 19, 2019 | 82.02 | 82.02 | 79.70 | 80.03 | 949,542 | -1.13(-1.39%) |
Mar 18, 2019 | 80.37 | 81.17 | 79.81 | 81.16 | 809,199 | +0.95(+1.18%) |
Mar 15, 2019 | 79.88 | 80.75 | 79.88 | 80.21 | 1,596,083 | +0.65(+0.81%) |
Mar 14, 2019 | 80.59 | 80.94 | 79.42 | 79.56 | 838,505 | -1.04(-1.30%) |
Mar 13, 2019 | 80.44 | 81.21 | 80.05 | 80.60 | 1,083,916 | +0.69(+0.87%) |
Mar 12, 2019 | 80.28 | 80.53 | 79.51 | 79.91 | 909,500 | -0.04(-0.05%) |
Mar 11, 2019 | 77.95 | 79.96 | 77.70 | 79.95 | 1,086,636 | +2.37(+3.06%) |
Mar 08, 2019 | 77.73 | 77.83 | 75.55 | 77.58 | 1,903,135 | -1.52(-1.93%) |
Mar 07, 2019 | 80.16 | 80.41 | 78.50 | 79.10 | 1,386,922 | -1.65(-2.05%) |
Mar 06, 2019 | 82.23 | 82.49 | 80.56 | 80.75 | 807,042 | -1.46(-1.77%) |
Mar 05, 2019 | 82.61 | 82.90 | 81.69 | 82.21 | 1,027,635 | -0.52(-0.63%) |
Mar 04, 2019 | 85.08 | 85.08 | 81.44 | 82.74 | 1,809,167 | -2.15(-2.53%) |
Mar 01, 2019 | 86.02 | 86.47 | 84.72 | 84.89 | 1,412,752 | -0.47(-0.55%) |
Feb 28, 2019 | 86.19 | 86.19 | 85.00 | 85.35 | 1,431,895 | -0.93(-1.07%) |
Feb 27, 2019 | 85.09 | 87.08 | 84.76 | 86.28 | 1,206,774 | +1.20(+1.41%) |
Feb 26, 2019 | 85.29 | 86.29 | 84.95 | 85.08 | 1,353,404 | -0.53(-0.62%) |
Feb 25, 2019 | 84.14 | 86.02 | 84.09 | 85.62 | 1,718,996 | +2.23(+2.68%) |
Feb 22, 2019 | 83.99 | 84.06 | 82.29 | 83.38 | 1,615,964 | -0.07(-0.09%) |
Feb 21, 2019 | 82.83 | 86.02 | 80.25 | 83.46 | 5,886,230 | +6.03(+7.79%) |
Feb 20, 2019 | 77.90 | 78.70 | 77.36 | 77.43 | 1,890,736 | -0.30(-0.38%) |
Feb 19, 2019 | 75.78 | 78.04 | 75.19 | 77.73 | 1,728,525 | +1.65(+2.16%) |
Feb 15, 2019 | 76.48 | 76.48 | 75.11 | 76.08 | 1,657,569 | +0.89(+1.18%) |
Feb 14, 2019 | 76.12 | 76.54 | 75.17 | 75.19 | 1,457,286 | -1.22(-1.60%) |
Feb 13, 2019 | 75.75 | 76.82 | 75.70 | 76.42 | 948,298 | +1.20(+1.59%) |
Feb 12, 2019 | 75.12 | 75.63 | 73.32 | 75.22 | 2,082,917 | -0.38(-0.51%) |
Feb 11, 2019 | 76.27 | 76.57 | 75.09 | 75.60 | 705,773 | -0.14(-0.19%) |
Feb 08, 2019 | 74.64 | 75.76 | 74.35 | 75.74 | 762,045 | +0.35(+0.46%) |
Feb 07, 2019 | 76.08 | 76.46 | 74.13 | 75.40 | 1,307,831 | -1.45(-1.89%) |
Feb 06, 2019 | 75.67 | 77.49 | 75.59 | 76.85 | 1,234,778 | +0.81(+1.07%) |
Feb 05, 2019 | 75.97 | 76.61 | 74.93 | 76.03 | 1,508,653 | -0.58(-0.76%) |
Feb 04, 2019 | 76.01 | 76.67 | 75.71 | 76.61 | 945,372 | +0.60(+0.79%) |