Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 81.59 | 81.96 | 80.63 | 81.72 | 358,877 | +0.18(+0.22%) |
Apr 29, 2019 | 81.02 | 81.57 | 79.91 | 81.54 | 417,098 | +0.51(+0.63%) |
Apr 26, 2019 | 80.65 | 82.24 | 80.05 | 81.03 | 439,100 | +0.55(+0.68%) |
Apr 25, 2019 | 81.24 | 81.31 | 79.05 | 80.48 | 549,115 | -1.19(-1.46%) |
Apr 24, 2019 | 81.47 | 82.50 | 80.55 | 81.67 | 386,113 | +0.78(+0.96%) |
Apr 23, 2019 | 79.80 | 81.47 | 79.56 | 80.89 | 399,292 | +1.03(+1.29%) |
Apr 22, 2019 | 79.44 | 80.34 | 79.44 | 79.86 | 317,732 | +0.38(+0.48%) |
Apr 18, 2019 | 79.28 | 79.79 | 79.10 | 79.48 | 580,200 | +0.39(+0.49%) |
Apr 17, 2019 | 79.97 | 80.33 | 78.88 | 79.09 | 507,306 | -0.19(-0.24%) |
Apr 16, 2019 | 77.89 | 79.70 | 77.51 | 79.28 | 401,895 | +1.62(+2.09%) |
Apr 15, 2019 | 77.72 | 78.33 | 77.31 | 77.66 | 424,416 | -0.19(-0.24%) |
Apr 12, 2019 | 78.71 | 79.01 | 77.24 | 77.85 | 402,500 | -0.41(-0.52%) |
Apr 11, 2019 | 77.40 | 78.78 | 77.40 | 78.26 | 293,734 | +0.87(+1.12%) |
Apr 10, 2019 | 76.06 | 77.74 | 75.59 | 77.39 | 280,474 | +1.59(+2.10%) |
Apr 09, 2019 | 76.73 | 77.19 | 75.24 | 75.80 | 435,509 | -1.37(-1.78%) |
Apr 08, 2019 | 77.20 | 77.54 | 76.90 | 77.17 | 311,329 | -0.15(-0.19%) |
Apr 05, 2019 | 75.88 | 77.58 | 75.72 | 77.32 | 643,400 | +1.57(+2.07%) |
Apr 04, 2019 | 74.82 | 75.99 | 74.82 | 75.75 | 381,086 | +0.86(+1.15%) |
Apr 03, 2019 | 76.09 | 76.69 | 74.55 | 74.89 | 442,416 | -0.73(-0.97%) |
Apr 02, 2019 | 76.85 | 77.31 | 75.42 | 75.62 | 234,718 | -1.26(-1.64%) |
Apr 01, 2019 | 75.82 | 77.11 | 75.39 | 76.88 | 408,445 | +1.77(+2.36%) |
Mar 29, 2019 | 77.00 | 77.69 | 74.70 | 75.11 | 645,900 | -1.66(-2.16%) |
Mar 28, 2019 | 76.75 | 77.85 | 76.64 | 76.77 | 321,931 | -0.04(-0.05%) |
Mar 27, 2019 | 76.09 | 77.27 | 75.84 | 76.81 | 310,478 | +0.65(+0.85%) |
Mar 26, 2019 | 75.30 | 76.28 | 74.85 | 76.16 | 243,036 | +1.38(+1.85%) |
Mar 25, 2019 | 74.97 | 75.42 | 74.09 | 74.78 | 398,382 | -0.45(-0.60%) |
Mar 22, 2019 | 75.95 | 76.15 | 74.95 | 75.23 | 709,600 | -1.21(-1.58%) |
Mar 21, 2019 | 75.47 | 76.79 | 75.28 | 76.44 | 375,779 | +0.44(+0.58%) |
Mar 20, 2019 | 75.32 | 76.62 | 75.20 | 76.00 | 536,806 | +0.22(+0.29%) |
Mar 19, 2019 | 75.10 | 76.48 | 74.86 | 75.78 | 611,185 | +1.05(+1.41%) |
Mar 18, 2019 | 74.09 | 74.76 | 73.52 | 74.73 | 501,734 | +0.88(+1.19%) |
Mar 15, 2019 | 72.93 | 74.19 | 72.93 | 73.85 | 551,300 | +0.97(+1.33%) |
Mar 14, 2019 | 73.29 | 73.78 | 72.76 | 72.88 | 423,650 | -0.47(-0.64%) |
Mar 13, 2019 | 73.96 | 74.70 | 73.11 | 73.35 | 537,147 | -0.17(-0.23%) |
Mar 12, 2019 | 72.82 | 73.80 | 72.73 | 73.52 | 301,617 | +0.83(+1.14%) |
Mar 11, 2019 | 71.49 | 72.75 | 71.01 | 72.69 | 394,961 | +1.48(+2.08%) |
Mar 08, 2019 | 71.00 | 72.00 | 70.72 | 71.21 | 516,200 | -0.53(-0.74%) |
Mar 07, 2019 | 72.36 | 72.60 | 70.84 | 71.74 | 411,546 | -1.16(-1.59%) |
Mar 06, 2019 | 73.76 | 73.96 | 72.71 | 72.90 | 260,977 | -0.67(-0.91%) |
Mar 05, 2019 | 74.69 | 74.98 | 73.54 | 73.57 | 178,591 | -0.97(-1.30%) |
Mar 04, 2019 | 74.71 | 75.19 | 73.50 | 74.54 | 360,489 | +0.34(+0.46%) |
Mar 01, 2019 | 74.87 | 75.22 | 73.96 | 74.20 | 414,500 | -0.02(-0.03%) |
Feb 28, 2019 | 75.64 | 76.00 | 74.16 | 74.22 | 421,928 | -1.40(-1.85%) |
Feb 27, 2019 | 75.73 | 76.00 | 74.42 | 75.62 | 448,688 | -0.33(-0.43%) |
Feb 26, 2019 | 77.17 | 77.45 | 75.92 | 75.95 | 410,334 | -1.47(-1.90%) |
Feb 25, 2019 | 79.02 | 79.02 | 77.32 | 77.42 | 409,583 | -1.04(-1.33%) |
Feb 22, 2019 | 78.30 | 78.61 | 77.22 | 78.46 | 247,900 | +0.45(+0.58%) |
Feb 21, 2019 | 78.11 | 78.74 | 77.44 | 78.01 | 329,207 | -0.76(-0.96%) |
Feb 20, 2019 | 77.20 | 78.86 | 76.82 | 78.77 | 423,197 | +1.76(+2.29%) |
Feb 19, 2019 | 77.36 | 78.45 | 76.96 | 77.01 | 435,268 | -0.67(-0.86%) |
Feb 15, 2019 | 75.96 | 77.77 | 74.96 | 77.68 | 500,100 | +2.15(+2.85%) |
Feb 14, 2019 | 74.52 | 75.99 | 74.44 | 75.53 | 283,006 | +0.44(+0.59%) |
Feb 13, 2019 | 76.16 | 76.59 | 75.00 | 75.09 | 445,485 | -0.96(-1.26%) |
Feb 12, 2019 | 74.75 | 76.21 | 74.52 | 76.05 | 458,869 | +2.03(+2.74%) |
Feb 11, 2019 | 74.19 | 74.69 | 73.51 | 74.02 | 399,865 | +0.10(+0.14%) |
Feb 08, 2019 | 72.89 | 74.12 | 72.64 | 73.92 | 442,900 | +0.56(+0.76%) |
Feb 07, 2019 | 74.44 | 76.12 | 73.20 | 73.36 | 731,901 | -1.69(-2.25%) |
Feb 06, 2019 | 74.70 | 75.41 | 74.02 | 75.05 | 363,574 | -0.13(-0.17%) |
Feb 05, 2019 | 74.49 | 75.84 | 74.42 | 75.18 | 536,061 | +0.89(+1.20%) |
Feb 04, 2019 | 73.65 | 74.44 | 73.29 | 74.29 | 534,003 | +0.36(+0.49%) |