Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 79.00 | 80.14 | 78.55 | 80.05 | 1,856,137 | +1.25(+1.59%) |
Apr 29, 2019 | 78.70 | 79.65 | 78.59 | 78.80 | 1,790,220 | -0.20(-0.25%) |
Apr 26, 2019 | 79.32 | 79.59 | 77.62 | 79.00 | 2,453,950 | -1.37(-1.71%) |
Apr 25, 2019 | 81.35 | 81.45 | 79.12 | 80.37 | 1,237,820 | -1.24(-1.52%) |
Apr 24, 2019 | 81.01 | 82.29 | 81.01 | 81.61 | 1,192,314 | +0.60(+0.74%) |
Apr 23, 2019 | 80.14 | 81.29 | 79.81 | 81.02 | 1,766,870 | +0.88(+1.10%) |
Apr 22, 2019 | 81.25 | 81.42 | 80.03 | 80.14 | 1,273,705 | -1.57(-1.92%) |
Apr 18, 2019 | 83.16 | 83.39 | 81.50 | 81.71 | 1,686,857 | -1.07(-1.29%) |
Apr 17, 2019 | 84.75 | 85.69 | 82.05 | 82.78 | 3,353,264 | -2.16(-2.54%) |
Apr 16, 2019 | 82.61 | 84.97 | 82.31 | 84.94 | 2,324,244 | +2.98(+3.63%) |
Apr 15, 2019 | 82.50 | 82.61 | 81.11 | 81.96 | 1,314,269 | -0.36(-0.44%) |
Apr 12, 2019 | 80.84 | 82.33 | 80.50 | 82.32 | 1,687,738 | +2.22(+2.77%) |
Apr 11, 2019 | 80.10 | 81.44 | 79.63 | 80.11 | 1,462,475 | +0.17(+0.22%) |
Apr 10, 2019 | 79.03 | 80.10 | 78.54 | 79.94 | 1,111,996 | +0.89(+1.13%) |
Apr 09, 2019 | 79.13 | 79.34 | 78.50 | 79.05 | 1,207,690 | -0.53(-0.66%) |
Apr 08, 2019 | 78.62 | 79.72 | 78.11 | 79.57 | 1,494,275 | +0.77(+0.98%) |
Apr 05, 2019 | 77.84 | 78.95 | 77.83 | 78.80 | 1,190,955 | +1.17(+1.51%) |
Apr 04, 2019 | 77.32 | 78.56 | 77.21 | 77.63 | 1,445,928 | +0.14(+0.18%) |
Apr 03, 2019 | 77.28 | 78.73 | 76.96 | 77.49 | 2,079,274 | +1.09(+1.43%) |
Apr 02, 2019 | 76.20 | 76.75 | 76.03 | 76.40 | 768,715 | +0.27(+0.36%) |
Apr 01, 2019 | 75.66 | 76.62 | 75.58 | 76.13 | 1,429,369 | +1.25(+1.67%) |
Mar 29, 2019 | 73.93 | 75.14 | 73.53 | 74.88 | 1,751,075 | +1.76(+2.41%) |
Mar 28, 2019 | 73.32 | 74.11 | 72.59 | 73.12 | 1,041,651 | -0.05(-0.06%) |
Mar 27, 2019 | 74.55 | 74.99 | 72.53 | 73.16 | 1,398,815 | -1.39(-1.86%) |
Mar 26, 2019 | 74.53 | 75.15 | 73.87 | 74.55 | 1,197,171 | +0.61(+0.82%) |
Mar 25, 2019 | 74.69 | 75.12 | 72.75 | 73.94 | 1,998,525 | -1.03(-1.38%) |
Mar 22, 2019 | 77.74 | 77.93 | 74.82 | 74.98 | 2,421,676 | -3.16(-4.04%) |
Mar 21, 2019 | 74.55 | 78.88 | 74.49 | 78.14 | 2,754,737 | +3.92(+5.28%) |
Mar 20, 2019 | 75.70 | 75.80 | 73.72 | 74.22 | 2,151,285 | -1.52(-2.00%) |
Mar 19, 2019 | 75.54 | 76.81 | 75.44 | 75.73 | 1,721,182 | +0.75(+1.00%) |
Mar 18, 2019 | 76.14 | 76.34 | 74.43 | 74.98 | 1,708,365 | -1.06(-1.40%) |
Mar 15, 2019 | 74.59 | 77.51 | 74.49 | 76.04 | 4,410,568 | +2.12(+2.86%) |
Mar 14, 2019 | 74.33 | 75.21 | 73.54 | 73.93 | 2,195,660 | -0.31(-0.42%) |
Mar 13, 2019 | 75.18 | 75.26 | 74.09 | 74.23 | 1,945,430 | -0.44(-0.60%) |
Mar 12, 2019 | 74.21 | 75.14 | 73.71 | 74.68 | 1,427,922 | +0.71(+0.96%) |
Mar 11, 2019 | 73.16 | 74.58 | 73.14 | 73.97 | 1,249,246 | +1.23(+1.68%) |
Mar 08, 2019 | 71.17 | 72.96 | 70.85 | 72.75 | 1,226,094 | +0.57(+0.79%) |
Mar 07, 2019 | 73.28 | 73.49 | 71.86 | 72.17 | 1,654,277 | -1.35(-1.84%) |
Mar 06, 2019 | 74.39 | 74.84 | 73.50 | 73.53 | 1,375,648 | -0.81(-1.09%) |
Mar 05, 2019 | 74.44 | 75.08 | 73.86 | 74.33 | 1,672,135 | -0.31(-0.41%) |
Mar 04, 2019 | 75.16 | 75.33 | 73.77 | 74.64 | 1,712,586 | +0.22(+0.29%) |
Mar 01, 2019 | 74.72 | 75.13 | 73.45 | 74.42 | 1,532,535 | +0.29(+0.39%) |
Feb 28, 2019 | 73.36 | 74.52 | 73.24 | 74.13 | 1,737,576 | +0.38(+0.52%) |
Feb 27, 2019 | 74.08 | 74.15 | 72.39 | 73.75 | 1,617,444 | -0.71(-0.95%) |
Feb 26, 2019 | 74.72 | 75.29 | 74.44 | 74.46 | 1,230,495 | -0.34(-0.45%) |
Feb 25, 2019 | 75.81 | 76.31 | 74.71 | 74.80 | 2,174,880 | +0.32(+0.43%) |
Feb 22, 2019 | 74.52 | 74.80 | 73.97 | 74.48 | 2,567,568 | +0.60(+0.81%) |
Feb 21, 2019 | 74.33 | 74.94 | 73.25 | 73.88 | 2,012,069 | -0.52(-0.69%) |
Feb 20, 2019 | 75.18 | 75.52 | 74.25 | 74.40 | 2,589,707 | -0.26(-0.35%) |
Feb 19, 2019 | 75.10 | 75.32 | 74.58 | 74.66 | 1,559,720 | -0.69(-0.91%) |
Feb 15, 2019 | 76.25 | 76.33 | 75.14 | 75.35 | 1,311,781 | -0.23(-0.31%) |
Feb 14, 2019 | 74.82 | 75.90 | 74.45 | 75.58 | 2,624,095 | +0.60(+0.80%) |
Feb 13, 2019 | 75.83 | 76.02 | 74.90 | 74.99 | 1,722,477 | -0.54(-0.72%) |
Feb 12, 2019 | 74.70 | 76.03 | 74.51 | 75.53 | 2,237,522 | +1.57(+2.13%) |
Feb 11, 2019 | 73.95 | 74.33 | 72.84 | 73.96 | 2,098,216 | +0.12(+0.16%) |
Feb 08, 2019 | 72.72 | 73.88 | 72.18 | 73.84 | 3,129,839 | +0.14(+0.18%) |
Feb 07, 2019 | 76.86 | 76.95 | 73.58 | 73.70 | 3,956,076 | -2.83(-3.70%) |
Feb 06, 2019 | 74.04 | 79.05 | 73.87 | 76.53 | 9,850,643 | +7.89(+11.49%) |
Feb 05, 2019 | 68.01 | 68.81 | 67.68 | 68.64 | 3,079,976 | +0.98(+1.46%) |
Feb 04, 2019 | 66.96 | 67.68 | 65.97 | 67.66 | 1,921,545 | +0.82(+1.23%) |