Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 84.52 | 84.66 | 83.50 | 84.37 | 1,965,855 | -0.02(-0.02%) |
Apr 29, 2019 | 83.65 | 84.81 | 83.47 | 84.39 | 1,296,426 | +0.73(+0.87%) |
Apr 26, 2019 | 83.37 | 83.84 | 83.05 | 83.66 | 1,340,218 | +0.13(+0.15%) |
Apr 25, 2019 | 83.52 | 84.02 | 82.22 | 83.53 | 1,580,598 | -0.14(-0.16%) |
Apr 24, 2019 | 82.14 | 84.07 | 81.44 | 83.67 | 2,619,724 | +1.53(+1.87%) |
Apr 23, 2019 | 79.48 | 82.55 | 78.92 | 82.14 | 3,123,976 | +3.48(+4.43%) |
Apr 22, 2019 | 78.51 | 79.19 | 78.09 | 78.65 | 1,502,484 | +0.00(+0.00%) |
Apr 18, 2019 | 79.35 | 79.48 | 78.39 | 78.65 | 2,184,950 | -0.47(-0.60%) |
Apr 17, 2019 | 80.47 | 80.48 | 78.76 | 79.12 | 3,182,186 | -2.74(-3.35%) |
Apr 16, 2019 | 80.54 | 82.09 | 80.54 | 81.86 | 1,191,777 | +1.35(+1.68%) |
Apr 15, 2019 | 80.89 | 81.02 | 80.07 | 80.51 | 969,497 | -0.44(-0.54%) |
Apr 12, 2019 | 82.64 | 82.64 | 80.60 | 80.95 | 1,430,041 | +0.79(+0.98%) |
Apr 11, 2019 | 80.43 | 81.04 | 79.49 | 80.16 | 1,201,031 | +0.20(+0.25%) |
Apr 10, 2019 | 80.01 | 80.35 | 79.25 | 79.96 | 1,095,688 | -0.03(-0.03%) |
Apr 09, 2019 | 80.36 | 80.36 | 79.47 | 79.99 | 864,966 | -0.83(-1.03%) |
Apr 08, 2019 | 81.34 | 81.54 | 80.53 | 80.82 | 1,041,144 | -0.56(-0.69%) |
Apr 05, 2019 | 81.40 | 81.65 | 80.83 | 81.38 | 1,351,198 | +0.27(+0.34%) |
Apr 04, 2019 | 80.80 | 81.61 | 80.67 | 81.11 | 801,778 | +0.52(+0.65%) |
Apr 03, 2019 | 80.58 | 81.17 | 80.33 | 80.59 | 1,015,082 | +0.73(+0.91%) |
Apr 02, 2019 | 79.23 | 80.07 | 78.68 | 79.86 | 1,069,371 | +0.50(+0.63%) |
Apr 01, 2019 | 77.89 | 79.70 | 77.84 | 79.36 | 1,286,287 | +1.96(+2.53%) |
Mar 29, 2019 | 77.89 | 78.20 | 77.13 | 77.40 | 1,245,606 | +0.29(+0.38%) |
Mar 28, 2019 | 76.25 | 77.15 | 75.96 | 77.11 | 1,137,886 | +0.86(+1.12%) |
Mar 27, 2019 | 76.89 | 77.33 | 76.20 | 76.26 | 1,859,579 | -0.38(-0.49%) |
Mar 26, 2019 | 75.54 | 76.64 | 74.91 | 76.63 | 1,257,700 | +1.65(+2.20%) |
Mar 25, 2019 | 75.94 | 76.57 | 74.67 | 74.98 | 1,479,004 | -0.86(-1.14%) |
Mar 22, 2019 | 78.56 | 78.70 | 75.72 | 75.84 | 1,909,875 | -3.51(-4.42%) |
Mar 21, 2019 | 78.81 | 79.70 | 77.91 | 79.35 | 1,175,373 | +0.23(+0.29%) |
Mar 20, 2019 | 81.14 | 81.40 | 79.03 | 79.12 | 1,276,682 | -2.26(-2.78%) |
Mar 19, 2019 | 82.64 | 82.96 | 81.15 | 81.38 | 1,083,399 | -0.92(-1.11%) |
Mar 18, 2019 | 81.26 | 82.69 | 81.26 | 82.30 | 1,036,580 | +1.04(+1.27%) |
Mar 15, 2019 | 80.96 | 81.75 | 80.78 | 81.26 | 2,432,693 | +0.37(+0.46%) |
Mar 14, 2019 | 79.62 | 81.21 | 79.02 | 80.90 | 2,384,729 | +2.16(+2.74%) |
Mar 13, 2019 | 77.39 | 78.79 | 76.39 | 78.74 | 1,845,134 | +1.57(+2.03%) |
Mar 12, 2019 | 77.11 | 77.63 | 76.97 | 77.17 | 1,241,368 | +0.30(+0.39%) |
Mar 11, 2019 | 76.93 | 77.45 | 76.57 | 76.87 | 1,317,311 | +0.22(+0.29%) |
Mar 08, 2019 | 76.29 | 76.99 | 75.92 | 76.65 | 1,211,149 | -0.39(-0.50%) |
Mar 07, 2019 | 77.87 | 78.10 | 76.63 | 77.03 | 2,165,451 | -1.22(-1.55%) |
Mar 06, 2019 | 78.96 | 79.47 | 78.08 | 78.25 | 1,466,147 | -0.77(-0.98%) |
Mar 05, 2019 | 79.10 | 79.28 | 77.98 | 79.02 | 1,494,424 | +0.14(+0.18%) |
Mar 04, 2019 | 79.41 | 80.37 | 78.28 | 78.88 | 1,806,627 | -0.33(-0.42%) |
Mar 01, 2019 | 79.76 | 80.14 | 78.89 | 79.21 | 1,315,391 | -0.06(-0.08%) |
Feb 28, 2019 | 79.58 | 79.76 | 79.04 | 79.27 | 1,636,223 | -0.05(-0.06%) |
Feb 27, 2019 | 78.78 | 79.53 | 78.59 | 79.32 | 932,714 | +0.27(+0.34%) |
Feb 26, 2019 | 78.63 | 79.36 | 78.35 | 79.05 | 982,683 | +0.22(+0.28%) |
Feb 25, 2019 | 79.49 | 79.70 | 78.76 | 78.83 | 1,377,441 | +0.03(+0.04%) |
Feb 22, 2019 | 79.14 | 79.24 | 78.51 | 78.79 | 816,887 | -0.04(-0.05%) |
Feb 21, 2019 | 79.53 | 79.53 | 78.53 | 78.84 | 1,273,564 | -0.66(-0.83%) |
Feb 20, 2019 | 79.10 | 79.53 | 78.58 | 79.50 | 992,191 | +0.40(+0.51%) |
Feb 19, 2019 | 78.79 | 79.54 | 78.37 | 79.10 | 1,015,954 | -0.08(-0.10%) |
Feb 15, 2019 | 78.34 | 79.42 | 78.11 | 79.18 | 1,042,272 | +1.54(+1.98%) |
Feb 14, 2019 | 77.71 | 78.02 | 76.73 | 77.64 | 1,019,457 | -0.58(-0.74%) |
Feb 13, 2019 | 78.67 | 79.00 | 78.15 | 78.22 | 1,517,901 | -0.08(-0.10%) |
Feb 12, 2019 | 76.94 | 78.51 | 76.94 | 78.29 | 1,686,952 | +2.06(+2.70%) |
Feb 11, 2019 | 76.35 | 76.71 | 75.77 | 76.23 | 973,496 | -0.01(-0.01%) |
Feb 08, 2019 | 75.85 | 76.34 | 74.95 | 76.24 | 1,423,086 | -0.16(-0.21%) |
Feb 07, 2019 | 76.40 | 76.94 | 75.51 | 76.40 | 1,334,305 | -0.47(-0.61%) |
Feb 06, 2019 | 76.20 | 76.94 | 76.06 | 76.87 | 1,436,368 | +0.48(+0.63%) |
Feb 05, 2019 | 75.84 | 76.44 | 75.61 | 76.39 | 1,883,337 | +0.58(+0.76%) |
Feb 04, 2019 | 75.37 | 75.82 | 75.18 | 75.81 | 1,039,285 | +0.51(+0.68%) |