Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 81.84 | 82.13 | 80.61 | 82.00 | 725,863 | -0.45(-0.55%) |
Apr 29, 2019 | 82.91 | 82.91 | 78.93 | 82.45 | 2,056,989 | -0.56(-0.67%) |
Apr 26, 2019 | 83.32 | 83.65 | 82.91 | 83.01 | 690,504 | -0.33(-0.40%) |
Apr 25, 2019 | 83.50 | 83.96 | 82.61 | 83.34 | 582,170 | -0.51(-0.61%) |
Apr 24, 2019 | 83.51 | 84.14 | 83.33 | 83.85 | 370,473 | +0.16(+0.19%) |
Apr 23, 2019 | 82.29 | 83.79 | 82.03 | 83.69 | 612,855 | +1.49(+1.82%) |
Apr 22, 2019 | 81.74 | 82.49 | 81.25 | 82.20 | 556,518 | +0.09(+0.12%) |
Apr 18, 2019 | 81.63 | 82.21 | 81.30 | 82.10 | 596,647 | +0.78(+0.95%) |
Apr 17, 2019 | 81.87 | 82.07 | 81.19 | 81.33 | 490,605 | -0.37(-0.45%) |
Apr 16, 2019 | 80.78 | 81.71 | 80.43 | 81.70 | 500,102 | +1.09(+1.35%) |
Apr 15, 2019 | 79.31 | 80.69 | 79.09 | 80.61 | 381,366 | +1.24(+1.56%) |
Apr 12, 2019 | 79.55 | 79.71 | 78.77 | 79.37 | 492,855 | -0.09(-0.12%) |
Apr 11, 2019 | 79.69 | 79.84 | 78.92 | 79.46 | 530,050 | -0.30(-0.38%) |
Apr 10, 2019 | 79.43 | 80.05 | 79.14 | 79.77 | 821,958 | +0.32(+0.40%) |
Apr 09, 2019 | 79.31 | 79.80 | 79.01 | 79.45 | 775,359 | -0.35(-0.44%) |
Apr 08, 2019 | 79.24 | 79.80 | 78.72 | 79.80 | 855,016 | +0.51(+0.64%) |
Apr 05, 2019 | 78.11 | 79.36 | 78.11 | 79.28 | 442,544 | +1.17(+1.50%) |
Apr 04, 2019 | 78.11 | 78.71 | 77.65 | 78.11 | 1,285,464 | +0.29(+0.38%) |
Apr 03, 2019 | 77.30 | 78.18 | 76.97 | 77.82 | 802,091 | +1.06(+1.38%) |
Apr 02, 2019 | 76.70 | 76.99 | 76.35 | 76.76 | 1,242,066 | -0.04(-0.05%) |
Apr 01, 2019 | 75.59 | 76.81 | 75.47 | 76.80 | 1,084,266 | +1.66(+2.20%) |
Mar 29, 2019 | 74.05 | 75.24 | 73.96 | 75.14 | 871,982 | +1.45(+1.96%) |
Mar 28, 2019 | 72.03 | 73.77 | 72.03 | 73.69 | 590,193 | +1.87(+2.61%) |
Mar 27, 2019 | 71.23 | 72.13 | 71.06 | 71.82 | 460,851 | +0.51(+0.72%) |
Mar 26, 2019 | 71.24 | 71.46 | 70.61 | 71.31 | 328,893 | +0.37(+0.52%) |
Mar 25, 2019 | 71.01 | 71.80 | 70.82 | 70.94 | 578,424 | -0.28(-0.40%) |
Mar 22, 2019 | 71.73 | 72.11 | 70.89 | 71.22 | 764,173 | -0.88(-1.22%) |
Mar 21, 2019 | 70.50 | 72.42 | 70.50 | 72.10 | 537,656 | +1.49(+2.10%) |
Mar 20, 2019 | 70.50 | 71.08 | 69.94 | 70.62 | 773,866 | +0.16(+0.23%) |
Mar 19, 2019 | 69.44 | 70.46 | 69.13 | 70.46 | 1,078,127 | +1.13(+1.62%) |
Mar 18, 2019 | 68.79 | 69.54 | 68.56 | 69.33 | 346,443 | +0.98(+1.44%) |
Mar 15, 2019 | 68.66 | 69.09 | 68.30 | 68.35 | 598,444 | -0.24(-0.34%) |
Mar 14, 2019 | 69.03 | 69.43 | 68.39 | 68.58 | 329,158 | -0.93(-1.33%) |
Mar 13, 2019 | 69.92 | 70.02 | 69.19 | 69.51 | 286,101 | -0.10(-0.15%) |
Mar 12, 2019 | 70.01 | 70.32 | 69.43 | 69.62 | 307,028 | -0.39(-0.55%) |
Mar 11, 2019 | 69.75 | 70.36 | 69.61 | 70.00 | 865,100 | +0.52(+0.75%) |
Mar 08, 2019 | 68.92 | 69.55 | 68.73 | 69.48 | 362,956 | +0.20(+0.29%) |
Mar 07, 2019 | 69.26 | 69.62 | 68.22 | 69.28 | 548,946 | +0.27(+0.40%) |
Mar 06, 2019 | 69.60 | 70.19 | 68.91 | 69.01 | 324,617 | -0.53(-0.76%) |
Mar 05, 2019 | 71.04 | 71.11 | 69.50 | 69.54 | 317,108 | -1.37(-1.93%) |
Mar 04, 2019 | 68.89 | 71.54 | 68.89 | 70.91 | 707,086 | +1.15(+1.65%) |
Mar 01, 2019 | 69.88 | 70.00 | 68.76 | 69.76 | 825,740 | +0.69(+1.00%) |
Feb 28, 2019 | 70.20 | 70.89 | 68.94 | 69.07 | 890,085 | -1.89(-2.66%) |
Feb 27, 2019 | 70.10 | 71.10 | 69.98 | 70.96 | 730,061 | +0.81(+1.16%) |
Feb 26, 2019 | 69.89 | 70.68 | 69.52 | 70.15 | 525,280 | +0.53(+0.76%) |
Feb 25, 2019 | 68.07 | 71.42 | 66.82 | 69.62 | 1,229,727 | +0.62(+0.90%) |
Feb 22, 2019 | 67.37 | 69.02 | 66.98 | 69.00 | 927,766 | +1.64(+2.44%) |
Feb 21, 2019 | 65.41 | 67.47 | 65.10 | 67.36 | 754,411 | +1.65(+2.51%) |
Feb 20, 2019 | 65.81 | 65.93 | 65.31 | 65.70 | 322,539 | -0.27(-0.41%) |
Feb 19, 2019 | 65.64 | 66.27 | 65.63 | 65.98 | 391,715 | +0.17(+0.26%) |
Feb 15, 2019 | 65.20 | 66.18 | 64.98 | 65.81 | 332,563 | +1.04(+1.60%) |
Feb 14, 2019 | 65.07 | 65.87 | 64.72 | 64.77 | 356,547 | -0.70(-1.07%) |
Feb 13, 2019 | 65.22 | 65.71 | 64.88 | 65.47 | 625,913 | +0.42(+0.65%) |
Feb 12, 2019 | 64.38 | 65.08 | 64.18 | 65.04 | 595,969 | +1.25(+1.95%) |
Feb 11, 2019 | 64.02 | 64.33 | 63.68 | 63.80 | 297,121 | -0.34(-0.53%) |
Feb 08, 2019 | 63.62 | 64.20 | 63.25 | 64.14 | 143,026 | +0.28(+0.44%) |
Feb 07, 2019 | 64.10 | 64.49 | 63.40 | 63.85 | 307,464 | -0.25(-0.40%) |
Feb 06, 2019 | 64.35 | 64.66 | 63.84 | 64.11 | 225,818 | -0.21(-0.32%) |
Feb 05, 2019 | 65.02 | 65.51 | 64.22 | 64.32 | 271,683 | -0.61(-0.94%) |
Feb 04, 2019 | 64.73 | 65.47 | 64.13 | 64.93 | 221,289 | +0.27(+0.42%) |