Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 82.58 | 82.89 | 81.27 | 82.12 | 164,689 | -0.16(-0.20%) |
Apr 29, 2019 | 81.89 | 82.71 | 81.25 | 82.28 | 144,282 | +0.69(+0.85%) |
Apr 26, 2019 | 81.48 | 81.82 | 80.99 | 81.59 | 98,806 | +0.26(+0.32%) |
Apr 25, 2019 | 82.70 | 82.70 | 80.65 | 81.33 | 128,009 | -1.54(-1.86%) |
Apr 24, 2019 | 82.12 | 82.96 | 81.83 | 82.88 | 135,080 | +0.96(+1.17%) |
Apr 23, 2019 | 81.35 | 82.58 | 80.67 | 81.92 | 134,479 | +0.73(+0.90%) |
Apr 22, 2019 | 82.07 | 82.07 | 80.74 | 81.19 | 138,124 | -1.06(-1.29%) |
Apr 18, 2019 | 81.60 | 82.84 | 81.23 | 82.25 | 163,321 | +0.76(+0.93%) |
Apr 17, 2019 | 81.69 | 81.97 | 80.79 | 81.50 | 127,951 | +0.23(+0.28%) |
Apr 16, 2019 | 80.72 | 81.30 | 80.21 | 81.27 | 196,608 | +0.88(+1.10%) |
Apr 15, 2019 | 80.48 | 80.58 | 79.85 | 80.38 | 107,976 | -0.06(-0.07%) |
Apr 12, 2019 | 80.92 | 81.24 | 79.65 | 80.44 | 273,175 | +0.32(+0.40%) |
Apr 11, 2019 | 80.35 | 81.14 | 79.73 | 80.12 | 165,926 | -0.11(-0.13%) |
Apr 10, 2019 | 78.70 | 80.32 | 78.40 | 80.23 | 143,261 | +1.62(+2.06%) |
Apr 09, 2019 | 80.03 | 80.07 | 78.40 | 78.61 | 217,499 | -2.01(-2.49%) |
Apr 08, 2019 | 79.67 | 80.63 | 79.09 | 80.61 | 72,343 | +0.61(+0.77%) |
Apr 05, 2019 | 79.44 | 80.00 | 78.69 | 80.00 | 226,899 | +0.88(+1.12%) |
Apr 04, 2019 | 79.62 | 80.15 | 78.56 | 79.12 | 132,782 | -0.39(-0.49%) |
Apr 03, 2019 | 78.67 | 79.63 | 78.32 | 79.51 | 139,732 | +1.54(+1.97%) |
Apr 02, 2019 | 78.94 | 79.52 | 77.89 | 77.97 | 127,861 | -0.93(-1.18%) |
Apr 01, 2019 | 78.21 | 79.67 | 78.21 | 78.91 | 130,421 | +1.36(+1.76%) |
Mar 29, 2019 | 76.94 | 77.82 | 76.92 | 77.54 | 133,721 | +1.33(+1.75%) |
Mar 28, 2019 | 76.53 | 77.10 | 75.34 | 76.21 | 115,567 | +0.02(+0.03%) |
Mar 27, 2019 | 75.64 | 76.56 | 75.64 | 76.19 | 178,286 | +0.63(+0.84%) |
Mar 26, 2019 | 74.95 | 76.25 | 74.71 | 75.56 | 105,368 | +1.27(+1.70%) |
Mar 25, 2019 | 73.94 | 74.59 | 73.06 | 74.29 | 131,361 | +0.50(+0.68%) |
Mar 22, 2019 | 77.28 | 77.32 | 73.72 | 73.79 | 131,532 | -3.97(-5.11%) |
Mar 21, 2019 | 76.47 | 78.41 | 76.24 | 77.76 | 106,584 | +1.11(+1.45%) |
Mar 20, 2019 | 77.08 | 78.08 | 76.34 | 76.65 | 98,566 | -0.41(-0.54%) |
Mar 19, 2019 | 77.67 | 78.17 | 76.66 | 77.06 | 102,252 | -0.10(-0.12%) |
Mar 18, 2019 | 76.02 | 77.19 | 76.02 | 77.16 | 174,457 | +1.36(+1.80%) |
Mar 15, 2019 | 75.97 | 76.67 | 75.58 | 75.80 | 296,105 | +0.12(+0.16%) |
Mar 14, 2019 | 75.81 | 76.18 | 75.27 | 75.67 | 89,730 | -0.42(-0.55%) |
Mar 13, 2019 | 76.26 | 76.75 | 75.95 | 76.09 | 126,935 | +0.24(+0.32%) |
Mar 12, 2019 | 76.30 | 76.42 | 75.52 | 75.85 | 221,260 | -0.41(-0.54%) |
Mar 11, 2019 | 74.96 | 76.64 | 74.17 | 76.27 | 158,378 | +1.24(+1.65%) |
Mar 08, 2019 | 74.97 | 75.68 | 74.85 | 75.03 | 166,552 | -0.59(-0.79%) |
Mar 07, 2019 | 76.32 | 76.54 | 75.14 | 75.62 | 111,689 | -0.81(-1.05%) |
Mar 06, 2019 | 76.97 | 77.72 | 76.41 | 76.43 | 258,691 | -0.42(-0.55%) |
Mar 05, 2019 | 76.92 | 77.57 | 76.67 | 76.85 | 183,106 | -0.09(-0.11%) |
Mar 04, 2019 | 77.64 | 77.88 | 76.59 | 76.94 | 197,593 | -0.40(-0.52%) |
Mar 01, 2019 | 77.72 | 77.72 | 76.49 | 77.34 | 114,127 | +0.07(+0.09%) |
Feb 28, 2019 | 77.60 | 77.63 | 76.65 | 77.27 | 120,138 | -0.35(-0.44%) |
Feb 27, 2019 | 76.84 | 77.79 | 76.44 | 77.62 | 76,354 | +0.54(+0.70%) |
Feb 26, 2019 | 77.69 | 78.31 | 77.08 | 77.08 | 128,267 | -0.55(-0.70%) |
Feb 25, 2019 | 78.66 | 79.17 | 77.55 | 77.63 | 121,843 | -0.66(-0.84%) |
Feb 22, 2019 | 78.12 | 78.56 | 77.66 | 78.29 | 125,082 | +0.42(+0.54%) |
Feb 21, 2019 | 77.66 | 78.21 | 77.29 | 77.87 | 85,256 | -0.08(-0.10%) |
Feb 20, 2019 | 76.74 | 78.37 | 76.74 | 77.95 | 222,055 | +1.14(+1.48%) |
Feb 19, 2019 | 76.81 | 77.35 | 75.89 | 76.81 | 105,458 | -0.49(-0.63%) |
Feb 15, 2019 | 76.67 | 77.68 | 76.67 | 77.29 | 145,563 | +1.05(+1.38%) |
Feb 14, 2019 | 75.60 | 77.24 | 75.60 | 76.24 | 136,953 | +0.08(+0.10%) |
Feb 13, 2019 | 76.24 | 76.84 | 75.48 | 76.17 | 139,036 | -0.11(-0.15%) |
Feb 12, 2019 | 75.51 | 76.43 | 75.42 | 76.28 | 158,378 | +0.97(+1.28%) |
Feb 11, 2019 | 77.37 | 77.99 | 74.27 | 75.31 | 186,020 | -2.96(-3.78%) |
Feb 08, 2019 | 73.16 | 79.28 | 72.67 | 78.27 | 303,457 | +8.92(+12.86%) |
Feb 07, 2019 | 71.74 | 71.77 | 69.24 | 69.35 | 196,320 | -2.71(-3.76%) |
Feb 06, 2019 | 72.12 | 72.52 | 71.77 | 72.06 | 72,949 | -0.10(-0.13%) |
Feb 05, 2019 | 71.97 | 72.47 | 71.76 | 72.16 | 70,176 | +0.24(+0.33%) |
Feb 04, 2019 | 71.22 | 72.24 | 70.92 | 71.92 | 74,801 | +0.70(+0.98%) |