Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 84.24 | 84.75 | 83.69 | 84.72 | 1,233,834 | +0.68(+0.81%) |
Apr 29, 2019 | 84.78 | 85.59 | 83.18 | 84.04 | 2,040,900 | -0.72(-0.85%) |
Apr 26, 2019 | 84.27 | 85.37 | 84.16 | 84.75 | 1,424,205 | +0.92(+1.09%) |
Apr 25, 2019 | 82.48 | 85.08 | 81.78 | 83.84 | 1,879,280 | -1.40(-1.65%) |
Apr 24, 2019 | 83.43 | 85.52 | 83.07 | 85.24 | 4,324,222 | +2.09(+2.51%) |
Apr 23, 2019 | 82.86 | 84.99 | 81.81 | 83.15 | 8,930,515 | +10.36(+14.23%) |
Apr 22, 2019 | 73.05 | 73.77 | 72.63 | 72.79 | 1,169,606 | -0.55(-0.75%) |
Apr 18, 2019 | 74.67 | 74.67 | 73.14 | 73.35 | 1,419,605 | -1.16(-1.55%) |
Apr 17, 2019 | 74.01 | 74.82 | 72.04 | 74.50 | 1,255,302 | +0.41(+0.56%) |
Apr 16, 2019 | 72.78 | 74.11 | 72.77 | 74.09 | 1,224,671 | +1.46(+2.01%) |
Apr 15, 2019 | 72.35 | 72.73 | 72.27 | 72.63 | 870,992 | +0.28(+0.39%) |
Apr 12, 2019 | 71.16 | 72.39 | 71.08 | 72.35 | 1,154,156 | +1.42(+2.00%) |
Apr 11, 2019 | 70.96 | 71.27 | 70.52 | 70.92 | 639,061 | +0.21(+0.29%) |
Apr 10, 2019 | 70.35 | 70.91 | 70.07 | 70.72 | 688,658 | +0.37(+0.53%) |
Apr 09, 2019 | 71.35 | 71.35 | 70.02 | 70.35 | 1,642,101 | -1.14(-1.59%) |
Apr 08, 2019 | 71.27 | 71.59 | 71.08 | 71.49 | 655,140 | -0.02(-0.03%) |
Apr 05, 2019 | 71.25 | 71.60 | 71.11 | 71.51 | 714,039 | +0.44(+0.62%) |
Apr 04, 2019 | 70.41 | 71.35 | 70.22 | 71.07 | 1,578,137 | +0.64(+0.90%) |
Apr 03, 2019 | 70.56 | 71.08 | 69.90 | 70.44 | 902,443 | +0.12(+0.16%) |
Apr 02, 2019 | 70.69 | 70.83 | 70.19 | 70.32 | 689,087 | -0.46(-0.65%) |
Apr 01, 2019 | 70.60 | 70.93 | 70.24 | 70.78 | 1,137,341 | +0.55(+0.78%) |
Mar 29, 2019 | 70.90 | 70.96 | 70.19 | 70.24 | 1,457,734 | -0.45(-0.63%) |
Mar 28, 2019 | 70.26 | 70.84 | 70.21 | 70.69 | 942,179 | +0.57(+0.81%) |
Mar 27, 2019 | 69.99 | 70.58 | 69.40 | 70.11 | 970,404 | +0.16(+0.22%) |
Mar 26, 2019 | 69.76 | 70.13 | 69.37 | 69.96 | 753,332 | +0.59(+0.86%) |
Mar 25, 2019 | 68.81 | 69.52 | 68.60 | 69.36 | 790,733 | +0.37(+0.54%) |
Mar 22, 2019 | 70.07 | 70.22 | 68.46 | 68.99 | 1,332,090 | -1.21(-1.72%) |
Mar 21, 2019 | 70.37 | 70.49 | 69.64 | 70.20 | 1,141,270 | -0.69(-0.98%) |
Mar 20, 2019 | 71.61 | 72.16 | 70.64 | 70.89 | 747,401 | -0.93(-1.29%) |
Mar 19, 2019 | 72.02 | 72.82 | 71.54 | 71.82 | 686,239 | -0.14(-0.20%) |
Mar 18, 2019 | 71.72 | 72.37 | 71.34 | 71.96 | 841,018 | +0.31(+0.44%) |
Mar 15, 2019 | 71.56 | 72.09 | 71.38 | 71.64 | 1,687,113 | +0.17(+0.24%) |
Mar 14, 2019 | 71.83 | 72.16 | 71.42 | 71.47 | 756,475 | -0.26(-0.37%) |
Mar 13, 2019 | 71.73 | 72.30 | 71.55 | 71.73 | 1,230,438 | +0.15(+0.21%) |
Mar 12, 2019 | 71.87 | 72.15 | 71.11 | 71.59 | 1,429,983 | -0.36(-0.49%) |
Mar 11, 2019 | 72.06 | 72.26 | 71.72 | 71.94 | 1,186,087 | +0.02(+0.03%) |
Mar 08, 2019 | 71.36 | 72.11 | 71.02 | 71.92 | 978,399 | +0.29(+0.40%) |
Mar 07, 2019 | 72.49 | 72.54 | 71.24 | 71.63 | 1,489,228 | -1.15(-1.58%) |
Mar 06, 2019 | 73.05 | 73.55 | 72.67 | 72.78 | 802,212 | -0.35(-0.47%) |
Mar 05, 2019 | 73.44 | 73.82 | 73.06 | 73.12 | 856,555 | -0.12(-0.17%) |
Mar 04, 2019 | 73.22 | 74.39 | 72.54 | 73.25 | 1,664,424 | +0.53(+0.73%) |
Mar 01, 2019 | 70.88 | 72.90 | 70.80 | 72.72 | 2,276,477 | +2.58(+3.67%) |
Feb 28, 2019 | 69.64 | 70.32 | 68.47 | 70.14 | 2,898,383 | +0.35(+0.50%) |
Feb 27, 2019 | 69.52 | 70.30 | 69.52 | 69.79 | 1,704,675 | -0.13(-0.19%) |
Feb 26, 2019 | 70.97 | 71.30 | 69.88 | 69.92 | 1,096,946 | -1.26(-1.78%) |
Feb 25, 2019 | 71.47 | 71.78 | 70.73 | 71.19 | 1,161,150 | +0.14(+0.20%) |
Feb 22, 2019 | 71.32 | 71.53 | 70.78 | 71.05 | 2,113,188 | -0.24(-0.34%) |
Feb 21, 2019 | 71.59 | 71.83 | 71.12 | 71.29 | 1,162,479 | -0.52(-0.72%) |
Feb 20, 2019 | 72.34 | 72.34 | 71.19 | 71.81 | 1,582,325 | -0.45(-0.62%) |
Feb 19, 2019 | 71.42 | 72.29 | 70.89 | 72.25 | 1,876,569 | +0.88(+1.23%) |
Feb 15, 2019 | 74.55 | 74.55 | 69.01 | 71.38 | 5,432,340 | -2.77(-3.73%) |
Feb 14, 2019 | 74.06 | 74.41 | 73.41 | 74.15 | 1,044,554 | -0.18(-0.24%) |
Feb 13, 2019 | 73.99 | 74.58 | 73.32 | 74.33 | 1,629,763 | +0.33(+0.45%) |
Feb 12, 2019 | 73.84 | 74.87 | 73.64 | 74.00 | 1,703,110 | +0.57(+0.78%) |
Feb 11, 2019 | 74.76 | 74.91 | 72.91 | 73.43 | 2,057,536 | -0.42(-0.57%) |
Feb 08, 2019 | 74.07 | 76.99 | 70.68 | 73.85 | 7,730,364 | -0.71(-0.95%) |
Feb 07, 2019 | 74.85 | 74.87 | 73.44 | 74.56 | 2,510,336 | -0.62(-0.82%) |
Feb 06, 2019 | 75.53 | 75.57 | 74.73 | 75.18 | 1,383,641 | -0.41(-0.55%) |
Feb 05, 2019 | 75.66 | 75.99 | 75.13 | 75.59 | 1,258,555 | +0.12(+0.16%) |
Feb 04, 2019 | 74.83 | 75.85 | 74.63 | 75.47 | 1,356,924 | +0.47(+0.63%) |