Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 79.36 | 86.73 | 79.36 | 83.68 | 1,264,256 | +3.14(+3.90%) |
Apr 29, 2019 | 79.32 | 81.18 | 78.71 | 80.54 | 702,838 | +1.16(+1.46%) |
Apr 26, 2019 | 79.89 | 80.85 | 79.13 | 79.39 | 773,056 | -0.61(-0.76%) |
Apr 25, 2019 | 79.75 | 80.84 | 78.96 | 79.99 | 366,278 | -0.37(-0.46%) |
Apr 24, 2019 | 80.84 | 82.66 | 80.05 | 80.36 | 548,349 | -0.32(-0.40%) |
Apr 23, 2019 | 80.02 | 81.37 | 79.78 | 80.69 | 486,540 | +1.04(+1.30%) |
Apr 22, 2019 | 79.98 | 80.34 | 79.13 | 79.65 | 288,151 | -0.32(-0.40%) |
Apr 18, 2019 | 82.77 | 83.02 | 78.91 | 79.97 | 447,758 | -2.89(-3.49%) |
Apr 17, 2019 | 82.68 | 83.32 | 82.22 | 82.86 | 226,804 | +0.55(+0.67%) |
Apr 16, 2019 | 82.70 | 82.80 | 81.39 | 82.31 | 378,925 | -0.05(-0.06%) |
Apr 15, 2019 | 81.99 | 82.51 | 81.75 | 82.36 | 334,151 | +0.46(+0.56%) |
Apr 12, 2019 | 82.31 | 82.54 | 80.99 | 81.90 | 225,002 | -0.12(-0.14%) |
Apr 11, 2019 | 81.28 | 82.38 | 80.88 | 82.02 | 316,280 | +0.90(+1.11%) |
Apr 10, 2019 | 80.27 | 81.57 | 80.22 | 81.12 | 273,741 | +1.12(+1.40%) |
Apr 09, 2019 | 79.87 | 80.28 | 79.47 | 80.00 | 331,407 | +0.11(+0.13%) |
Apr 08, 2019 | 81.14 | 81.28 | 79.80 | 79.89 | 505,680 | -1.51(-1.85%) |
Apr 05, 2019 | 83.07 | 83.48 | 81.01 | 81.40 | 557,552 | -1.59(-1.91%) |
Apr 04, 2019 | 82.55 | 83.19 | 81.98 | 82.99 | 396,817 | +0.47(+0.57%) |
Apr 03, 2019 | 83.30 | 83.64 | 81.88 | 82.52 | 382,162 | -0.53(-0.64%) |
Apr 02, 2019 | 84.12 | 84.60 | 82.20 | 83.05 | 455,939 | -0.94(-1.12%) |
Apr 01, 2019 | 84.39 | 84.76 | 83.04 | 83.99 | 262,143 | +0.16(+0.19%) |
Mar 29, 2019 | 83.74 | 84.09 | 83.16 | 83.83 | 335,818 | +0.66(+0.79%) |
Mar 28, 2019 | 82.53 | 83.39 | 82.33 | 83.17 | 302,626 | +0.94(+1.14%) |
Mar 27, 2019 | 81.05 | 82.64 | 81.03 | 82.23 | 294,525 | +1.13(+1.39%) |
Mar 26, 2019 | 80.26 | 81.59 | 80.23 | 81.11 | 232,267 | +1.19(+1.49%) |
Mar 25, 2019 | 78.90 | 80.04 | 78.16 | 79.91 | 320,270 | +1.17(+1.48%) |
Mar 22, 2019 | 80.12 | 80.62 | 78.73 | 78.75 | 224,389 | -1.71(-2.13%) |
Mar 21, 2019 | 78.34 | 80.62 | 78.34 | 80.46 | 234,655 | +1.97(+2.51%) |
Mar 20, 2019 | 79.97 | 80.22 | 78.26 | 78.49 | 282,994 | -1.66(-2.08%) |
Mar 19, 2019 | 80.16 | 80.59 | 79.55 | 80.16 | 202,488 | +0.54(+0.68%) |
Mar 18, 2019 | 78.79 | 79.91 | 78.68 | 79.62 | 277,332 | +0.92(+1.17%) |
Mar 15, 2019 | 78.87 | 79.53 | 78.24 | 78.70 | 444,694 | +0.00(+0.00%) |
Mar 14, 2019 | 78.26 | 79.28 | 77.31 | 78.70 | 246,108 | +0.30(+0.39%) |
Mar 13, 2019 | 77.93 | 78.71 | 77.90 | 78.40 | 407,082 | +0.78(+1.01%) |
Mar 12, 2019 | 77.26 | 77.69 | 76.37 | 77.61 | 372,268 | +0.41(+0.53%) |
Mar 11, 2019 | 76.45 | 77.31 | 75.92 | 77.20 | 280,629 | +1.08(+1.41%) |
Mar 08, 2019 | 77.14 | 77.78 | 75.96 | 76.12 | 314,574 | -1.35(-1.74%) |
Mar 07, 2019 | 77.29 | 78.17 | 76.94 | 77.48 | 273,585 | -0.04(-0.05%) |
Mar 06, 2019 | 77.14 | 78.19 | 76.75 | 77.52 | 277,673 | +0.60(+0.78%) |
Mar 05, 2019 | 76.45 | 77.52 | 76.01 | 76.92 | 218,405 | +0.87(+1.15%) |
Mar 04, 2019 | 76.76 | 77.31 | 75.39 | 76.05 | 329,699 | -0.70(-0.91%) |
Mar 01, 2019 | 76.87 | 77.63 | 76.17 | 76.74 | 328,464 | +0.60(+0.78%) |
Feb 28, 2019 | 75.99 | 76.81 | 75.17 | 76.14 | 271,109 | +0.13(+0.17%) |
Feb 27, 2019 | 76.06 | 76.88 | 76.01 | 76.02 | 183,759 | +0.16(+0.21%) |
Feb 26, 2019 | 75.70 | 76.35 | 75.09 | 75.86 | 312,143 | -0.11(-0.14%) |
Feb 25, 2019 | 78.55 | 79.08 | 75.73 | 75.97 | 401,179 | -2.16(-2.77%) |
Feb 22, 2019 | 77.48 | 78.34 | 76.77 | 78.13 | 454,907 | +0.91(+1.18%) |
Feb 21, 2019 | 78.18 | 78.47 | 76.94 | 77.22 | 323,141 | -0.63(-0.81%) |
Feb 20, 2019 | 76.24 | 78.36 | 75.77 | 77.85 | 462,460 | +1.83(+2.41%) |
Feb 19, 2019 | 74.88 | 76.30 | 74.29 | 76.02 | 339,313 | +0.76(+1.01%) |
Feb 15, 2019 | 73.88 | 76.50 | 73.27 | 75.25 | 373,608 | +2.01(+2.74%) |
Feb 14, 2019 | 73.27 | 74.25 | 72.91 | 73.25 | 280,918 | -0.32(-0.44%) |
Feb 13, 2019 | 73.45 | 73.76 | 72.49 | 73.57 | 210,236 | +0.45(+0.62%) |
Feb 12, 2019 | 73.16 | 74.25 | 72.85 | 73.12 | 249,115 | -0.25(-0.35%) |
Feb 11, 2019 | 74.14 | 74.38 | 73.29 | 73.37 | 244,135 | -0.74(-1.00%) |
Feb 08, 2019 | 74.64 | 75.84 | 73.91 | 74.12 | 359,922 | -0.91(-1.21%) |
Feb 07, 2019 | 74.41 | 75.03 | 73.55 | 75.03 | 589,577 | +0.47(+0.63%) |
Feb 06, 2019 | 74.62 | 75.07 | 74.15 | 74.56 | 256,947 | -0.11(-0.14%) |
Feb 05, 2019 | 72.46 | 74.86 | 72.46 | 74.67 | 551,955 | +2.21(+3.05%) |
Feb 04, 2019 | 72.01 | 72.66 | 70.67 | 72.45 | 414,119 | +0.45(+0.63%) |