Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 74.61 | 80.00 | 73.79 | 76.80 | 2,041,992 | +2.42(+3.25%) |
Apr 29, 2019 | 74.43 | 74.81 | 72.95 | 74.38 | 1,518,222 | -0.65(-0.87%) |
Apr 26, 2019 | 74.41 | 75.10 | 73.59 | 75.03 | 1,425,700 | +1.09(+1.47%) |
Apr 25, 2019 | 73.03 | 74.18 | 72.40 | 73.94 | 1,095,936 | +0.42(+0.57%) |
Apr 24, 2019 | 75.03 | 75.22 | 73.45 | 73.52 | 918,193 | -1.89(-2.51%) |
Apr 23, 2019 | 73.71 | 75.56 | 73.33 | 75.41 | 1,492,433 | +1.75(+2.38%) |
Apr 22, 2019 | 73.96 | 74.64 | 72.36 | 73.66 | 1,242,969 | -0.30(-0.41%) |
Apr 18, 2019 | 74.74 | 75.71 | 72.43 | 73.96 | 1,689,800 | -0.36(-0.48%) |
Apr 17, 2019 | 77.14 | 77.29 | 73.89 | 74.32 | 1,753,372 | -2.66(-3.46%) |
Apr 16, 2019 | 78.53 | 79.26 | 76.74 | 76.98 | 1,331,449 | -1.17(-1.50%) |
Apr 15, 2019 | 79.33 | 80.37 | 77.63 | 78.15 | 1,654,373 | -1.25(-1.57%) |
Apr 12, 2019 | 81.38 | 81.78 | 79.21 | 79.40 | 1,723,100 | -1.66(-2.05%) |
Apr 11, 2019 | 83.62 | 83.92 | 80.99 | 81.06 | 1,070,529 | -2.35(-2.82%) |
Apr 10, 2019 | 82.75 | 84.16 | 82.54 | 83.41 | 990,631 | +0.68(+0.82%) |
Apr 09, 2019 | 84.09 | 84.35 | 82.58 | 82.73 | 877,353 | -1.70(-2.01%) |
Apr 08, 2019 | 84.75 | 84.91 | 82.15 | 84.43 | 1,544,224 | -0.33(-0.39%) |
Apr 05, 2019 | 83.62 | 85.13 | 83.62 | 84.76 | 1,825,700 | +1.54(+1.85%) |
Apr 04, 2019 | 84.43 | 84.78 | 82.37 | 83.22 | 1,243,773 | -1.13(-1.34%) |
Apr 03, 2019 | 86.14 | 86.60 | 83.32 | 84.35 | 2,420,565 | -2.35(-2.71%) |
Apr 02, 2019 | 85.80 | 87.16 | 84.96 | 86.70 | 1,169,057 | +0.75(+0.87%) |
Apr 01, 2019 | 87.36 | 87.91 | 85.82 | 85.95 | 971,924 | -0.06(-0.07%) |
Mar 29, 2019 | 86.52 | 86.78 | 85.88 | 86.01 | 1,199,700 | +0.27(+0.31%) |
Mar 28, 2019 | 86.02 | 86.94 | 85.17 | 85.74 | 854,990 | -0.28(-0.33%) |
Mar 27, 2019 | 87.04 | 87.55 | 85.44 | 86.02 | 972,617 | -1.10(-1.26%) |
Mar 26, 2019 | 86.96 | 87.47 | 86.19 | 87.12 | 892,515 | +1.10(+1.28%) |
Mar 25, 2019 | 85.28 | 86.06 | 84.21 | 86.02 | 846,060 | +0.68(+0.80%) |
Mar 22, 2019 | 86.75 | 87.10 | 85.30 | 85.34 | 1,531,800 | -1.74(-2.00%) |
Mar 21, 2019 | 85.57 | 87.25 | 85.00 | 87.08 | 819,162 | +0.77(+0.89%) |
Mar 20, 2019 | 85.63 | 87.20 | 85.38 | 86.31 | 978,676 | +0.64(+0.75%) |
Mar 19, 2019 | 86.12 | 86.35 | 85.21 | 85.67 | 852,813 | +0.05(+0.06%) |
Mar 18, 2019 | 84.82 | 85.89 | 84.06 | 85.62 | 898,435 | +0.82(+0.97%) |
Mar 15, 2019 | 83.89 | 85.24 | 83.89 | 84.80 | 1,835,900 | +0.49(+0.58%) |
Mar 14, 2019 | 85.11 | 85.74 | 83.83 | 84.31 | 1,638,291 | -0.75(-0.88%) |
Mar 13, 2019 | 85.48 | 86.10 | 84.71 | 85.06 | 1,137,768 | +0.16(+0.19%) |
Mar 12, 2019 | 84.05 | 85.25 | 83.66 | 84.90 | 758,464 | +0.73(+0.87%) |
Mar 11, 2019 | 82.62 | 84.21 | 81.84 | 84.17 | 1,256,430 | +2.05(+2.50%) |
Mar 08, 2019 | 81.83 | 82.37 | 80.92 | 82.12 | 869,400 | -0.33(-0.40%) |
Mar 07, 2019 | 82.84 | 83.44 | 81.68 | 82.45 | 980,569 | -0.92(-1.10%) |
Mar 06, 2019 | 85.19 | 85.19 | 83.23 | 83.37 | 818,099 | -1.67(-1.96%) |
Mar 05, 2019 | 84.89 | 86.19 | 84.27 | 85.04 | 915,771 | -0.37(-0.43%) |
Mar 04, 2019 | 88.52 | 88.83 | 85.00 | 85.41 | 1,481,196 | -2.76(-3.13%) |
Mar 01, 2019 | 86.72 | 88.80 | 85.91 | 88.17 | 1,086,600 | +1.94(+2.25%) |
Feb 28, 2019 | 87.02 | 87.83 | 85.44 | 86.23 | 1,056,392 | -0.77(-0.89%) |
Feb 27, 2019 | 85.24 | 87.03 | 85.03 | 87.00 | 1,000,040 | +1.30(+1.52%) |
Feb 26, 2019 | 86.91 | 87.05 | 85.65 | 85.70 | 755,000 | -1.18(-1.36%) |
Feb 25, 2019 | 85.49 | 87.65 | 85.35 | 86.88 | 1,650,501 | +2.03(+2.39%) |
Feb 22, 2019 | 83.73 | 84.87 | 83.28 | 84.85 | 1,208,600 | +1.52(+1.82%) |
Feb 21, 2019 | 83.62 | 84.50 | 82.21 | 83.33 | 950,429 | -0.41(-0.49%) |
Feb 20, 2019 | 83.73 | 84.23 | 82.68 | 83.74 | 1,224,760 | -0.34(-0.40%) |
Feb 19, 2019 | 84.25 | 84.71 | 83.60 | 84.08 | 1,149,256 | -0.07(-0.08%) |
Feb 15, 2019 | 82.05 | 84.25 | 82.05 | 84.15 | 1,904,400 | +0.73(+0.88%) |
Feb 14, 2019 | 81.87 | 83.99 | 80.11 | 83.42 | 3,009,357 | +2.36(+2.91%) |
Feb 13, 2019 | 81.53 | 82.29 | 80.15 | 81.06 | 1,381,244 | -0.34(-0.42%) |
Feb 12, 2019 | 81.53 | 81.64 | 80.30 | 81.40 | 1,988,387 | +1.19(+1.48%) |
Feb 11, 2019 | 81.07 | 81.25 | 79.90 | 80.21 | 1,137,771 | -0.66(-0.82%) |
Feb 08, 2019 | 79.50 | 80.91 | 79.41 | 80.87 | 994,200 | +1.04(+1.30%) |
Feb 07, 2019 | 80.74 | 81.15 | 79.52 | 79.83 | 1,182,461 | -1.59(-1.95%) |
Feb 06, 2019 | 81.15 | 81.75 | 80.30 | 81.42 | 790,834 | +0.02(+0.02%) |
Feb 05, 2019 | 82.31 | 82.49 | 80.76 | 81.40 | 971,612 | -0.20(-0.25%) |
Feb 04, 2019 | 83.13 | 83.13 | 80.47 | 81.60 | 1,248,063 | -1.32(-1.59%) |