Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 80.80 | 81.21 | 79.70 | 81.16 | 501,533 | +0.75(+0.94%) |
Apr 29, 2019 | 80.83 | 80.96 | 80.16 | 80.41 | 556,862 | -0.32(-0.40%) |
Apr 26, 2019 | 79.96 | 81.00 | 79.49 | 80.73 | 394,743 | +0.82(+1.03%) |
Apr 25, 2019 | 80.50 | 80.67 | 79.44 | 79.91 | 545,724 | -0.84(-1.04%) |
Apr 24, 2019 | 80.99 | 81.58 | 80.31 | 80.75 | 1,389,802 | -1.36(-1.66%) |
Apr 23, 2019 | 80.94 | 82.13 | 80.76 | 82.11 | 1,056,678 | +1.04(+1.28%) |
Apr 22, 2019 | 81.87 | 81.89 | 80.43 | 81.07 | 1,104,775 | -0.94(-1.14%) |
Apr 18, 2019 | 74.37 | 82.19 | 74.37 | 82.01 | 1,862,251 | +8.53(+11.60%) |
Apr 17, 2019 | 73.73 | 74.03 | 72.90 | 73.48 | 684,995 | +0.32(+0.44%) |
Apr 16, 2019 | 72.94 | 73.53 | 72.90 | 73.16 | 748,138 | +0.53(+0.73%) |
Apr 15, 2019 | 72.54 | 72.99 | 72.03 | 72.63 | 932,434 | +0.25(+0.34%) |
Apr 12, 2019 | 72.44 | 73.70 | 71.83 | 72.38 | 654,710 | +0.68(+0.94%) |
Apr 11, 2019 | 71.24 | 71.93 | 70.87 | 71.71 | 930,404 | +0.74(+1.05%) |
Apr 10, 2019 | 70.81 | 71.24 | 70.40 | 70.96 | 688,621 | +0.38(+0.54%) |
Apr 09, 2019 | 72.05 | 72.54 | 70.57 | 70.58 | 480,314 | -1.94(-2.68%) |
Apr 08, 2019 | 72.45 | 72.62 | 71.99 | 72.53 | 446,211 | +0.13(+0.18%) |
Apr 05, 2019 | 72.27 | 72.81 | 72.13 | 72.40 | 343,033 | +0.33(+0.46%) |
Apr 04, 2019 | 72.32 | 72.48 | 71.73 | 72.07 | 327,409 | -0.11(-0.15%) |
Apr 03, 2019 | 71.20 | 72.40 | 70.69 | 72.18 | 705,844 | +1.62(+2.30%) |
Apr 02, 2019 | 71.67 | 71.83 | 70.41 | 70.56 | 440,084 | -1.06(-1.49%) |
Apr 01, 2019 | 70.53 | 71.69 | 70.53 | 71.62 | 380,134 | +1.74(+2.49%) |
Mar 29, 2019 | 69.77 | 70.22 | 69.48 | 69.88 | 481,951 | +0.72(+1.04%) |
Mar 28, 2019 | 67.60 | 69.29 | 67.60 | 69.16 | 542,411 | +1.65(+2.44%) |
Mar 27, 2019 | 67.34 | 67.80 | 66.72 | 67.52 | 562,934 | +0.33(+0.49%) |
Mar 26, 2019 | 68.06 | 68.43 | 66.81 | 67.19 | 660,991 | -0.15(-0.23%) |
Mar 25, 2019 | 68.12 | 68.27 | 66.87 | 67.34 | 987,361 | -0.90(-1.33%) |
Mar 22, 2019 | 71.97 | 72.07 | 68.13 | 68.24 | 926,392 | -4.31(-5.94%) |
Mar 21, 2019 | 70.76 | 72.77 | 70.74 | 72.55 | 392,482 | +1.34(+1.87%) |
Mar 20, 2019 | 71.56 | 71.97 | 70.09 | 71.22 | 638,997 | -0.62(-0.86%) |
Mar 19, 2019 | 72.50 | 72.91 | 71.65 | 71.83 | 705,272 | -0.37(-0.52%) |
Mar 18, 2019 | 71.50 | 72.23 | 71.07 | 72.21 | 729,683 | +0.79(+1.10%) |
Mar 15, 2019 | 71.09 | 72.43 | 70.89 | 71.42 | 1,378,288 | +0.41(+0.58%) |
Mar 14, 2019 | 71.10 | 71.30 | 70.66 | 71.01 | 878,238 | -0.27(-0.38%) |
Mar 13, 2019 | 69.63 | 71.41 | 69.30 | 71.28 | 1,143,569 | +2.24(+3.24%) |
Mar 12, 2019 | 68.77 | 69.30 | 68.26 | 69.04 | 623,132 | +0.44(+0.64%) |
Mar 11, 2019 | 67.73 | 68.82 | 67.49 | 68.60 | 488,021 | +0.78(+1.15%) |
Mar 08, 2019 | 67.78 | 67.90 | 66.75 | 67.82 | 404,327 | -0.80(-1.17%) |
Mar 07, 2019 | 69.87 | 69.87 | 68.15 | 68.62 | 899,993 | -1.34(-1.91%) |
Mar 06, 2019 | 71.15 | 71.15 | 69.64 | 69.96 | 489,021 | -1.01(-1.42%) |
Mar 05, 2019 | 70.87 | 71.25 | 70.56 | 70.96 | 607,646 | +0.21(+0.30%) |
Mar 04, 2019 | 71.65 | 72.03 | 70.53 | 70.75 | 597,856 | -0.67(-0.93%) |
Mar 01, 2019 | 71.71 | 72.20 | 70.93 | 71.42 | 510,231 | +0.22(+0.31%) |
Feb 28, 2019 | 71.37 | 71.51 | 70.70 | 71.20 | 719,799 | -0.13(-0.18%) |
Feb 27, 2019 | 70.51 | 71.38 | 70.10 | 71.33 | 547,131 | +0.73(+1.03%) |
Feb 26, 2019 | 71.39 | 72.09 | 70.58 | 70.60 | 715,833 | -0.90(-1.26%) |
Feb 25, 2019 | 72.16 | 72.71 | 71.42 | 71.50 | 422,180 | -0.30(-0.41%) |
Feb 22, 2019 | 71.65 | 72.23 | 71.46 | 71.80 | 426,573 | +0.30(+0.41%) |
Feb 21, 2019 | 71.57 | 72.43 | 70.84 | 71.50 | 720,947 | +0.06(+0.08%) |
Feb 20, 2019 | 71.31 | 72.00 | 71.29 | 71.45 | 734,304 | -0.04(-0.06%) |
Feb 19, 2019 | 71.12 | 71.88 | 71.09 | 71.49 | 694,845 | +0.14(+0.19%) |
Feb 15, 2019 | 70.91 | 71.80 | 70.91 | 71.35 | 590,221 | +0.68(+0.97%) |
Feb 14, 2019 | 70.01 | 71.11 | 69.82 | 70.67 | 1,071,453 | -0.08(-0.11%) |
Feb 13, 2019 | 70.53 | 71.20 | 70.34 | 70.74 | 801,614 | +0.52(+0.75%) |
Feb 12, 2019 | 69.04 | 70.63 | 68.88 | 70.22 | 1,015,879 | +1.71(+2.49%) |
Feb 11, 2019 | 67.77 | 68.66 | 67.41 | 68.51 | 735,553 | +1.17(+1.73%) |
Feb 08, 2019 | 67.31 | 67.81 | 66.27 | 67.35 | 726,772 | -0.50(-0.73%) |
Feb 07, 2019 | 67.25 | 68.08 | 67.14 | 67.85 | 1,133,101 | -0.14(-0.20%) |
Feb 06, 2019 | 66.78 | 68.54 | 66.37 | 67.98 | 848,729 | +1.17(+1.76%) |
Feb 05, 2019 | 66.65 | 67.18 | 66.41 | 66.81 | 746,482 | +0.03(+0.05%) |
Feb 04, 2019 | 66.17 | 66.97 | 65.60 | 66.77 | 1,100,904 | +0.65(+0.98%) |