Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 80.88 | 81.27 | 80.07 | 81.16 | 2,500,752 | +0.31(+0.39%) |
Apr 29, 2019 | 79.96 | 81.36 | 79.85 | 80.85 | 2,298,572 | +1.08(+1.36%) |
Apr 26, 2019 | 79.17 | 79.79 | 78.64 | 79.77 | 1,474,883 | +0.88(+1.12%) |
Apr 25, 2019 | 78.41 | 79.37 | 77.95 | 78.88 | 1,851,399 | -0.02(-0.02%) |
Apr 24, 2019 | 79.32 | 79.48 | 78.58 | 78.90 | 2,424,782 | -0.69(-0.87%) |
Apr 23, 2019 | 79.12 | 80.02 | 79.05 | 79.59 | 2,448,810 | +0.15(+0.19%) |
Apr 22, 2019 | 79.38 | 79.76 | 79.11 | 79.44 | 1,210,034 | -0.28(-0.36%) |
Apr 18, 2019 | 79.80 | 80.26 | 79.60 | 79.72 | 1,863,401 | -0.25(-0.32%) |
Apr 17, 2019 | 80.23 | 80.88 | 79.39 | 79.97 | 2,924,314 | +0.10(+0.12%) |
Apr 16, 2019 | 78.19 | 79.91 | 78.02 | 79.87 | 2,904,993 | +2.07(+2.65%) |
Apr 15, 2019 | 78.05 | 78.29 | 77.45 | 77.81 | 2,257,800 | -0.09(-0.12%) |
Apr 12, 2019 | 77.62 | 78.87 | 77.41 | 77.90 | 3,354,434 | +1.46(+1.91%) |
Apr 11, 2019 | 76.10 | 77.10 | 75.94 | 76.44 | 2,260,727 | +0.90(+1.19%) |
Apr 10, 2019 | 74.71 | 75.79 | 74.35 | 75.54 | 1,760,464 | +0.87(+1.16%) |
Apr 09, 2019 | 75.36 | 75.43 | 74.32 | 74.68 | 2,337,818 | -1.25(-1.65%) |
Apr 08, 2019 | 75.24 | 75.99 | 75.07 | 75.93 | 2,247,087 | +0.32(+0.43%) |
Apr 05, 2019 | 74.81 | 75.91 | 74.52 | 75.60 | 3,102,542 | +1.05(+1.41%) |
Apr 04, 2019 | 74.10 | 75.21 | 73.92 | 74.55 | 1,828,581 | +0.49(+0.66%) |
Apr 03, 2019 | 73.89 | 74.56 | 73.62 | 74.06 | 2,312,427 | +1.05(+1.44%) |
Apr 02, 2019 | 73.58 | 74.31 | 73.01 | 73.01 | 2,767,962 | -0.60(-0.81%) |
Apr 01, 2019 | 71.17 | 73.70 | 71.13 | 73.61 | 3,312,324 | +3.06(+4.34%) |
Mar 29, 2019 | 71.22 | 71.29 | 70.17 | 70.54 | 2,878,262 | +0.15(+0.21%) |
Mar 28, 2019 | 70.42 | 71.01 | 69.82 | 70.40 | 1,995,499 | +0.12(+0.17%) |
Mar 27, 2019 | 70.13 | 70.60 | 69.76 | 70.28 | 1,909,632 | +0.05(+0.08%) |
Mar 26, 2019 | 69.72 | 70.47 | 69.55 | 70.22 | 2,208,523 | +1.16(+1.68%) |
Mar 25, 2019 | 69.16 | 69.80 | 68.54 | 69.06 | 2,622,658 | -0.01(-0.01%) |
Mar 22, 2019 | 71.49 | 71.69 | 69.03 | 69.07 | 4,834,918 | -3.29(-4.54%) |
Mar 21, 2019 | 71.67 | 72.51 | 71.13 | 72.36 | 3,253,935 | +0.25(+0.35%) |
Mar 20, 2019 | 74.05 | 74.56 | 72.00 | 72.10 | 3,178,060 | -2.22(-2.99%) |
Mar 19, 2019 | 75.09 | 75.57 | 74.06 | 74.32 | 2,585,415 | -0.35(-0.46%) |
Mar 18, 2019 | 74.08 | 74.96 | 73.86 | 74.67 | 2,374,692 | +0.98(+1.32%) |
Mar 15, 2019 | 73.13 | 74.11 | 73.13 | 73.69 | 8,703,035 | +0.55(+0.75%) |
Mar 14, 2019 | 73.01 | 73.42 | 72.84 | 73.15 | 2,260,245 | +0.11(+0.15%) |
Mar 13, 2019 | 72.99 | 73.45 | 72.66 | 73.04 | 2,153,871 | +0.30(+0.41%) |
Mar 12, 2019 | 72.83 | 73.26 | 72.63 | 72.74 | 2,519,887 | +0.14(+0.19%) |
Mar 11, 2019 | 72.04 | 72.84 | 71.79 | 72.60 | 2,574,437 | +0.97(+1.35%) |
Mar 08, 2019 | 71.32 | 71.67 | 70.71 | 71.63 | 3,198,402 | -0.62(-0.86%) |
Mar 07, 2019 | 72.94 | 72.94 | 71.53 | 72.26 | 2,795,406 | -1.07(-1.46%) |
Mar 06, 2019 | 74.24 | 74.49 | 73.24 | 73.32 | 2,026,952 | -1.04(-1.40%) |
Mar 05, 2019 | 74.35 | 74.70 | 72.99 | 74.37 | 2,177,168 | +0.10(+0.13%) |
Mar 04, 2019 | 74.34 | 75.17 | 73.48 | 74.27 | 2,744,714 | +0.10(+0.13%) |
Mar 01, 2019 | 74.39 | 75.24 | 73.77 | 74.17 | 2,164,134 | +0.58(+0.78%) |
Feb 28, 2019 | 73.82 | 73.85 | 73.29 | 73.59 | 2,643,127 | -0.17(-0.23%) |
Feb 27, 2019 | 73.39 | 73.88 | 73.16 | 73.76 | 1,949,192 | +0.38(+0.52%) |
Feb 26, 2019 | 73.02 | 74.19 | 73.02 | 73.38 | 2,439,923 | +0.01(+0.01%) |
Feb 25, 2019 | 73.66 | 74.02 | 73.29 | 73.37 | 2,239,241 | +0.42(+0.58%) |
Feb 22, 2019 | 72.70 | 73.31 | 72.60 | 72.95 | 2,392,452 | +0.40(+0.55%) |
Feb 21, 2019 | 73.02 | 73.36 | 72.23 | 72.55 | 2,687,314 | -0.41(-0.56%) |
Feb 20, 2019 | 72.21 | 73.16 | 71.93 | 72.96 | 3,226,235 | +0.82(+1.14%) |
Feb 19, 2019 | 71.27 | 72.38 | 71.10 | 72.13 | 2,656,253 | +0.61(+0.86%) |
Feb 15, 2019 | 70.30 | 71.67 | 70.30 | 71.52 | 3,962,694 | +1.88(+2.69%) |
Feb 14, 2019 | 70.52 | 70.86 | 69.60 | 69.64 | 4,696,438 | -1.66(-2.33%) |
Feb 13, 2019 | 71.41 | 72.13 | 71.25 | 71.31 | 2,015,888 | +0.39(+0.55%) |
Feb 12, 2019 | 70.26 | 71.30 | 70.16 | 70.92 | 3,198,771 | +1.41(+2.03%) |
Feb 11, 2019 | 69.57 | 69.70 | 68.83 | 69.51 | 2,356,331 | +0.39(+0.56%) |
Feb 08, 2019 | 68.72 | 69.28 | 67.36 | 69.12 | 3,344,897 | -0.22(-0.32%) |
Feb 07, 2019 | 68.52 | 70.53 | 67.84 | 69.34 | 4,539,212 | -1.62(-2.28%) |
Feb 06, 2019 | 70.53 | 71.29 | 70.42 | 70.96 | 2,712,045 | +0.32(+0.45%) |
Feb 05, 2019 | 70.83 | 70.87 | 69.98 | 70.64 | 2,444,716 | -0.15(-0.21%) |
Feb 04, 2019 | 70.65 | 70.85 | 70.27 | 70.79 | 2,082,108 | +0.17(+0.25%) |