Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 81.02 | 81.83 | 80.69 | 81.50 | 1,001,057 | +0.32(+0.39%) |
Apr 29, 2019 | 81.85 | 82.23 | 81.03 | 81.18 | 1,066,883 | -0.57(-0.70%) |
Apr 26, 2019 | 80.94 | 81.87 | 80.65 | 81.75 | 2,108,500 | +1.05(+1.30%) |
Apr 25, 2019 | 80.66 | 80.96 | 79.69 | 80.70 | 897,659 | +0.31(+0.39%) |
Apr 24, 2019 | 80.48 | 80.84 | 80.12 | 80.39 | 1,066,084 | +0.04(+0.05%) |
Apr 23, 2019 | 79.48 | 80.58 | 79.13 | 80.35 | 1,172,025 | +1.19(+1.50%) |
Apr 22, 2019 | 77.81 | 79.22 | 77.57 | 79.16 | 1,606,242 | +0.89(+1.14%) |
Apr 18, 2019 | 77.47 | 78.31 | 76.19 | 78.27 | 1,177,500 | +0.77(+0.99%) |
Apr 17, 2019 | 79.56 | 79.61 | 77.15 | 77.50 | 1,602,238 | -1.65(-2.08%) |
Apr 16, 2019 | 79.72 | 80.31 | 78.80 | 79.15 | 1,524,176 | -0.32(-0.40%) |
Apr 15, 2019 | 79.17 | 79.57 | 78.75 | 79.47 | 1,200,753 | +0.30(+0.38%) |
Apr 12, 2019 | 79.69 | 79.89 | 78.10 | 79.17 | 1,436,900 | -0.38(-0.48%) |
Apr 11, 2019 | 76.06 | 79.65 | 76.06 | 79.55 | 2,949,284 | +3.60(+4.74%) |
Apr 10, 2019 | 75.32 | 76.65 | 75.03 | 75.95 | 1,500,858 | +0.96(+1.28%) |
Apr 09, 2019 | 74.44 | 75.35 | 74.33 | 74.99 | 740,779 | +0.01(+0.01%) |
Apr 08, 2019 | 74.82 | 75.19 | 74.24 | 74.98 | 1,338,658 | +0.43(+0.58%) |
Apr 05, 2019 | 74.55 | 75.31 | 74.34 | 74.55 | 1,232,700 | -0.01(-0.01%) |
Apr 04, 2019 | 76.38 | 76.41 | 74.00 | 74.56 | 978,229 | -1.60(-2.10%) |
Apr 03, 2019 | 75.88 | 76.86 | 75.75 | 76.16 | 1,495,485 | +0.36(+0.47%) |
Apr 02, 2019 | 75.69 | 75.93 | 74.75 | 75.80 | 1,295,016 | +0.22(+0.29%) |
Apr 01, 2019 | 75.90 | 76.05 | 74.06 | 75.58 | 1,899,465 | +0.39(+0.52%) |
Mar 29, 2019 | 75.64 | 75.87 | 73.63 | 75.19 | 2,650,300 | +0.08(+0.11%) |
Mar 28, 2019 | 74.62 | 75.42 | 73.92 | 75.11 | 1,121,316 | +0.90(+1.21%) |
Mar 27, 2019 | 76.00 | 76.00 | 73.51 | 74.21 | 1,538,229 | -1.63(-2.15%) |
Mar 26, 2019 | 75.35 | 76.11 | 75.18 | 75.84 | 2,411,724 | +1.36(+1.83%) |
Mar 25, 2019 | 73.53 | 75.26 | 72.61 | 74.48 | 848,953 | -0.51(-0.68%) |
Mar 22, 2019 | 77.13 | 77.64 | 74.87 | 74.99 | 1,053,400 | -2.49(-3.21%) |
Mar 21, 2019 | 75.71 | 77.58 | 75.25 | 77.48 | 1,194,653 | +1.63(+2.15%) |
Mar 20, 2019 | 75.74 | 76.44 | 74.64 | 75.85 | 1,018,387 | -0.08(-0.11%) |
Mar 19, 2019 | 75.12 | 76.14 | 74.68 | 75.93 | 1,472,491 | +1.23(+1.65%) |
Mar 18, 2019 | 75.38 | 75.92 | 74.30 | 74.70 | 1,151,646 | -0.69(-0.92%) |
Mar 15, 2019 | 75.33 | 76.11 | 74.87 | 75.39 | 1,537,100 | +0.22(+0.29%) |
Mar 14, 2019 | 75.35 | 75.48 | 74.82 | 75.17 | 873,883 | -0.26(-0.34%) |
Mar 13, 2019 | 75.42 | 76.15 | 75.04 | 75.43 | 1,095,734 | +0.40(+0.53%) |
Mar 12, 2019 | 74.62 | 75.29 | 73.70 | 75.03 | 1,328,708 | +0.76(+1.02%) |
Mar 11, 2019 | 73.42 | 74.30 | 73.30 | 74.27 | 1,286,211 | +1.15(+1.57%) |
Mar 08, 2019 | 72.43 | 73.19 | 71.90 | 73.12 | 1,104,600 | -0.15(-0.20%) |
Mar 07, 2019 | 73.42 | 73.59 | 72.55 | 73.27 | 1,489,900 | -0.40(-0.54%) |
Mar 06, 2019 | 73.93 | 74.22 | 73.37 | 73.67 | 1,673,173 | -0.52(-0.70%) |
Mar 05, 2019 | 73.72 | 74.55 | 73.30 | 74.19 | 1,539,607 | +0.49(+0.66%) |
Mar 04, 2019 | 75.13 | 75.38 | 72.57 | 73.70 | 1,402,177 | -1.25(-1.67%) |
Mar 01, 2019 | 75.05 | 75.22 | 74.61 | 74.95 | 1,316,500 | +0.30(+0.40%) |
Feb 28, 2019 | 76.11 | 76.11 | 74.54 | 74.65 | 2,460,383 | -1.50(-1.97%) |
Feb 27, 2019 | 74.80 | 76.47 | 74.57 | 76.15 | 3,154,103 | +1.05(+1.40%) |
Feb 26, 2019 | 75.10 | 75.50 | 74.75 | 75.10 | 7,159,968 | -0.25(-0.33%) |
Feb 25, 2019 | 76.40 | 77.31 | 74.99 | 75.35 | 1,842,260 | -0.65(-0.86%) |
Feb 22, 2019 | 75.56 | 76.16 | 74.29 | 76.00 | 2,122,700 | +0.15(+0.20%) |
Feb 21, 2019 | 76.95 | 77.40 | 74.76 | 75.85 | 3,564,159 | +3.46(+4.78%) |
Feb 20, 2019 | 72.66 | 73.09 | 71.29 | 72.39 | 2,625,829 | -0.29(-0.40%) |
Feb 19, 2019 | 72.63 | 73.44 | 72.54 | 72.68 | 1,730,787 | -0.18(-0.25%) |
Feb 15, 2019 | 72.00 | 73.34 | 71.62 | 72.86 | 2,027,100 | +1.61(+2.26%) |
Feb 14, 2019 | 70.95 | 71.70 | 70.81 | 71.25 | 920,008 | -0.25(-0.35%) |
Feb 13, 2019 | 70.98 | 71.86 | 70.78 | 71.50 | 893,563 | +0.70(+0.99%) |
Feb 12, 2019 | 70.10 | 71.23 | 69.58 | 70.80 | 1,645,151 | +1.08(+1.55%) |
Feb 11, 2019 | 70.00 | 70.57 | 69.38 | 69.72 | 929,354 | +0.22(+0.32%) |
Feb 08, 2019 | 69.11 | 69.95 | 68.93 | 69.50 | 1,011,200 | -0.02(-0.03%) |
Feb 07, 2019 | 68.93 | 70.03 | 68.81 | 69.52 | 1,011,361 | -0.27(-0.39%) |
Feb 06, 2019 | 69.97 | 70.39 | 69.21 | 69.79 | 1,020,723 | +0.16(+0.23%) |
Feb 05, 2019 | 69.80 | 70.01 | 69.24 | 69.63 | 1,207,902 | -0.16(-0.23%) |
Feb 04, 2019 | 68.58 | 70.21 | 68.30 | 69.79 | 1,529,789 | +1.49(+2.18%) |