Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 80.62 | 80.73 | 79.15 | 79.81 | 336,294 | -0.64(-0.80%) |
Apr 29, 2019 | 80.32 | 81.05 | 80.23 | 80.45 | 228,999 | +0.48(+0.59%) |
Apr 26, 2019 | 79.33 | 80.07 | 79.05 | 79.98 | 274,126 | +0.65(+0.82%) |
Apr 25, 2019 | 80.49 | 80.53 | 78.88 | 79.33 | 308,129 | -1.52(-1.88%) |
Apr 24, 2019 | 80.08 | 81.21 | 79.52 | 80.85 | 417,428 | +1.04(+1.31%) |
Apr 23, 2019 | 79.89 | 80.42 | 78.65 | 79.80 | 511,587 | +0.00(+0.00%) |
Apr 22, 2019 | 79.82 | 81.74 | 78.51 | 79.80 | 1,071,795 | -3.89(-4.64%) |
Apr 18, 2019 | 82.37 | 83.85 | 82.13 | 83.69 | 534,693 | +1.66(+2.02%) |
Apr 17, 2019 | 82.61 | 82.86 | 81.56 | 82.03 | 294,639 | -0.12(-0.14%) |
Apr 16, 2019 | 81.32 | 82.21 | 81.32 | 82.15 | 333,934 | +0.77(+0.94%) |
Apr 15, 2019 | 82.64 | 82.97 | 81.31 | 81.39 | 360,373 | -1.14(-1.39%) |
Apr 12, 2019 | 82.94 | 83.43 | 82.25 | 82.53 | 276,313 | +0.38(+0.47%) |
Apr 11, 2019 | 81.39 | 82.45 | 81.00 | 82.14 | 372,787 | +0.96(+1.18%) |
Apr 10, 2019 | 81.85 | 82.12 | 80.99 | 81.18 | 304,072 | -0.38(-0.47%) |
Apr 09, 2019 | 81.73 | 82.53 | 81.04 | 81.57 | 472,143 | -0.47(-0.57%) |
Apr 08, 2019 | 81.60 | 82.12 | 80.87 | 82.03 | 440,759 | +0.08(+0.10%) |
Apr 05, 2019 | 81.43 | 82.19 | 81.33 | 81.95 | 345,309 | +0.87(+1.07%) |
Apr 04, 2019 | 80.64 | 81.39 | 80.40 | 81.08 | 388,891 | +0.60(+0.75%) |
Apr 03, 2019 | 80.10 | 81.28 | 79.81 | 80.48 | 562,261 | +1.12(+1.41%) |
Apr 02, 2019 | 78.84 | 79.71 | 77.98 | 79.36 | 395,865 | +0.68(+0.86%) |
Apr 01, 2019 | 77.51 | 79.00 | 77.51 | 78.69 | 489,204 | +1.98(+2.59%) |
Mar 29, 2019 | 77.00 | 77.20 | 76.30 | 76.70 | 318,192 | +0.38(+0.50%) |
Mar 28, 2019 | 75.83 | 77.01 | 75.74 | 76.32 | 311,093 | +0.72(+0.96%) |
Mar 27, 2019 | 75.34 | 75.84 | 74.82 | 75.60 | 288,773 | +0.48(+0.64%) |
Mar 26, 2019 | 74.87 | 75.65 | 74.48 | 75.11 | 265,991 | +0.94(+1.26%) |
Mar 25, 2019 | 74.21 | 74.64 | 73.77 | 74.18 | 238,889 | +0.05(+0.07%) |
Mar 22, 2019 | 76.93 | 76.96 | 74.07 | 74.12 | 337,156 | -3.18(-4.12%) |
Mar 21, 2019 | 76.40 | 77.95 | 76.40 | 77.31 | 270,016 | +0.58(+0.76%) |
Mar 20, 2019 | 77.78 | 78.43 | 76.34 | 76.72 | 312,413 | -1.23(-1.57%) |
Mar 19, 2019 | 78.39 | 78.70 | 77.67 | 77.95 | 293,016 | +0.01(+0.01%) |
Mar 18, 2019 | 76.91 | 77.97 | 76.42 | 77.94 | 247,048 | +1.15(+1.49%) |
Mar 15, 2019 | 76.74 | 77.98 | 76.37 | 76.80 | 790,326 | +0.09(+0.12%) |
Mar 14, 2019 | 77.27 | 77.37 | 76.13 | 76.71 | 440,095 | -0.75(-0.96%) |
Mar 13, 2019 | 77.87 | 78.16 | 77.04 | 77.45 | 456,633 | -0.03(-0.04%) |
Mar 12, 2019 | 77.67 | 77.92 | 76.94 | 77.48 | 245,057 | -0.19(-0.25%) |
Mar 11, 2019 | 76.83 | 77.70 | 76.81 | 77.67 | 245,939 | +0.94(+1.22%) |
Mar 08, 2019 | 76.51 | 77.13 | 76.51 | 76.73 | 267,327 | -0.85(-1.10%) |
Mar 07, 2019 | 78.71 | 78.75 | 77.21 | 77.59 | 261,546 | -1.15(-1.46%) |
Mar 06, 2019 | 79.39 | 79.68 | 78.63 | 78.73 | 246,873 | -0.65(-0.81%) |
Mar 05, 2019 | 79.55 | 79.89 | 79.17 | 79.38 | 237,017 | -0.03(-0.03%) |
Mar 04, 2019 | 79.12 | 79.95 | 78.59 | 79.41 | 426,172 | +0.57(+0.73%) |
Mar 01, 2019 | 79.45 | 79.45 | 78.27 | 78.83 | 389,939 | +0.25(+0.31%) |
Feb 28, 2019 | 79.20 | 79.20 | 78.29 | 78.59 | 303,990 | -0.72(-0.91%) |
Feb 27, 2019 | 78.92 | 79.59 | 78.37 | 79.31 | 238,628 | +0.39(+0.50%) |
Feb 26, 2019 | 80.27 | 80.58 | 78.88 | 78.92 | 408,133 | -1.66(-2.07%) |
Feb 25, 2019 | 80.54 | 81.16 | 79.76 | 80.58 | 617,123 | +0.50(+0.62%) |
Feb 22, 2019 | 80.01 | 80.65 | 79.47 | 80.08 | 341,334 | +0.47(+0.59%) |
Feb 21, 2019 | 80.49 | 81.01 | 79.03 | 79.61 | 596,249 | -1.33(-1.64%) |
Feb 20, 2019 | 80.72 | 81.07 | 80.17 | 80.93 | 294,212 | +0.45(+0.56%) |
Feb 19, 2019 | 79.93 | 81.44 | 79.82 | 80.48 | 421,880 | +0.05(+0.07%) |
Feb 15, 2019 | 79.43 | 82.25 | 78.11 | 80.42 | 539,163 | +1.04(+1.31%) |
Feb 14, 2019 | 80.38 | 80.52 | 77.47 | 79.39 | 1,225,226 | -2.66(-3.24%) |
Feb 13, 2019 | 82.03 | 82.94 | 81.67 | 82.04 | 373,329 | +0.20(+0.24%) |
Feb 12, 2019 | 80.26 | 82.07 | 80.26 | 81.84 | 324,631 | +2.24(+2.81%) |
Feb 11, 2019 | 79.48 | 80.10 | 78.80 | 79.61 | 322,819 | +0.29(+0.37%) |
Feb 08, 2019 | 79.12 | 80.18 | 78.42 | 79.32 | 257,430 | -0.21(-0.26%) |
Feb 07, 2019 | 79.64 | 79.91 | 78.55 | 79.52 | 414,404 | -0.55(-0.69%) |
Feb 06, 2019 | 80.21 | 80.60 | 79.94 | 80.08 | 218,831 | -0.15(-0.19%) |
Feb 05, 2019 | 79.94 | 80.55 | 78.76 | 80.23 | 303,861 | +0.27(+0.34%) |
Feb 04, 2019 | 78.95 | 80.17 | 78.80 | 79.96 | 278,136 | +1.05(+1.34%) |