Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 83.44 | 84.57 | 83.18 | 84.45 | 1,002,526 | +1.04(+1.25%) |
Apr 29, 2019 | 82.84 | 83.69 | 82.66 | 83.41 | 749,019 | +0.70(+0.85%) |
Apr 26, 2019 | 82.28 | 82.93 | 81.49 | 82.71 | 1,043,869 | +0.54(+0.66%) |
Apr 25, 2019 | 76.74 | 82.30 | 76.39 | 82.16 | 1,624,837 | +5.16(+6.71%) |
Apr 24, 2019 | 76.40 | 77.24 | 76.28 | 77.00 | 623,699 | +0.64(+0.84%) |
Apr 23, 2019 | 75.69 | 76.42 | 75.48 | 76.36 | 755,060 | +0.87(+1.15%) |
Apr 22, 2019 | 75.76 | 75.90 | 75.13 | 75.49 | 487,201 | -0.55(-0.73%) |
Apr 18, 2019 | 76.02 | 76.40 | 75.80 | 76.04 | 1,241,801 | +0.11(+0.15%) |
Apr 17, 2019 | 77.01 | 77.01 | 75.81 | 75.93 | 494,415 | -1.10(-1.42%) |
Apr 16, 2019 | 76.68 | 77.07 | 76.67 | 77.03 | 469,547 | +0.52(+0.68%) |
Apr 15, 2019 | 76.75 | 76.95 | 76.38 | 76.51 | 504,792 | -0.32(-0.41%) |
Apr 12, 2019 | 76.56 | 76.85 | 76.31 | 76.82 | 576,144 | +0.54(+0.71%) |
Apr 11, 2019 | 75.70 | 76.35 | 75.62 | 76.28 | 373,780 | +0.72(+0.95%) |
Apr 10, 2019 | 74.86 | 75.60 | 74.71 | 75.56 | 395,178 | +0.85(+1.14%) |
Apr 09, 2019 | 75.04 | 75.17 | 74.55 | 74.71 | 420,885 | -0.51(-0.68%) |
Apr 08, 2019 | 75.75 | 75.75 | 74.83 | 75.22 | 346,323 | -0.49(-0.65%) |
Apr 05, 2019 | 75.30 | 75.86 | 75.12 | 75.71 | 575,688 | +0.50(+0.67%) |
Apr 04, 2019 | 75.10 | 75.44 | 74.88 | 75.21 | 407,770 | +0.16(+0.21%) |
Apr 03, 2019 | 75.42 | 75.42 | 74.48 | 75.05 | 650,340 | -0.04(-0.06%) |
Apr 02, 2019 | 75.79 | 75.97 | 74.96 | 75.09 | 481,759 | -0.69(-0.92%) |
Apr 01, 2019 | 75.82 | 76.17 | 75.26 | 75.79 | 599,818 | +0.36(+0.48%) |
Mar 29, 2019 | 75.45 | 75.51 | 75.01 | 75.43 | 606,095 | +0.40(+0.54%) |
Mar 28, 2019 | 75.10 | 75.41 | 74.34 | 75.02 | 414,681 | +0.06(+0.08%) |
Mar 27, 2019 | 74.86 | 75.24 | 74.46 | 74.96 | 411,120 | +0.29(+0.39%) |
Mar 26, 2019 | 74.71 | 74.93 | 74.21 | 74.67 | 557,638 | +0.33(+0.45%) |
Mar 25, 2019 | 74.41 | 75.03 | 73.96 | 74.34 | 463,039 | +0.02(+0.02%) |
Mar 22, 2019 | 74.19 | 75.01 | 74.19 | 74.32 | 619,420 | -0.24(-0.32%) |
Mar 21, 2019 | 73.50 | 74.74 | 73.39 | 74.56 | 437,598 | +0.77(+1.05%) |
Mar 20, 2019 | 74.34 | 74.92 | 73.65 | 73.78 | 640,677 | -0.48(-0.65%) |
Mar 19, 2019 | 75.33 | 75.33 | 73.92 | 74.27 | 737,281 | -0.68(-0.91%) |
Mar 18, 2019 | 74.80 | 75.22 | 74.60 | 74.95 | 601,589 | +0.26(+0.35%) |
Mar 15, 2019 | 74.44 | 75.35 | 74.26 | 74.69 | 2,318,205 | +0.26(+0.35%) |
Mar 14, 2019 | 74.24 | 74.60 | 73.84 | 74.43 | 582,771 | +0.24(+0.33%) |
Mar 13, 2019 | 74.80 | 75.04 | 74.15 | 74.19 | 710,452 | -0.57(-0.76%) |
Mar 12, 2019 | 74.67 | 74.89 | 74.52 | 74.75 | 661,669 | +0.21(+0.28%) |
Mar 11, 2019 | 73.91 | 74.69 | 73.91 | 74.54 | 662,267 | +0.84(+1.14%) |
Mar 08, 2019 | 73.37 | 73.78 | 72.41 | 73.71 | 477,098 | -0.09(-0.12%) |
Mar 07, 2019 | 73.95 | 74.01 | 73.34 | 73.79 | 654,669 | -0.15(-0.20%) |
Mar 06, 2019 | 74.60 | 74.87 | 73.84 | 73.94 | 528,608 | -0.70(-0.94%) |
Mar 05, 2019 | 75.01 | 75.42 | 74.45 | 74.64 | 483,612 | -0.21(-0.28%) |
Mar 04, 2019 | 76.04 | 76.14 | 74.37 | 74.85 | 990,846 | -1.04(-1.37%) |
Mar 01, 2019 | 76.20 | 76.30 | 75.67 | 75.89 | 655,810 | +0.15(+0.20%) |
Feb 28, 2019 | 75.28 | 76.03 | 74.87 | 75.74 | 1,214,280 | +0.72(+0.97%) |
Feb 27, 2019 | 74.69 | 75.44 | 74.52 | 75.01 | 824,425 | +0.33(+0.44%) |
Feb 26, 2019 | 74.80 | 75.15 | 74.58 | 74.68 | 686,903 | -0.22(-0.29%) |
Feb 25, 2019 | 75.33 | 75.77 | 74.74 | 74.90 | 655,255 | -0.23(-0.30%) |
Feb 22, 2019 | 74.88 | 75.21 | 74.50 | 75.13 | 657,759 | +0.51(+0.68%) |
Feb 21, 2019 | 75.08 | 75.15 | 74.32 | 74.62 | 770,983 | -0.36(-0.48%) |
Feb 20, 2019 | 74.82 | 75.01 | 74.60 | 74.98 | 606,798 | +0.30(+0.40%) |
Feb 19, 2019 | 74.49 | 74.83 | 74.12 | 74.68 | 725,308 | +0.11(+0.15%) |
Feb 15, 2019 | 73.71 | 74.60 | 73.50 | 74.57 | 762,991 | +1.30(+1.77%) |
Feb 14, 2019 | 73.38 | 73.76 | 72.91 | 73.27 | 598,418 | -0.44(-0.60%) |
Feb 13, 2019 | 74.18 | 74.62 | 73.31 | 73.71 | 667,948 | -0.19(-0.26%) |
Feb 12, 2019 | 73.79 | 74.25 | 73.64 | 73.91 | 693,611 | +0.58(+0.79%) |
Feb 11, 2019 | 73.54 | 73.67 | 72.60 | 73.33 | 1,066,869 | +0.03(+0.05%) |
Feb 08, 2019 | 73.12 | 73.32 | 72.49 | 73.30 | 1,026,645 | -0.24(-0.33%) |
Feb 07, 2019 | 70.25 | 74.94 | 68.70 | 73.54 | 1,668,649 | +2.14(+2.99%) |
Feb 06, 2019 | 71.99 | 72.02 | 70.88 | 71.40 | 1,062,237 | -0.64(-0.88%) |
Feb 05, 2019 | 72.00 | 72.07 | 71.25 | 72.04 | 855,096 | +0.10(+0.13%) |
Feb 04, 2019 | 71.11 | 71.95 | 70.63 | 71.94 | 876,862 | +0.79(+1.12%) |