Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 83.43 | 84.83 | 82.18 | 84.63 | 443,200 | +1.44(+1.74%) |
Apr 29, 2019 | 84.46 | 85.37 | 82.73 | 83.19 | 293,767 | -1.18(-1.39%) |
Apr 26, 2019 | 83.99 | 85.13 | 83.10 | 84.36 | 151,998 | +0.65(+0.78%) |
Apr 25, 2019 | 84.27 | 85.34 | 83.71 | 83.71 | 122,663 | -0.85(-1.00%) |
Apr 24, 2019 | 84.72 | 85.39 | 83.56 | 84.56 | 148,343 | -0.26(-0.31%) |
Apr 23, 2019 | 82.75 | 85.16 | 82.56 | 84.82 | 228,525 | +2.54(+3.09%) |
Apr 22, 2019 | 83.82 | 84.79 | 80.60 | 82.27 | 181,212 | -1.81(-2.15%) |
Apr 18, 2019 | 79.45 | 85.71 | 79.45 | 84.08 | 474,059 | +4.27(+5.35%) |
Apr 17, 2019 | 78.54 | 80.03 | 77.53 | 79.82 | 170,132 | +1.45(+1.86%) |
Apr 16, 2019 | 76.84 | 78.50 | 76.67 | 78.36 | 145,968 | +1.65(+2.15%) |
Apr 15, 2019 | 76.22 | 77.40 | 75.86 | 76.72 | 99,483 | +0.49(+0.64%) |
Apr 12, 2019 | 74.95 | 76.28 | 74.50 | 76.23 | 127,599 | +1.34(+1.79%) |
Apr 11, 2019 | 74.80 | 75.12 | 74.02 | 74.89 | 117,062 | +0.06(+0.08%) |
Apr 10, 2019 | 75.07 | 76.03 | 74.44 | 74.83 | 84,324 | -0.07(-0.09%) |
Apr 09, 2019 | 75.60 | 75.95 | 74.30 | 74.90 | 112,550 | -0.80(-1.06%) |
Apr 08, 2019 | 75.65 | 76.05 | 74.65 | 75.70 | 101,878 | -0.13(-0.18%) |
Apr 05, 2019 | 76.08 | 76.17 | 75.13 | 75.83 | 83,370 | +0.00(+0.00%) |
Apr 04, 2019 | 75.13 | 75.87 | 74.63 | 75.83 | 64,792 | +0.72(+0.96%) |
Apr 03, 2019 | 75.16 | 76.00 | 74.50 | 75.11 | 83,998 | +0.28(+0.37%) |
Apr 02, 2019 | 75.82 | 76.00 | 74.73 | 74.83 | 138,595 | -1.00(-1.32%) |
Apr 01, 2019 | 74.64 | 75.93 | 73.63 | 75.83 | 198,077 | +1.52(+2.05%) |
Mar 29, 2019 | 74.76 | 75.12 | 72.09 | 74.31 | 308,045 | -0.18(-0.25%) |
Mar 28, 2019 | 74.50 | 75.43 | 73.37 | 74.49 | 158,664 | +0.00(+0.00%) |
Mar 27, 2019 | 74.37 | 75.33 | 73.19 | 74.49 | 227,123 | -0.03(-0.04%) |
Mar 26, 2019 | 76.34 | 77.07 | 74.14 | 74.52 | 182,709 | -1.69(-2.21%) |
Mar 25, 2019 | 74.35 | 76.46 | 74.35 | 76.21 | 199,446 | +1.81(+2.43%) |
Mar 22, 2019 | 74.41 | 75.63 | 73.69 | 74.40 | 187,090 | -0.52(-0.69%) |
Mar 21, 2019 | 74.09 | 75.70 | 72.98 | 74.92 | 159,887 | +0.74(+1.00%) |
Mar 20, 2019 | 72.10 | 74.62 | 70.99 | 74.17 | 287,552 | +2.36(+3.29%) |
Mar 19, 2019 | 74.33 | 74.62 | 69.97 | 71.81 | 176,612 | -2.14(-2.89%) |
Mar 18, 2019 | 73.42 | 75.43 | 73.42 | 73.95 | 143,507 | -0.10(-0.13%) |
Mar 15, 2019 | 75.31 | 75.57 | 73.59 | 74.05 | 173,801 | -1.09(-1.45%) |
Mar 14, 2019 | 76.30 | 76.52 | 73.35 | 75.14 | 340,839 | -1.19(-1.56%) |
Mar 13, 2019 | 78.95 | 79.26 | 76.04 | 76.33 | 130,305 | -2.51(-3.19%) |
Mar 12, 2019 | 79.28 | 80.71 | 78.53 | 78.85 | 149,040 | -0.76(-0.96%) |
Mar 11, 2019 | 77.26 | 81.31 | 77.26 | 79.61 | 305,444 | +2.48(+3.22%) |
Mar 08, 2019 | 76.48 | 78.10 | 74.97 | 77.12 | 115,072 | +0.15(+0.20%) |
Mar 07, 2019 | 77.92 | 78.02 | 76.57 | 76.97 | 102,087 | -1.19(-1.53%) |
Mar 06, 2019 | 78.23 | 78.97 | 76.99 | 78.16 | 177,859 | +0.00(+0.00%) |
Mar 05, 2019 | 78.15 | 78.91 | 76.96 | 78.16 | 99,451 | -0.41(-0.53%) |
Mar 04, 2019 | 78.62 | 79.11 | 77.40 | 78.58 | 196,278 | -0.22(-0.28%) |
Mar 01, 2019 | 78.50 | 80.19 | 78.21 | 78.80 | 201,869 | +0.06(+0.07%) |
Feb 28, 2019 | 77.35 | 79.25 | 76.50 | 78.74 | 288,831 | +1.76(+2.29%) |
Feb 27, 2019 | 96.09 | 96.20 | 72.45 | 76.98 | 792,765 | +2.17(+2.91%) |
Feb 26, 2019 | 75.13 | 76.38 | 74.51 | 74.81 | 181,291 | -0.41(-0.55%) |
Feb 25, 2019 | 75.50 | 75.74 | 74.69 | 75.22 | 151,759 | +0.18(+0.24%) |
Feb 22, 2019 | 74.86 | 75.88 | 74.22 | 75.04 | 118,294 | +0.16(+0.22%) |
Feb 21, 2019 | 73.88 | 75.87 | 73.12 | 74.87 | 85,252 | +1.27(+1.73%) |
Feb 20, 2019 | 74.13 | 75.88 | 73.54 | 73.60 | 123,516 | -1.10(-1.47%) |
Feb 19, 2019 | 73.31 | 74.87 | 72.26 | 74.70 | 114,584 | +1.35(+1.84%) |
Feb 15, 2019 | 71.24 | 73.40 | 70.52 | 73.35 | 107,899 | +2.53(+3.57%) |
Feb 14, 2019 | 71.59 | 71.59 | 68.43 | 70.82 | 118,837 | -1.11(-1.54%) |
Feb 13, 2019 | 71.30 | 73.40 | 70.62 | 71.93 | 156,270 | +0.63(+0.88%) |
Feb 12, 2019 | 69.31 | 71.57 | 68.03 | 71.30 | 133,043 | +2.05(+2.96%) |
Feb 11, 2019 | 68.39 | 69.35 | 68.07 | 69.25 | 100,514 | +0.92(+1.35%) |
Feb 08, 2019 | 67.42 | 68.37 | 67.27 | 68.33 | 100,934 | +0.90(+1.34%) |
Feb 07, 2019 | 67.78 | 67.98 | 66.81 | 67.43 | 87,442 | -0.67(-0.99%) |
Feb 06, 2019 | 67.34 | 68.48 | 67.34 | 68.10 | 142,284 | +0.63(+0.93%) |
Feb 05, 2019 | 68.29 | 69.16 | 67.23 | 67.48 | 129,347 | -0.88(-1.28%) |
Feb 04, 2019 | 68.49 | 68.88 | 67.54 | 68.35 | 124,762 | -0.12(-0.17%) |