Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 68.55 | 69.31 | 68.06 | 69.09 | 201,319 | +0.41(+0.60%) |
Apr 29, 2019 | 69.26 | 69.38 | 68.44 | 68.68 | 430,353 | -0.73(-1.05%) |
Apr 26, 2019 | 68.32 | 69.94 | 67.88 | 69.41 | 375,800 | +1.09(+1.60%) |
Apr 25, 2019 | 68.18 | 69.23 | 67.80 | 68.32 | 841,439 | -0.38(-0.55%) |
Apr 24, 2019 | 70.50 | 71.03 | 68.51 | 68.70 | 697,238 | -3.28(-4.56%) |
Apr 23, 2019 | 71.32 | 72.37 | 71.13 | 71.98 | 206,042 | +0.73(+1.02%) |
Apr 22, 2019 | 70.50 | 72.20 | 70.17 | 71.25 | 158,886 | +0.36(+0.51%) |
Apr 18, 2019 | 71.80 | 72.59 | 69.94 | 70.89 | 308,200 | -0.61(-0.85%) |
Apr 17, 2019 | 75.30 | 75.30 | 70.35 | 71.50 | 401,684 | -3.47(-4.63%) |
Apr 16, 2019 | 76.65 | 76.77 | 74.86 | 74.97 | 173,053 | -1.36(-1.78%) |
Apr 15, 2019 | 77.08 | 77.59 | 75.82 | 76.33 | 262,533 | -0.82(-1.06%) |
Apr 12, 2019 | 77.38 | 77.51 | 76.60 | 77.15 | 153,900 | +0.20(+0.26%) |
Apr 11, 2019 | 77.14 | 77.67 | 76.61 | 76.95 | 121,403 | -0.27(-0.35%) |
Apr 10, 2019 | 76.19 | 77.77 | 75.98 | 77.22 | 203,577 | +1.12(+1.47%) |
Apr 09, 2019 | 76.14 | 77.24 | 76.00 | 76.10 | 274,821 | -0.44(-0.57%) |
Apr 08, 2019 | 77.02 | 77.09 | 75.50 | 76.54 | 156,328 | -0.97(-1.25%) |
Apr 05, 2019 | 76.75 | 78.66 | 76.50 | 77.51 | 442,600 | +0.96(+1.25%) |
Apr 04, 2019 | 76.44 | 77.10 | 76.18 | 76.55 | 508,515 | +0.01(+0.01%) |
Apr 03, 2019 | 77.14 | 77.38 | 76.18 | 76.54 | 221,469 | +0.04(+0.05%) |
Apr 02, 2019 | 76.70 | 76.74 | 75.50 | 76.50 | 291,372 | -0.23(-0.30%) |
Apr 01, 2019 | 76.43 | 77.39 | 75.28 | 76.73 | 444,936 | +1.31(+1.74%) |
Mar 29, 2019 | 77.18 | 78.76 | 75.12 | 75.42 | 599,200 | -1.17(-1.53%) |
Mar 28, 2019 | 76.95 | 77.45 | 75.70 | 76.59 | 452,954 | -0.11(-0.14%) |
Mar 27, 2019 | 79.84 | 80.13 | 75.81 | 76.70 | 394,330 | -3.59(-4.47%) |
Mar 26, 2019 | 83.13 | 83.13 | 80.01 | 80.29 | 284,911 | -2.12(-2.57%) |
Mar 25, 2019 | 84.13 | 84.51 | 81.50 | 82.41 | 243,805 | -1.72(-2.04%) |
Mar 22, 2019 | 86.28 | 86.49 | 83.74 | 84.13 | 246,200 | -2.75(-3.17%) |
Mar 21, 2019 | 85.00 | 87.32 | 84.50 | 86.88 | 268,453 | +1.47(+1.72%) |
Mar 20, 2019 | 85.80 | 86.65 | 84.92 | 85.41 | 315,228 | -0.53(-0.62%) |
Mar 19, 2019 | 86.10 | 86.34 | 85.37 | 85.94 | 172,035 | -0.03(-0.03%) |
Mar 18, 2019 | 85.78 | 86.75 | 84.98 | 85.97 | 253,566 | +0.29(+0.34%) |
Mar 15, 2019 | 85.92 | 86.01 | 84.94 | 85.68 | 468,000 | +0.05(+0.06%) |
Mar 14, 2019 | 85.79 | 86.59 | 85.48 | 85.63 | 159,718 | -0.19(-0.22%) |
Mar 13, 2019 | 85.54 | 86.75 | 85.05 | 85.82 | 211,435 | +0.81(+0.95%) |
Mar 12, 2019 | 85.36 | 85.40 | 84.37 | 85.01 | 150,401 | -0.09(-0.11%) |
Mar 11, 2019 | 83.16 | 85.19 | 82.89 | 85.10 | 225,400 | +2.27(+2.74%) |
Mar 08, 2019 | 82.86 | 84.07 | 82.14 | 82.83 | 166,300 | -0.54(-0.65%) |
Mar 07, 2019 | 83.81 | 84.20 | 82.90 | 83.37 | 222,037 | -0.58(-0.69%) |
Mar 06, 2019 | 87.07 | 87.07 | 83.71 | 83.95 | 227,230 | -3.20(-3.67%) |
Mar 05, 2019 | 87.73 | 87.82 | 86.33 | 87.15 | 198,136 | -0.50(-0.57%) |
Mar 04, 2019 | 92.00 | 92.16 | 87.12 | 87.65 | 256,844 | -4.47(-4.85%) |
Mar 01, 2019 | 91.84 | 92.61 | 90.96 | 92.12 | 173,500 | +1.16(+1.28%) |
Feb 28, 2019 | 89.61 | 91.22 | 89.61 | 90.96 | 238,978 | +1.22(+1.36%) |
Feb 27, 2019 | 87.71 | 89.97 | 87.71 | 89.74 | 185,929 | +1.93(+2.20%) |
Feb 26, 2019 | 87.21 | 88.17 | 86.97 | 87.81 | 240,406 | +0.15(+0.17%) |
Feb 25, 2019 | 86.81 | 87.82 | 86.20 | 87.66 | 209,828 | +1.84(+2.14%) |
Feb 22, 2019 | 87.32 | 87.61 | 84.96 | 85.82 | 184,500 | -0.36(-0.42%) |
Feb 21, 2019 | 85.78 | 88.13 | 80.41 | 86.18 | 381,615 | +0.93(+1.09%) |
Feb 20, 2019 | 82.41 | 85.59 | 82.34 | 85.25 | 303,451 | +2.54(+3.07%) |
Feb 19, 2019 | 82.47 | 83.69 | 82.28 | 82.71 | 197,789 | +0.02(+0.02%) |
Feb 15, 2019 | 81.32 | 82.71 | 80.94 | 82.69 | 338,100 | +2.07(+2.57%) |
Feb 14, 2019 | 80.61 | 81.15 | 80.36 | 80.62 | 132,550 | -0.28(-0.35%) |
Feb 13, 2019 | 81.67 | 82.19 | 80.26 | 80.90 | 134,127 | -0.45(-0.55%) |
Feb 12, 2019 | 80.86 | 82.01 | 80.68 | 81.35 | 93,020 | +1.26(+1.57%) |
Feb 11, 2019 | 79.44 | 80.18 | 79.08 | 80.09 | 131,359 | +1.20(+1.52%) |
Feb 08, 2019 | 78.89 | 79.44 | 78.16 | 78.89 | 142,000 | -0.61(-0.77%) |
Feb 07, 2019 | 79.97 | 80.76 | 79.25 | 79.50 | 91,847 | -1.17(-1.45%) |
Feb 06, 2019 | 81.23 | 81.42 | 80.27 | 80.67 | 73,578 | -0.74(-0.91%) |
Feb 05, 2019 | 82.59 | 83.45 | 81.26 | 81.41 | 73,298 | -0.93(-1.13%) |
Feb 04, 2019 | 81.26 | 82.35 | 80.88 | 82.34 | 109,767 | +0.99(+1.22%) |