Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 79.90 | 81.62 | 79.64 | 81.56 | 563,025 | +1.81(+2.27%) |
Apr 29, 2019 | 78.34 | 79.76 | 78.34 | 79.75 | 400,767 | +1.58(+2.01%) |
Apr 26, 2019 | 77.84 | 78.17 | 76.61 | 78.17 | 371,424 | +0.26(+0.33%) |
Apr 25, 2019 | 80.88 | 81.00 | 77.81 | 77.91 | 733,572 | -3.25(-4.00%) |
Apr 24, 2019 | 81.45 | 81.95 | 81.07 | 81.16 | 456,082 | -0.40(-0.49%) |
Apr 23, 2019 | 80.77 | 81.77 | 80.32 | 81.56 | 642,256 | +1.04(+1.29%) |
Apr 22, 2019 | 80.51 | 80.89 | 80.15 | 80.51 | 331,806 | +0.05(+0.06%) |
Apr 18, 2019 | 80.57 | 80.92 | 79.88 | 80.46 | 301,136 | +0.02(+0.02%) |
Apr 17, 2019 | 80.63 | 80.95 | 80.24 | 80.44 | 261,285 | +0.14(+0.17%) |
Apr 16, 2019 | 80.81 | 81.03 | 79.55 | 80.31 | 459,165 | -0.56(-0.69%) |
Apr 15, 2019 | 81.40 | 81.73 | 80.66 | 80.87 | 454,845 | -0.52(-0.65%) |
Apr 12, 2019 | 81.82 | 81.85 | 81.28 | 81.39 | 517,926 | -0.31(-0.38%) |
Apr 11, 2019 | 81.29 | 81.91 | 80.98 | 81.70 | 315,108 | +0.57(+0.70%) |
Apr 10, 2019 | 80.94 | 81.47 | 80.48 | 81.13 | 329,352 | +0.31(+0.38%) |
Apr 09, 2019 | 81.33 | 81.33 | 80.57 | 80.82 | 245,712 | -0.51(-0.62%) |
Apr 08, 2019 | 81.00 | 81.86 | 80.92 | 81.33 | 569,970 | +0.37(+0.46%) |
Apr 05, 2019 | 81.12 | 81.24 | 80.74 | 80.96 | 381,183 | -0.19(-0.23%) |
Apr 04, 2019 | 80.32 | 81.49 | 79.79 | 81.15 | 436,764 | +1.00(+1.25%) |
Apr 03, 2019 | 80.32 | 80.81 | 79.49 | 80.15 | 548,382 | -0.04(-0.05%) |
Apr 02, 2019 | 81.22 | 81.71 | 80.13 | 80.20 | 418,742 | -0.89(-1.09%) |
Apr 01, 2019 | 81.66 | 82.37 | 80.75 | 81.08 | 517,187 | -0.42(-0.52%) |
Mar 29, 2019 | 80.31 | 81.72 | 80.04 | 81.50 | 509,096 | +1.43(+1.79%) |
Mar 28, 2019 | 79.39 | 80.37 | 79.31 | 80.07 | 417,538 | +0.62(+0.79%) |
Mar 27, 2019 | 79.35 | 79.72 | 78.83 | 79.45 | 329,220 | +0.03(+0.04%) |
Mar 26, 2019 | 79.84 | 80.32 | 78.92 | 79.41 | 313,569 | -0.13(-0.16%) |
Mar 25, 2019 | 79.98 | 80.17 | 78.92 | 79.54 | 377,198 | -0.84(-1.04%) |
Mar 22, 2019 | 81.79 | 81.90 | 80.28 | 80.38 | 291,346 | -1.46(-1.79%) |
Mar 21, 2019 | 79.94 | 82.11 | 79.94 | 81.84 | 410,486 | +1.72(+2.14%) |
Mar 20, 2019 | 81.35 | 81.35 | 79.40 | 80.12 | 584,808 | -1.19(-1.46%) |
Mar 19, 2019 | 80.61 | 81.87 | 80.38 | 81.31 | 487,577 | +0.82(+1.02%) |
Mar 18, 2019 | 81.12 | 81.84 | 80.41 | 80.49 | 452,573 | -0.64(-0.79%) |
Mar 15, 2019 | 80.03 | 81.26 | 79.81 | 81.13 | 1,212,403 | +1.29(+1.62%) |
Mar 14, 2019 | 79.63 | 80.27 | 79.25 | 79.84 | 602,715 | +0.23(+0.29%) |
Mar 13, 2019 | 79.16 | 79.94 | 78.53 | 79.61 | 649,758 | +0.71(+0.90%) |
Mar 12, 2019 | 78.92 | 79.22 | 78.57 | 78.90 | 699,283 | +0.04(+0.05%) |
Mar 11, 2019 | 78.09 | 78.95 | 77.58 | 78.86 | 650,627 | +0.89(+1.14%) |
Mar 08, 2019 | 78.10 | 78.50 | 77.30 | 77.97 | 545,148 | -0.24(-0.31%) |
Mar 07, 2019 | 77.43 | 78.79 | 76.96 | 78.21 | 636,735 | +0.80(+1.03%) |
Mar 06, 2019 | 78.57 | 78.70 | 77.35 | 77.41 | 817,982 | -1.03(-1.32%) |
Mar 05, 2019 | 78.53 | 79.25 | 78.30 | 78.45 | 527,611 | +0.05(+0.07%) |
Mar 04, 2019 | 78.92 | 78.92 | 77.95 | 78.39 | 510,537 | -0.37(-0.47%) |
Mar 01, 2019 | 79.30 | 79.55 | 78.24 | 78.76 | 906,202 | -0.28(-0.36%) |
Feb 28, 2019 | 79.86 | 80.13 | 78.64 | 79.04 | 640,285 | -0.87(-1.09%) |
Feb 27, 2019 | 79.75 | 80.08 | 78.98 | 79.92 | 585,893 | +0.21(+0.27%) |
Feb 26, 2019 | 79.83 | 80.34 | 79.24 | 79.70 | 634,945 | +0.13(+0.16%) |
Feb 25, 2019 | 80.37 | 80.37 | 79.55 | 79.57 | 634,383 | -0.50(-0.63%) |
Feb 22, 2019 | 79.86 | 80.60 | 78.60 | 80.08 | 1,724,452 | -0.09(-0.11%) |
Feb 21, 2019 | 80.41 | 80.78 | 79.31 | 80.16 | 757,588 | +0.22(+0.28%) |
Feb 20, 2019 | 79.42 | 81.18 | 79.21 | 79.94 | 869,193 | +0.36(+0.45%) |
Feb 19, 2019 | 79.98 | 80.22 | 79.10 | 79.58 | 813,896 | -0.59(-0.74%) |
Feb 15, 2019 | 80.12 | 80.91 | 79.75 | 80.17 | 491,932 | +0.54(+0.68%) |
Feb 14, 2019 | 79.18 | 80.22 | 79.13 | 79.63 | 536,194 | +0.04(+0.05%) |
Feb 13, 2019 | 80.01 | 80.39 | 79.40 | 79.59 | 668,972 | +0.04(+0.05%) |
Feb 12, 2019 | 78.92 | 80.13 | 78.83 | 79.55 | 766,547 | +0.91(+1.16%) |
Feb 11, 2019 | 78.62 | 78.92 | 77.39 | 78.63 | 805,951 | +0.10(+0.13%) |
Feb 08, 2019 | 78.81 | 79.12 | 77.92 | 78.53 | 666,669 | -0.33(-0.42%) |
Feb 07, 2019 | 78.73 | 79.27 | 77.88 | 78.86 | 545,193 | -0.51(-0.65%) |
Feb 06, 2019 | 79.62 | 80.15 | 78.98 | 79.38 | 718,436 | -0.50(-0.63%) |
Feb 05, 2019 | 78.98 | 83.61 | 78.75 | 79.88 | 1,378,072 | -3.33(-4.00%) |
Feb 04, 2019 | 83.84 | 84.20 | 82.28 | 83.21 | 1,156,191 | -1.00(-1.19%) |