Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 77.78 | 78.04 | 77.33 | 77.92 | 270,321 | +0.58(+0.76%) |
Apr 29, 2019 | 77.42 | 77.46 | 77.21 | 77.33 | 134,857 | -0.21(-0.27%) |
Apr 26, 2019 | 77.39 | 77.72 | 77.28 | 77.54 | 209,152 | +0.07(+0.09%) |
Apr 25, 2019 | 77.27 | 77.49 | 76.75 | 77.47 | 280,448 | +0.40(+0.51%) |
Apr 24, 2019 | 77.67 | 77.87 | 76.87 | 77.08 | 261,007 | -0.81(-1.04%) |
Apr 23, 2019 | 77.68 | 78.06 | 77.31 | 77.89 | 246,561 | -0.07(-0.09%) |
Apr 22, 2019 | 77.83 | 78.07 | 77.33 | 77.95 | 133,242 | -0.27(-0.34%) |
Apr 18, 2019 | 78.09 | 78.31 | 78.03 | 78.22 | 177,181 | +0.28(+0.35%) |
Apr 17, 2019 | 77.92 | 78.17 | 77.80 | 77.95 | 188,852 | +0.65(+0.83%) |
Apr 16, 2019 | 77.30 | 77.53 | 77.21 | 77.30 | 96,083 | +0.09(+0.12%) |
Apr 15, 2019 | 77.33 | 77.67 | 76.79 | 77.21 | 209,644 | -0.19(-0.24%) |
Apr 12, 2019 | 77.44 | 77.70 | 77.20 | 77.39 | 125,561 | +0.76(+0.99%) |
Apr 11, 2019 | 77.22 | 77.23 | 76.46 | 76.64 | 152,209 | -0.75(-0.97%) |
Apr 10, 2019 | 77.33 | 77.56 | 77.21 | 77.39 | 145,523 | +0.26(+0.33%) |
Apr 09, 2019 | 77.03 | 77.27 | 76.87 | 77.13 | 184,651 | +0.53(+0.70%) |
Apr 08, 2019 | 76.29 | 76.82 | 76.22 | 76.60 | 327,800 | +0.09(+0.11%) |
Apr 05, 2019 | 76.23 | 76.68 | 76.22 | 76.51 | 282,746 | +0.01(+0.01%) |
Apr 04, 2019 | 76.21 | 76.70 | 76.20 | 76.50 | 242,186 | -0.23(-0.30%) |
Apr 03, 2019 | 76.59 | 77.18 | 76.58 | 76.73 | 266,303 | +0.40(+0.52%) |
Apr 02, 2019 | 76.66 | 76.73 | 76.20 | 76.34 | 219,319 | -0.25(-0.33%) |
Apr 01, 2019 | 76.52 | 76.68 | 76.22 | 76.59 | 331,455 | +0.61(+0.80%) |
Mar 29, 2019 | 76.23 | 76.26 | 75.73 | 75.98 | 284,954 | +0.62(+0.82%) |
Mar 28, 2019 | 75.39 | 75.56 | 75.11 | 75.36 | 229,950 | +0.20(+0.26%) |
Mar 27, 2019 | 75.65 | 75.77 | 75.02 | 75.16 | 158,376 | -1.11(-1.45%) |
Mar 26, 2019 | 76.40 | 76.55 | 76.01 | 76.27 | 142,184 | -0.10(-0.14%) |
Mar 25, 2019 | 75.86 | 76.41 | 75.77 | 76.37 | 242,102 | +0.36(+0.48%) |
Mar 22, 2019 | 77.05 | 77.06 | 75.85 | 76.01 | 267,050 | -0.61(-0.80%) |
Mar 21, 2019 | 76.03 | 76.70 | 75.98 | 76.62 | 137,651 | +0.26(+0.34%) |
Mar 20, 2019 | 76.03 | 76.93 | 75.69 | 76.36 | 398,290 | +0.02(+0.02%) |
Mar 19, 2019 | 76.26 | 76.64 | 76.16 | 76.35 | 245,707 | +0.63(+0.83%) |
Mar 18, 2019 | 75.38 | 75.86 | 75.18 | 75.72 | 233,353 | -0.30(-0.40%) |
Mar 15, 2019 | 75.48 | 76.08 | 75.46 | 76.02 | 249,844 | +0.20(+0.26%) |
Mar 14, 2019 | 75.99 | 75.99 | 75.53 | 75.82 | 207,459 | -0.65(-0.85%) |
Mar 13, 2019 | 76.56 | 76.66 | 76.18 | 76.47 | 368,561 | +0.52(+0.68%) |
Mar 12, 2019 | 75.98 | 76.08 | 75.76 | 75.96 | 422,490 | -0.02(-0.02%) |
Mar 11, 2019 | 75.43 | 76.01 | 75.43 | 75.98 | 200,359 | +0.63(+0.83%) |
Mar 08, 2019 | 75.49 | 75.51 | 75.12 | 75.35 | 426,211 | +0.23(+0.31%) |
Mar 07, 2019 | 75.84 | 75.88 | 74.94 | 75.12 | 365,015 | -0.14(-0.18%) |
Mar 06, 2019 | 75.26 | 75.50 | 75.06 | 75.25 | 187,251 | -0.86(-1.13%) |
Mar 05, 2019 | 75.73 | 76.24 | 75.68 | 76.11 | 279,701 | +0.77(+1.03%) |
Mar 04, 2019 | 75.55 | 76.01 | 74.69 | 75.34 | 604,118 | -0.54(-0.71%) |
Mar 01, 2019 | 76.32 | 76.63 | 75.62 | 75.88 | 423,072 | -1.20(-1.55%) |
Feb 28, 2019 | 77.49 | 77.75 | 76.87 | 77.08 | 380,793 | -1.31(-1.67%) |
Feb 27, 2019 | 78.62 | 78.73 | 78.02 | 78.38 | 350,801 | -0.52(-0.65%) |
Feb 26, 2019 | 78.83 | 79.24 | 78.69 | 78.90 | 407,619 | -0.62(-0.78%) |
Feb 25, 2019 | 79.08 | 79.85 | 79.08 | 79.52 | 459,921 | +1.28(+1.64%) |
Feb 22, 2019 | 78.25 | 78.57 | 78.11 | 78.24 | 249,379 | +0.44(+0.56%) |
Feb 21, 2019 | 78.08 | 78.12 | 77.46 | 77.80 | 311,926 | -0.66(-0.84%) |
Feb 20, 2019 | 78.49 | 78.78 | 78.24 | 78.46 | 311,010 | +0.34(+0.43%) |
Feb 19, 2019 | 77.20 | 78.36 | 77.20 | 78.13 | 432,358 | +0.63(+0.81%) |
Feb 15, 2019 | 77.40 | 77.78 | 77.36 | 77.50 | 190,551 | -0.34(-0.44%) |
Feb 14, 2019 | 77.63 | 78.21 | 77.44 | 77.84 | 326,900 | +0.18(+0.23%) |
Feb 13, 2019 | 78.16 | 78.44 | 77.52 | 77.66 | 250,411 | +0.08(+0.10%) |
Feb 12, 2019 | 77.71 | 78.00 | 77.25 | 77.58 | 322,857 | +0.68(+0.88%) |
Feb 11, 2019 | 77.08 | 77.15 | 76.79 | 76.90 | 402,936 | -0.43(-0.56%) |
Feb 08, 2019 | 77.47 | 77.73 | 77.00 | 77.33 | 424,700 | -1.06(-1.35%) |
Feb 07, 2019 | 78.40 | 78.57 | 77.76 | 78.39 | 326,847 | +0.07(+0.09%) |
Feb 06, 2019 | 78.99 | 79.12 | 78.20 | 78.32 | 219,502 | -0.67(-0.85%) |
Feb 05, 2019 | 78.40 | 79.04 | 78.15 | 78.99 | 290,568 | +0.58(+0.75%) |
Feb 04, 2019 | 78.19 | 78.69 | 78.09 | 78.41 | 209,906 | +0.24(+0.31%) |