Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 77.75 | 78.68 | 77.64 | 78.58 | 181,562 | +1.19(+1.54%) |
Apr 29, 2019 | 76.80 | 77.44 | 76.61 | 77.39 | 383,924 | +0.07(+0.09%) |
Apr 26, 2019 | 76.97 | 77.34 | 76.76 | 77.32 | 137,900 | -0.16(-0.21%) |
Apr 25, 2019 | 77.19 | 77.66 | 77.18 | 77.48 | 78,190 | -0.11(-0.14%) |
Apr 24, 2019 | 77.76 | 78.07 | 77.42 | 77.59 | 68,877 | -0.27(-0.35%) |
Apr 23, 2019 | 77.41 | 77.86 | 77.30 | 77.86 | 195,955 | -1.26(-1.59%) |
Apr 22, 2019 | 78.89 | 79.37 | 78.69 | 79.12 | 98,422 | -0.24(-0.30%) |
Apr 18, 2019 | 79.28 | 79.69 | 78.85 | 79.36 | 110,600 | +0.09(+0.11%) |
Apr 17, 2019 | 78.91 | 79.42 | 78.83 | 79.27 | 99,109 | +1.40(+1.80%) |
Apr 16, 2019 | 77.73 | 78.23 | 77.63 | 77.87 | 88,727 | +0.53(+0.69%) |
Apr 15, 2019 | 77.62 | 77.62 | 77.32 | 77.34 | 76,200 | -0.36(-0.46%) |
Apr 12, 2019 | 77.55 | 77.70 | 77.32 | 77.70 | 76,000 | +0.18(+0.23%) |
Apr 11, 2019 | 77.61 | 77.77 | 77.31 | 77.52 | 103,357 | +1.36(+1.79%) |
Apr 10, 2019 | 74.11 | 76.88 | 74.10 | 76.16 | 90,866 | +2.52(+3.42%) |
Apr 09, 2019 | 74.25 | 74.37 | 73.54 | 73.64 | 63,012 | -1.14(-1.52%) |
Apr 08, 2019 | 75.08 | 75.08 | 74.49 | 74.78 | 65,016 | -0.68(-0.91%) |
Apr 05, 2019 | 75.11 | 75.67 | 75.07 | 75.46 | 82,300 | +0.41(+0.55%) |
Apr 04, 2019 | 74.74 | 75.10 | 74.73 | 75.05 | 214,838 | -0.12(-0.17%) |
Apr 03, 2019 | 74.94 | 75.31 | 74.83 | 75.17 | 129,949 | -0.05(-0.06%) |
Apr 02, 2019 | 74.56 | 75.26 | 74.49 | 75.22 | 85,945 | +0.34(+0.46%) |
Apr 01, 2019 | 74.51 | 75.00 | 74.19 | 74.87 | 81,733 | +1.16(+1.57%) |
Mar 29, 2019 | 73.55 | 73.82 | 73.24 | 73.71 | 56,700 | +0.57(+0.78%) |
Mar 28, 2019 | 73.08 | 73.38 | 72.72 | 73.14 | 122,791 | +0.29(+0.40%) |
Mar 27, 2019 | 72.88 | 73.05 | 72.26 | 72.85 | 139,718 | +0.20(+0.28%) |
Mar 26, 2019 | 72.87 | 73.16 | 72.51 | 72.65 | 84,664 | +0.80(+1.11%) |
Mar 25, 2019 | 71.42 | 71.87 | 71.24 | 71.85 | 75,765 | +1.18(+1.68%) |
Mar 22, 2019 | 71.20 | 71.36 | 70.45 | 70.67 | 83,600 | -1.92(-2.65%) |
Mar 21, 2019 | 72.20 | 72.59 | 72.12 | 72.59 | 110,318 | -0.54(-0.74%) |
Mar 20, 2019 | 72.62 | 73.55 | 72.14 | 73.13 | 68,775 | +0.70(+0.97%) |
Mar 19, 2019 | 72.60 | 72.87 | 72.32 | 72.43 | 83,278 | +0.35(+0.49%) |
Mar 18, 2019 | 72.13 | 72.16 | 71.62 | 72.08 | 62,174 | -0.07(-0.10%) |
Mar 15, 2019 | 72.16 | 72.28 | 71.84 | 72.15 | 60,600 | +0.84(+1.19%) |
Mar 14, 2019 | 71.05 | 71.41 | 70.93 | 71.31 | 99,259 | +0.96(+1.36%) |
Mar 13, 2019 | 70.37 | 70.62 | 70.08 | 70.35 | 91,029 | +0.73(+1.05%) |
Mar 12, 2019 | 69.19 | 69.70 | 69.08 | 69.62 | 109,064 | +0.65(+0.94%) |
Mar 11, 2019 | 68.37 | 69.00 | 68.37 | 68.97 | 111,380 | +0.12(+0.18%) |
Mar 08, 2019 | 68.43 | 68.93 | 68.37 | 68.84 | 110,900 | +0.72(+1.06%) |
Mar 07, 2019 | 68.97 | 68.97 | 68.03 | 68.12 | 219,593 | -0.73(-1.07%) |
Mar 06, 2019 | 69.78 | 69.78 | 68.80 | 68.86 | 534,415 | -1.05(-1.51%) |
Mar 05, 2019 | 69.62 | 70.06 | 69.56 | 69.91 | 58,915 | +0.25(+0.36%) |
Mar 04, 2019 | 70.28 | 70.33 | 69.25 | 69.66 | 87,294 | -0.23(-0.33%) |
Mar 01, 2019 | 69.64 | 69.90 | 69.57 | 69.89 | 63,300 | +1.28(+1.86%) |
Feb 28, 2019 | 68.67 | 68.92 | 68.53 | 68.61 | 138,647 | -0.04(-0.06%) |
Feb 27, 2019 | 68.79 | 68.90 | 68.50 | 68.66 | 54,529 | -0.41(-0.59%) |
Feb 26, 2019 | 68.85 | 69.35 | 68.78 | 69.06 | 83,271 | +0.56(+0.82%) |
Feb 25, 2019 | 69.04 | 69.11 | 68.50 | 68.50 | 357,475 | +0.62(+0.91%) |
Feb 22, 2019 | 67.71 | 68.09 | 67.63 | 67.88 | 487,200 | +0.74(+1.10%) |
Feb 21, 2019 | 67.46 | 67.48 | 66.99 | 67.14 | 114,342 | -0.18(-0.27%) |
Feb 20, 2019 | 67.27 | 67.58 | 67.14 | 67.32 | 81,154 | -0.19(-0.28%) |
Feb 19, 2019 | 66.59 | 67.73 | 66.52 | 67.51 | 622,297 | +1.21(+1.83%) |
Feb 15, 2019 | 66.95 | 66.99 | 66.19 | 66.30 | 861,000 | +0.69(+1.06%) |
Feb 14, 2019 | 66.36 | 66.36 | 65.50 | 65.61 | 120,563 | -0.66(-1.00%) |
Feb 13, 2019 | 67.02 | 67.10 | 66.23 | 66.27 | 177,952 | -0.58(-0.86%) |
Feb 12, 2019 | 66.42 | 66.91 | 66.35 | 66.84 | 105,417 | +2.02(+3.12%) |
Feb 11, 2019 | 65.20 | 65.33 | 64.71 | 64.82 | 163,025 | +0.08(+0.13%) |
Feb 08, 2019 | 64.03 | 64.80 | 63.93 | 64.73 | 769,300 | +0.44(+0.68%) |
Feb 07, 2019 | 64.56 | 64.68 | 64.17 | 64.30 | 74,136 | -0.86(-1.32%) |
Feb 06, 2019 | 65.53 | 65.61 | 65.10 | 65.16 | 214,934 | -1.00(-1.51%) |
Feb 05, 2019 | 66.08 | 66.61 | 65.95 | 66.16 | 151,756 | +1.28(+1.98%) |
Feb 04, 2019 | 64.41 | 64.94 | 64.03 | 64.88 | 120,317 | -0.19(-0.30%) |