Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 77.33 | 78.18 | 76.16 | 77.59 | 169,056 | -0.23(-0.29%) |
Apr 29, 2019 | 78.07 | 78.26 | 77.50 | 77.82 | 117,178 | +0.45(+0.58%) |
Apr 26, 2019 | 76.87 | 77.88 | 75.35 | 77.37 | 373,845 | +0.75(+0.98%) |
Apr 25, 2019 | 75.53 | 76.66 | 74.84 | 76.61 | 157,590 | -0.30(-0.39%) |
Apr 24, 2019 | 78.70 | 78.70 | 76.22 | 76.92 | 368,670 | -3.40(-4.24%) |
Apr 23, 2019 | 79.39 | 80.68 | 79.08 | 80.32 | 197,029 | +0.52(+0.66%) |
Apr 22, 2019 | 79.06 | 79.98 | 78.61 | 79.80 | 202,943 | -1.48(-1.82%) |
Apr 18, 2019 | 80.61 | 81.74 | 79.89 | 81.28 | 190,246 | -0.30(-0.37%) |
Apr 17, 2019 | 82.64 | 82.84 | 80.93 | 81.58 | 254,461 | +0.71(+0.87%) |
Apr 16, 2019 | 80.18 | 81.07 | 80.15 | 80.87 | 169,503 | +1.81(+2.29%) |
Apr 15, 2019 | 80.07 | 80.08 | 78.14 | 79.06 | 91,318 | -1.15(-1.43%) |
Apr 12, 2019 | 80.87 | 81.12 | 79.84 | 80.21 | 157,448 | +1.51(+1.92%) |
Apr 11, 2019 | 79.60 | 79.73 | 78.04 | 78.70 | 247,284 | -2.70(-3.31%) |
Apr 10, 2019 | 81.16 | 81.87 | 80.73 | 81.40 | 249,044 | +1.12(+1.39%) |
Apr 09, 2019 | 80.96 | 80.96 | 79.96 | 80.28 | 244,377 | -0.37(-0.46%) |
Apr 08, 2019 | 79.51 | 80.84 | 79.10 | 80.64 | 155,807 | +0.06(+0.07%) |
Apr 05, 2019 | 79.62 | 80.82 | 79.34 | 80.59 | 263,794 | +1.63(+2.07%) |
Apr 04, 2019 | 77.48 | 79.29 | 77.45 | 78.95 | 169,717 | +1.40(+1.80%) |
Apr 03, 2019 | 78.06 | 79.34 | 77.18 | 77.56 | 347,418 | +1.66(+2.19%) |
Apr 02, 2019 | 76.94 | 77.01 | 75.23 | 75.90 | 227,678 | -0.80(-1.04%) |
Apr 01, 2019 | 76.14 | 76.85 | 75.53 | 76.70 | 310,281 | +3.48(+4.75%) |
Mar 29, 2019 | 73.29 | 73.50 | 72.14 | 73.22 | 453,060 | +2.25(+3.17%) |
Mar 28, 2019 | 70.21 | 71.14 | 69.52 | 70.97 | 98,900 | +1.39(+1.99%) |
Mar 27, 2019 | 70.87 | 71.17 | 68.90 | 69.58 | 161,555 | -2.20(-3.07%) |
Mar 26, 2019 | 72.03 | 72.47 | 70.80 | 71.79 | 140,439 | +0.45(+0.63%) |
Mar 25, 2019 | 70.21 | 71.87 | 70.13 | 71.34 | 190,498 | +0.59(+0.83%) |
Mar 22, 2019 | 74.15 | 74.59 | 70.54 | 70.75 | 500,349 | -6.76(-8.73%) |
Mar 21, 2019 | 76.00 | 77.59 | 75.60 | 77.51 | 278,022 | +0.23(+0.30%) |
Mar 20, 2019 | 76.15 | 79.19 | 74.64 | 77.28 | 401,375 | +0.42(+0.55%) |
Mar 19, 2019 | 77.15 | 77.78 | 76.39 | 76.86 | 272,549 | +0.12(+0.16%) |
Mar 18, 2019 | 76.08 | 76.93 | 75.65 | 76.74 | 301,762 | +2.37(+3.19%) |
Mar 15, 2019 | 73.15 | 74.65 | 73.15 | 74.37 | 435,046 | +3.09(+4.34%) |
Mar 14, 2019 | 71.53 | 71.64 | 70.53 | 71.28 | 144,599 | -1.19(-1.64%) |
Mar 13, 2019 | 72.42 | 72.78 | 71.80 | 72.47 | 156,239 | +0.16(+0.21%) |
Mar 12, 2019 | 72.32 | 72.78 | 71.92 | 72.31 | 189,063 | +1.19(+1.68%) |
Mar 11, 2019 | 69.32 | 71.37 | 69.20 | 71.12 | 212,502 | +3.68(+5.45%) |
Mar 08, 2019 | 66.44 | 67.54 | 66.26 | 67.44 | 286,047 | -1.51(-2.20%) |
Mar 07, 2019 | 71.65 | 71.72 | 68.59 | 68.95 | 341,895 | -3.89(-5.35%) |
Mar 06, 2019 | 74.34 | 74.54 | 72.65 | 72.85 | 133,671 | -1.30(-1.75%) |
Mar 05, 2019 | 73.19 | 74.54 | 72.69 | 74.14 | 239,808 | +2.04(+2.83%) |
Mar 04, 2019 | 73.04 | 73.17 | 70.22 | 72.10 | 330,941 | +0.35(+0.48%) |
Mar 01, 2019 | 73.31 | 73.41 | 71.48 | 71.75 | 251,291 | +0.01(+0.01%) |
Feb 28, 2019 | 73.13 | 73.13 | 71.67 | 71.74 | 311,986 | -2.89(-3.87%) |
Feb 27, 2019 | 75.06 | 75.37 | 73.76 | 74.64 | 471,653 | -1.89(-2.47%) |
Feb 26, 2019 | 75.69 | 77.29 | 75.53 | 76.52 | 210,869 | -0.69(-0.90%) |
Feb 25, 2019 | 77.31 | 78.32 | 76.80 | 77.22 | 656,537 | +2.36(+3.16%) |
Feb 22, 2019 | 74.24 | 75.45 | 73.92 | 74.86 | 313,785 | +2.46(+3.40%) |
Feb 21, 2019 | 72.72 | 72.94 | 71.51 | 72.39 | 190,410 | -0.56(-0.76%) |
Feb 20, 2019 | 72.82 | 74.26 | 72.38 | 72.95 | 323,277 | +1.31(+1.83%) |
Feb 19, 2019 | 69.36 | 72.18 | 69.32 | 71.64 | 313,038 | +1.51(+2.16%) |
Feb 15, 2019 | 70.36 | 70.36 | 69.44 | 70.12 | 186,166 | -0.33(-0.47%) |
Feb 14, 2019 | 68.86 | 71.14 | 68.53 | 70.45 | 184,442 | +0.43(+0.61%) |
Feb 13, 2019 | 71.63 | 72.09 | 69.56 | 70.02 | 315,722 | -1.71(-2.38%) |
Feb 12, 2019 | 71.57 | 72.49 | 71.29 | 71.73 | 517,914 | +1.88(+2.69%) |
Feb 11, 2019 | 70.96 | 71.05 | 69.76 | 69.85 | 146,208 | -0.64(-0.91%) |
Feb 08, 2019 | 70.15 | 70.91 | 69.00 | 70.49 | 543,478 | -1.39(-1.93%) |
Feb 07, 2019 | 72.27 | 73.40 | 69.98 | 71.87 | 380,294 | -2.36(-3.18%) |
Feb 06, 2019 | 76.24 | 76.24 | 73.66 | 74.23 | 221,061 | -2.97(-3.85%) |
Feb 05, 2019 | 75.25 | 77.43 | 75.03 | 77.21 | 266,773 | +2.97(+4.01%) |
Feb 04, 2019 | 73.15 | 74.81 | 72.80 | 74.23 | 234,452 | +0.38(+0.52%) |