Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 76.40 | 77.53 | 76.12 | 77.04 | 784,481 | +0.78(+1.03%) |
Apr 29, 2019 | 77.49 | 77.72 | 76.23 | 76.25 | 574,728 | -1.32(-1.70%) |
Apr 26, 2019 | 77.36 | 78.35 | 77.36 | 77.57 | 751,419 | -0.06(-0.08%) |
Apr 25, 2019 | 77.68 | 77.84 | 76.68 | 77.63 | 631,743 | +0.05(+0.06%) |
Apr 24, 2019 | 78.36 | 78.53 | 76.95 | 77.58 | 636,919 | -1.07(-1.36%) |
Apr 23, 2019 | 78.90 | 79.18 | 78.33 | 78.66 | 744,925 | -1.98(-2.46%) |
Apr 22, 2019 | 82.32 | 82.44 | 80.47 | 80.64 | 231,610 | -1.94(-2.35%) |
Apr 18, 2019 | 81.35 | 83.47 | 81.16 | 82.59 | 685,105 | +0.67(+0.82%) |
Apr 17, 2019 | 79.97 | 82.04 | 79.83 | 81.91 | 730,666 | +3.12(+3.95%) |
Apr 16, 2019 | 77.86 | 79.06 | 77.85 | 78.80 | 285,987 | +1.30(+1.68%) |
Apr 15, 2019 | 77.46 | 77.74 | 76.47 | 77.50 | 732,034 | +1.04(+1.36%) |
Apr 12, 2019 | 75.70 | 76.51 | 75.43 | 76.45 | 457,644 | +0.60(+0.78%) |
Apr 11, 2019 | 74.17 | 75.93 | 74.17 | 75.86 | 497,012 | +3.38(+4.67%) |
Apr 10, 2019 | 72.24 | 72.92 | 71.81 | 72.47 | 391,485 | -0.65(-0.90%) |
Apr 09, 2019 | 72.49 | 73.21 | 72.10 | 73.13 | 388,885 | +0.01(+0.01%) |
Apr 08, 2019 | 73.28 | 73.46 | 72.42 | 73.12 | 297,668 | -0.25(-0.34%) |
Apr 05, 2019 | 73.11 | 73.91 | 72.79 | 73.37 | 503,701 | -1.25(-1.68%) |
Apr 04, 2019 | 73.49 | 75.09 | 73.49 | 74.62 | 504,221 | +1.13(+1.54%) |
Apr 03, 2019 | 72.71 | 74.10 | 72.45 | 73.49 | 445,804 | +1.50(+2.08%) |
Apr 02, 2019 | 72.84 | 73.11 | 71.09 | 71.99 | 1,023,249 | -2.51(-3.37%) |
Apr 01, 2019 | 70.96 | 75.11 | 70.55 | 74.50 | 1,048,681 | +0.14(+0.19%) |
Mar 29, 2019 | 74.03 | 74.53 | 73.48 | 74.36 | 405,339 | +0.08(+0.11%) |
Mar 28, 2019 | 74.09 | 74.31 | 73.44 | 74.28 | 412,543 | +0.55(+0.74%) |
Mar 27, 2019 | 72.14 | 74.20 | 72.01 | 73.73 | 758,364 | +1.64(+2.27%) |
Mar 26, 2019 | 71.09 | 72.12 | 70.94 | 72.10 | 322,728 | +0.96(+1.35%) |
Mar 25, 2019 | 70.83 | 71.55 | 70.48 | 71.13 | 297,701 | +0.23(+0.32%) |
Mar 22, 2019 | 71.10 | 71.97 | 70.56 | 70.91 | 449,279 | -1.86(-2.55%) |
Mar 21, 2019 | 71.83 | 73.66 | 71.35 | 72.76 | 609,378 | +0.18(+0.25%) |
Mar 20, 2019 | 72.80 | 73.18 | 71.83 | 72.58 | 392,789 | -0.93(-1.27%) |
Mar 19, 2019 | 73.85 | 74.19 | 73.29 | 73.52 | 511,484 | -0.35(-0.47%) |
Mar 18, 2019 | 74.92 | 75.51 | 73.78 | 73.86 | 395,008 | -1.69(-2.23%) |
Mar 15, 2019 | 74.45 | 75.74 | 74.13 | 75.55 | 457,039 | +1.01(+1.36%) |
Mar 14, 2019 | 75.24 | 75.58 | 73.89 | 74.54 | 763,412 | +0.51(+0.68%) |
Mar 13, 2019 | 74.18 | 74.31 | 72.86 | 74.03 | 479,075 | +0.16(+0.21%) |
Mar 12, 2019 | 73.73 | 74.30 | 73.26 | 73.87 | 361,228 | +0.75(+1.03%) |
Mar 11, 2019 | 72.44 | 73.12 | 72.11 | 73.12 | 455,576 | +0.44(+0.60%) |
Mar 08, 2019 | 72.40 | 73.24 | 72.00 | 72.68 | 461,776 | -2.01(-2.70%) |
Mar 07, 2019 | 76.45 | 76.45 | 74.48 | 74.70 | 2,170,574 | -2.05(-2.68%) |
Mar 06, 2019 | 76.25 | 76.77 | 75.58 | 76.75 | 708,864 | +0.77(+1.02%) |
Mar 05, 2019 | 76.29 | 77.14 | 75.94 | 75.98 | 324,124 | -0.30(-0.39%) |
Mar 04, 2019 | 77.09 | 77.33 | 76.13 | 76.27 | 598,801 | -0.79(-1.03%) |
Mar 01, 2019 | 76.70 | 77.33 | 76.21 | 77.07 | 755,249 | +3.11(+4.20%) |
Feb 28, 2019 | 74.05 | 74.66 | 73.45 | 73.96 | 337,281 | -0.71(-0.96%) |
Feb 27, 2019 | 73.99 | 74.86 | 73.24 | 74.68 | 768,368 | +0.34(+0.45%) |
Feb 26, 2019 | 74.94 | 75.35 | 74.30 | 74.34 | 842,029 | +0.73(+1.00%) |
Feb 25, 2019 | 73.41 | 74.17 | 73.34 | 73.61 | 370,019 | +0.57(+0.77%) |
Feb 22, 2019 | 72.75 | 73.33 | 72.75 | 73.04 | 415,417 | +0.25(+0.34%) |
Feb 21, 2019 | 72.51 | 73.12 | 72.51 | 72.79 | 375,765 | +0.16(+0.22%) |
Feb 20, 2019 | 73.94 | 74.09 | 72.22 | 72.63 | 1,114,535 | -0.46(-0.62%) |
Feb 19, 2019 | 72.52 | 74.22 | 72.52 | 73.09 | 756,300 | +1.33(+1.85%) |
Feb 15, 2019 | 71.93 | 72.22 | 71.49 | 71.76 | 1,046,001 | +0.08(+0.11%) |
Feb 14, 2019 | 72.66 | 72.78 | 71.49 | 71.68 | 327,444 | -0.60(-0.82%) |
Feb 13, 2019 | 72.33 | 73.26 | 72.15 | 72.28 | 422,327 | +1.01(+1.42%) |
Feb 12, 2019 | 71.10 | 72.28 | 70.65 | 71.26 | 523,849 | -0.01(-0.01%) |
Feb 11, 2019 | 70.87 | 72.15 | 70.87 | 71.27 | 566,497 | +0.73(+1.04%) |
Feb 08, 2019 | 69.44 | 71.04 | 68.83 | 70.54 | 632,095 | +0.98(+1.41%) |
Feb 07, 2019 | 69.95 | 70.45 | 69.02 | 69.56 | 821,663 | -0.89(-1.27%) |
Feb 06, 2019 | 71.79 | 71.93 | 70.09 | 70.45 | 841,587 | -0.64(-0.89%) |
Feb 05, 2019 | 71.96 | 72.43 | 70.70 | 71.09 | 824,374 | +0.96(+1.37%) |
Feb 04, 2019 | 69.76 | 71.03 | 69.17 | 70.12 | 618,875 | -0.78(-1.11%) |