Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 78.44 | 78.93 | 78.24 | 78.93 | 9,950 | +0.47(+0.59%) |
Apr 29, 2019 | 78.54 | 78.61 | 78.40 | 78.46 | 18,656 | -0.01(-0.01%) |
Apr 26, 2019 | 78.23 | 78.47 | 78.09 | 78.47 | 20,265 | +0.19(+0.24%) |
Apr 25, 2019 | 78.31 | 78.36 | 77.99 | 78.28 | 31,307 | -0.09(-0.12%) |
Apr 24, 2019 | 78.42 | 78.58 | 78.35 | 78.38 | 69,519 | -0.02(-0.03%) |
Apr 23, 2019 | 77.85 | 78.42 | 77.75 | 78.40 | 19,289 | +0.68(+0.87%) |
Apr 22, 2019 | 77.56 | 77.72 | 77.56 | 77.72 | 15,375 | +0.01(+0.02%) |
Apr 18, 2019 | 77.84 | 77.84 | 77.43 | 77.71 | 15,445 | +0.05(+0.07%) |
Apr 17, 2019 | 77.82 | 77.87 | 77.55 | 77.66 | 16,027 | -0.10(-0.13%) |
Apr 16, 2019 | 78.12 | 78.12 | 77.70 | 77.76 | 16,973 | -0.08(-0.11%) |
Apr 15, 2019 | 77.80 | 77.84 | 77.62 | 77.84 | 15,042 | +0.10(+0.12%) |
Apr 12, 2019 | 77.75 | 77.78 | 77.55 | 77.75 | 13,035 | +0.51(+0.67%) |
Apr 11, 2019 | 77.21 | 77.28 | 77.06 | 77.23 | 11,017 | +0.10(+0.13%) |
Apr 10, 2019 | 77.10 | 77.20 | 77.02 | 77.13 | 6,034 | +0.16(+0.20%) |
Apr 09, 2019 | 77.06 | 77.06 | 76.96 | 76.98 | 14,473 | -0.29(-0.37%) |
Apr 08, 2019 | 76.93 | 77.30 | 76.93 | 77.27 | 11,582 | +0.10(+0.13%) |
Apr 05, 2019 | 77.09 | 77.21 | 77.03 | 77.17 | 76,023 | +0.28(+0.37%) |
Apr 04, 2019 | 76.86 | 76.93 | 76.64 | 76.89 | 191,597 | +0.16(+0.21%) |
Apr 03, 2019 | 76.99 | 77.00 | 76.53 | 76.73 | 56,119 | +0.12(+0.15%) |
Apr 02, 2019 | 76.61 | 76.63 | 76.43 | 76.61 | 17,730 | +0.00(+0.00%) |
Apr 01, 2019 | 76.34 | 76.65 | 76.30 | 76.61 | 168,198 | +0.71(+0.93%) |
Mar 29, 2019 | 75.76 | 75.94 | 75.53 | 75.90 | 24,647 | +0.51(+0.67%) |
Mar 28, 2019 | 75.48 | 75.50 | 75.25 | 75.39 | 6,478 | +0.30(+0.40%) |
Mar 27, 2019 | 75.50 | 75.50 | 75.04 | 75.09 | 8,063 | -0.27(-0.36%) |
Mar 26, 2019 | 75.37 | 75.57 | 75.03 | 75.37 | 26,286 | +0.60(+0.81%) |
Mar 25, 2019 | 74.24 | 74.93 | 74.24 | 74.76 | 66,262 | -0.08(-0.11%) |
Mar 22, 2019 | 75.65 | 75.79 | 74.85 | 74.85 | 22,675 | -1.09(-1.43%) |
Mar 21, 2019 | 75.14 | 76.07 | 75.14 | 75.93 | 15,615 | +0.75(+1.00%) |
Mar 20, 2019 | 75.26 | 75.55 | 74.95 | 75.18 | 16,341 | -0.20(-0.26%) |
Mar 19, 2019 | 76.02 | 76.02 | 75.22 | 75.37 | 26,650 | -0.12(-0.16%) |
Mar 18, 2019 | 75.57 | 75.60 | 75.29 | 75.49 | 14,101 | +0.17(+0.23%) |
Mar 15, 2019 | 75.30 | 75.51 | 75.17 | 75.32 | 11,830 | +0.28(+0.37%) |
Mar 14, 2019 | 75.12 | 75.13 | 74.92 | 75.04 | 18,792 | -0.04(-0.05%) |
Mar 13, 2019 | 75.13 | 75.34 | 74.94 | 75.08 | 16,828 | +0.47(+0.63%) |
Mar 12, 2019 | 74.53 | 74.79 | 74.51 | 74.62 | 235,997 | +0.23(+0.30%) |
Mar 11, 2019 | 73.54 | 74.41 | 73.54 | 74.39 | 15,337 | +1.00(+1.37%) |
Mar 08, 2019 | 73.00 | 73.39 | 72.91 | 73.39 | 11,392 | -0.15(-0.20%) |
Mar 07, 2019 | 73.94 | 73.94 | 73.35 | 73.53 | 45,134 | -0.49(-0.67%) |
Mar 06, 2019 | 74.56 | 74.56 | 74.01 | 74.03 | 14,773 | -0.38(-0.52%) |
Mar 05, 2019 | 74.40 | 74.55 | 74.31 | 74.41 | 73,420 | +0.04(+0.05%) |
Mar 04, 2019 | 75.16 | 75.16 | 73.86 | 74.37 | 11,474 | -0.37(-0.49%) |
Mar 01, 2019 | 74.69 | 74.80 | 74.40 | 74.74 | 105,380 | +0.45(+0.61%) |
Feb 28, 2019 | 74.35 | 74.48 | 74.28 | 74.28 | 7,209 | -0.10(-0.13%) |
Feb 27, 2019 | 74.35 | 74.46 | 74.05 | 74.38 | 58,952 | -0.04(-0.05%) |
Feb 26, 2019 | 74.42 | 74.56 | 74.35 | 74.42 | 17,726 | +0.02(+0.03%) |
Feb 25, 2019 | 75.02 | 75.02 | 74.39 | 74.40 | 17,477 | +0.04(+0.06%) |
Feb 22, 2019 | 74.00 | 74.37 | 74.00 | 74.35 | 80,623 | +0.51(+0.69%) |
Feb 21, 2019 | 74.01 | 74.02 | 73.63 | 73.84 | 19,480 | -0.20(-0.27%) |
Feb 20, 2019 | 73.93 | 74.12 | 73.81 | 74.04 | 18,384 | +0.11(+0.15%) |
Feb 19, 2019 | 74.52 | 74.52 | 73.66 | 73.93 | 25,353 | +0.16(+0.21%) |
Feb 15, 2019 | 73.17 | 73.78 | 73.17 | 73.78 | 27,166 | +0.71(+0.97%) |
Feb 14, 2019 | 72.95 | 73.37 | 72.77 | 73.07 | 48,480 | -0.13(-0.18%) |
Feb 13, 2019 | 73.01 | 73.31 | 73.01 | 73.20 | 80,520 | +0.24(+0.33%) |
Feb 12, 2019 | 72.96 | 73.06 | 72.88 | 72.96 | 6,638 | +0.76(+1.05%) |
Feb 11, 2019 | 73.26 | 73.26 | 72.04 | 72.20 | 112,405 | +0.09(+0.12%) |
Feb 08, 2019 | 71.51 | 72.11 | 71.51 | 72.11 | 9,530 | +0.18(+0.25%) |
Feb 07, 2019 | 72.30 | 72.30 | 71.53 | 71.93 | 78,052 | -0.59(-0.82%) |
Feb 06, 2019 | 72.38 | 72.65 | 72.38 | 72.52 | 18,414 | -0.08(-0.11%) |
Feb 05, 2019 | 72.40 | 72.60 | 72.35 | 72.60 | 76,767 | +0.39(+0.54%) |
Feb 04, 2019 | 72.56 | 72.56 | 71.64 | 72.21 | 5,095 | +0.47(+0.66%) |