Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 76.96 | 77.87 | 76.35 | 77.60 | 232,138 | +0.23(+0.30%) |
Apr 29, 2019 | 78.58 | 78.58 | 76.89 | 77.37 | 122,858 | -0.87(-1.11%) |
Apr 26, 2019 | 77.53 | 79.07 | 77.38 | 78.24 | 119,600 | +0.95(+1.23%) |
Apr 25, 2019 | 77.65 | 77.65 | 75.69 | 77.29 | 119,781 | -0.47(-0.60%) |
Apr 24, 2019 | 77.44 | 78.80 | 77.01 | 77.76 | 121,471 | +0.32(+0.41%) |
Apr 23, 2019 | 77.65 | 78.38 | 75.28 | 77.44 | 230,875 | -0.01(-0.01%) |
Apr 22, 2019 | 77.69 | 78.66 | 76.92 | 77.45 | 154,802 | -0.44(-0.56%) |
Apr 18, 2019 | 78.20 | 78.26 | 77.12 | 77.89 | 156,700 | -0.62(-0.79%) |
Apr 17, 2019 | 79.46 | 79.46 | 78.01 | 78.51 | 305,474 | -0.49(-0.62%) |
Apr 16, 2019 | 78.36 | 79.04 | 77.81 | 79.00 | 243,229 | +1.13(+1.45%) |
Apr 15, 2019 | 77.55 | 78.00 | 76.41 | 77.87 | 194,321 | +0.34(+0.44%) |
Apr 12, 2019 | 76.27 | 78.04 | 75.87 | 77.53 | 227,000 | +2.12(+2.81%) |
Apr 11, 2019 | 75.95 | 76.14 | 74.68 | 75.41 | 174,730 | -0.58(-0.76%) |
Apr 10, 2019 | 74.33 | 76.37 | 74.12 | 75.99 | 171,489 | +1.74(+2.34%) |
Apr 09, 2019 | 74.64 | 75.02 | 74.02 | 74.25 | 188,760 | -0.74(-0.99%) |
Apr 08, 2019 | 74.67 | 75.09 | 74.17 | 74.99 | 160,597 | +0.11(+0.15%) |
Apr 05, 2019 | 75.16 | 75.51 | 74.07 | 74.88 | 169,200 | -0.07(-0.09%) |
Apr 04, 2019 | 73.76 | 75.15 | 73.69 | 74.95 | 137,375 | +1.33(+1.81%) |
Apr 03, 2019 | 73.17 | 73.99 | 72.69 | 73.62 | 126,782 | +1.40(+1.94%) |
Apr 02, 2019 | 73.64 | 74.24 | 71.19 | 72.22 | 197,834 | -1.09(-1.49%) |
Apr 01, 2019 | 70.37 | 73.40 | 70.36 | 73.31 | 274,434 | +3.42(+4.89%) |
Mar 29, 2019 | 70.34 | 70.37 | 69.38 | 69.89 | 195,300 | +0.22(+0.32%) |
Mar 28, 2019 | 69.02 | 70.27 | 68.64 | 69.67 | 176,761 | +0.99(+1.44%) |
Mar 27, 2019 | 69.53 | 69.60 | 67.44 | 68.68 | 146,306 | -0.91(-1.31%) |
Mar 26, 2019 | 70.92 | 71.43 | 69.42 | 69.59 | 325,197 | -0.74(-1.05%) |
Mar 25, 2019 | 68.63 | 70.97 | 68.25 | 70.33 | 220,071 | +1.70(+2.48%) |
Mar 22, 2019 | 70.52 | 70.52 | 68.61 | 68.63 | 310,900 | -2.19(-3.09%) |
Mar 21, 2019 | 69.55 | 71.30 | 69.29 | 70.82 | 252,781 | +0.82(+1.17%) |
Mar 20, 2019 | 69.29 | 71.70 | 68.36 | 70.00 | 295,963 | +0.98(+1.42%) |
Mar 19, 2019 | 69.46 | 69.46 | 68.68 | 69.02 | 212,114 | +0.09(+0.13%) |
Mar 18, 2019 | 66.70 | 69.14 | 66.68 | 68.93 | 306,760 | +2.25(+3.37%) |
Mar 15, 2019 | 66.50 | 66.89 | 66.08 | 66.68 | 306,500 | +0.25(+0.38%) |
Mar 14, 2019 | 67.24 | 67.24 | 66.26 | 66.43 | 151,543 | -0.77(-1.15%) |
Mar 13, 2019 | 68.00 | 68.33 | 67.12 | 67.20 | 454,324 | -0.16(-0.24%) |
Mar 12, 2019 | 67.56 | 67.88 | 66.97 | 67.36 | 159,084 | -0.06(-0.09%) |
Mar 11, 2019 | 65.00 | 67.70 | 64.57 | 67.42 | 285,979 | +3.85(+6.06%) |
Mar 08, 2019 | 62.77 | 63.67 | 62.77 | 63.57 | 128,800 | +0.22(+0.35%) |
Mar 07, 2019 | 63.23 | 63.67 | 61.95 | 63.35 | 170,757 | -0.17(-0.27%) |
Mar 06, 2019 | 64.33 | 65.00 | 63.31 | 63.52 | 527,581 | -0.83(-1.29%) |
Mar 05, 2019 | 64.42 | 65.00 | 63.16 | 64.35 | 176,098 | +0.20(+0.31%) |
Mar 04, 2019 | 64.68 | 65.01 | 63.50 | 64.15 | 215,767 | -0.36(-0.56%) |
Mar 01, 2019 | 63.91 | 64.91 | 62.55 | 64.51 | 274,200 | +1.13(+1.78%) |
Feb 28, 2019 | 63.88 | 63.88 | 60.35 | 63.38 | 321,958 | -0.05(-0.08%) |
Feb 27, 2019 | 64.84 | 69.87 | 62.69 | 63.43 | 865,599 | +2.30(+3.76%) |
Feb 26, 2019 | 62.69 | 63.13 | 61.13 | 61.13 | 314,138 | -1.72(-2.74%) |
Feb 25, 2019 | 62.05 | 62.93 | 61.31 | 62.85 | 239,233 | +1.18(+1.91%) |
Feb 22, 2019 | 62.37 | 62.77 | 61.29 | 61.67 | 155,400 | -0.36(-0.58%) |
Feb 21, 2019 | 61.80 | 62.50 | 60.53 | 62.03 | 126,128 | +0.16(+0.26%) |
Feb 20, 2019 | 61.97 | 62.42 | 60.87 | 61.87 | 218,041 | -0.02(-0.03%) |
Feb 19, 2019 | 61.44 | 62.93 | 60.74 | 61.89 | 330,485 | +0.73(+1.19%) |
Feb 15, 2019 | 60.38 | 61.26 | 58.40 | 61.16 | 890,300 | +1.30(+2.17%) |
Feb 14, 2019 | 59.85 | 60.36 | 59.51 | 59.86 | 229,516 | -0.37(-0.61%) |
Feb 13, 2019 | 62.48 | 63.20 | 59.63 | 60.23 | 228,213 | -2.11(-3.38%) |
Feb 12, 2019 | 62.04 | 62.82 | 60.91 | 62.34 | 237,806 | +0.47(+0.76%) |
Feb 11, 2019 | 60.81 | 61.92 | 59.90 | 61.87 | 238,759 | +1.29(+2.13%) |
Feb 08, 2019 | 59.89 | 61.19 | 58.10 | 60.58 | 458,800 | +0.39(+0.65%) |
Feb 07, 2019 | 60.29 | 60.75 | 58.69 | 60.19 | 230,946 | -0.70(-1.15%) |
Feb 06, 2019 | 61.73 | 62.17 | 60.84 | 60.89 | 170,154 | -0.85(-1.38%) |
Feb 05, 2019 | 62.14 | 62.91 | 61.49 | 61.74 | 209,075 | -0.24(-0.39%) |
Feb 04, 2019 | 59.49 | 63.20 | 58.86 | 61.98 | 259,764 | +2.44(+4.10%) |