Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 78.02 | 78.88 | 76.85 | 78.28 | 167,557 | -0.23(-0.29%) |
Apr 29, 2019 | 78.77 | 78.96 | 78.19 | 78.51 | 116,139 | +0.45(+0.58%) |
Apr 26, 2019 | 77.56 | 78.58 | 76.02 | 78.06 | 370,530 | +0.76(+0.98%) |
Apr 25, 2019 | 76.21 | 77.35 | 75.51 | 77.30 | 156,193 | -0.31(-0.39%) |
Apr 24, 2019 | 79.40 | 79.40 | 76.90 | 77.61 | 365,401 | -3.44(-4.24%) |
Apr 23, 2019 | 80.10 | 81.40 | 79.79 | 81.04 | 195,282 | +0.53(+0.66%) |
Apr 22, 2019 | 79.76 | 80.70 | 79.31 | 80.51 | 201,143 | -1.49(-1.82%) |
Apr 18, 2019 | 81.33 | 82.48 | 80.61 | 82.00 | 188,559 | -0.31(-0.37%) |
Apr 17, 2019 | 83.38 | 83.58 | 81.65 | 82.31 | 252,204 | +0.71(+0.87%) |
Apr 16, 2019 | 80.90 | 81.80 | 80.86 | 81.60 | 168,000 | +1.82(+2.29%) |
Apr 15, 2019 | 80.79 | 80.80 | 78.84 | 79.77 | 90,508 | -1.16(-1.43%) |
Apr 12, 2019 | 81.60 | 81.85 | 80.56 | 80.93 | 156,052 | +1.53(+1.92%) |
Apr 11, 2019 | 80.31 | 80.44 | 78.74 | 79.40 | 245,092 | -2.72(-3.31%) |
Apr 10, 2019 | 81.88 | 82.61 | 81.45 | 82.12 | 246,836 | +1.13(+1.39%) |
Apr 09, 2019 | 81.68 | 81.68 | 80.68 | 80.99 | 242,210 | -0.37(-0.46%) |
Apr 08, 2019 | 80.23 | 81.56 | 79.81 | 81.36 | 154,426 | +0.06(+0.07%) |
Apr 05, 2019 | 80.34 | 81.54 | 80.05 | 81.31 | 261,455 | +1.65(+2.07%) |
Apr 04, 2019 | 78.17 | 80.00 | 78.14 | 79.66 | 168,212 | +1.41(+1.80%) |
Apr 03, 2019 | 78.75 | 80.05 | 77.87 | 78.25 | 344,337 | +1.68(+2.19%) |
Apr 02, 2019 | 77.63 | 77.70 | 75.90 | 76.58 | 225,659 | -0.81(-1.04%) |
Apr 01, 2019 | 76.82 | 77.54 | 76.20 | 77.38 | 307,530 | +3.51(+4.75%) |
Mar 29, 2019 | 73.95 | 74.16 | 72.79 | 73.87 | 449,042 | +2.27(+3.17%) |
Mar 28, 2019 | 70.84 | 71.78 | 70.14 | 71.61 | 98,023 | +1.40(+1.99%) |
Mar 27, 2019 | 71.50 | 71.81 | 69.51 | 70.21 | 160,122 | -2.22(-3.07%) |
Mar 26, 2019 | 72.68 | 73.12 | 71.43 | 72.43 | 139,194 | +0.45(+0.63%) |
Mar 25, 2019 | 70.84 | 72.51 | 70.75 | 71.98 | 188,809 | +0.59(+0.83%) |
Mar 22, 2019 | 74.82 | 75.25 | 71.17 | 71.38 | 495,912 | -6.82(-8.73%) |
Mar 21, 2019 | 76.68 | 78.28 | 76.27 | 78.21 | 275,557 | +0.23(+0.30%) |
Mar 20, 2019 | 76.83 | 79.90 | 75.31 | 77.98 | 397,816 | +0.43(+0.55%) |
Mar 19, 2019 | 77.84 | 78.48 | 77.08 | 77.55 | 270,133 | +0.12(+0.16%) |
Mar 18, 2019 | 76.76 | 77.62 | 76.33 | 77.43 | 299,087 | +2.39(+3.19%) |
Mar 15, 2019 | 73.80 | 75.31 | 73.80 | 75.04 | 431,189 | +3.12(+4.34%) |
Mar 14, 2019 | 72.17 | 72.29 | 71.16 | 71.92 | 143,317 | -1.20(-1.64%) |
Mar 13, 2019 | 73.07 | 73.44 | 72.44 | 73.11 | 154,854 | +0.16(+0.21%) |
Mar 12, 2019 | 72.97 | 73.43 | 72.56 | 72.96 | 187,387 | +1.21(+1.68%) |
Mar 11, 2019 | 69.94 | 72.01 | 69.82 | 71.75 | 210,619 | +3.71(+5.45%) |
Mar 08, 2019 | 67.03 | 68.14 | 66.86 | 68.04 | 283,511 | -1.53(-2.20%) |
Mar 07, 2019 | 72.29 | 72.36 | 69.20 | 69.57 | 338,864 | -3.93(-5.35%) |
Mar 06, 2019 | 75.01 | 75.20 | 73.30 | 73.50 | 132,486 | -1.31(-1.75%) |
Mar 05, 2019 | 73.84 | 75.20 | 73.34 | 74.81 | 237,682 | +2.06(+2.83%) |
Mar 04, 2019 | 73.69 | 73.82 | 70.85 | 72.75 | 328,007 | +0.35(+0.48%) |
Mar 01, 2019 | 73.97 | 74.07 | 72.12 | 72.40 | 249,064 | +0.01(+0.01%) |
Feb 28, 2019 | 73.79 | 73.79 | 72.31 | 72.39 | 309,221 | -2.92(-3.87%) |
Feb 27, 2019 | 75.74 | 76.04 | 74.42 | 75.30 | 467,472 | -1.90(-2.47%) |
Feb 26, 2019 | 76.37 | 77.98 | 76.21 | 77.21 | 208,999 | -0.70(-0.90%) |
Feb 25, 2019 | 78.00 | 79.02 | 77.48 | 77.91 | 650,717 | +2.38(+3.16%) |
Feb 22, 2019 | 74.91 | 76.12 | 74.59 | 75.52 | 311,004 | +2.48(+3.40%) |
Feb 21, 2019 | 73.37 | 73.59 | 72.15 | 73.04 | 188,722 | -0.56(-0.76%) |
Feb 20, 2019 | 73.47 | 74.93 | 73.03 | 73.60 | 320,411 | +1.33(+1.83%) |
Feb 19, 2019 | 69.98 | 72.82 | 69.94 | 72.28 | 310,263 | +1.53(+2.16%) |
Feb 15, 2019 | 70.99 | 70.99 | 70.06 | 70.75 | 184,516 | -0.33(-0.47%) |
Feb 14, 2019 | 69.48 | 71.78 | 69.14 | 71.08 | 182,807 | +0.43(+0.61%) |
Feb 13, 2019 | 72.27 | 72.74 | 70.19 | 70.65 | 312,923 | -1.72(-2.38%) |
Feb 12, 2019 | 72.21 | 73.14 | 71.93 | 72.37 | 513,323 | +1.90(+2.69%) |
Feb 11, 2019 | 71.59 | 71.69 | 70.38 | 70.47 | 144,912 | -0.64(-0.91%) |
Feb 08, 2019 | 70.78 | 71.55 | 69.62 | 71.12 | 538,661 | -1.40(-1.93%) |
Feb 07, 2019 | 72.92 | 74.06 | 70.60 | 72.52 | 376,923 | -2.38(-3.18%) |
Feb 06, 2019 | 76.92 | 76.92 | 74.32 | 74.90 | 219,101 | -3.00(-3.85%) |
Feb 05, 2019 | 75.92 | 78.12 | 75.70 | 77.90 | 264,409 | +3.00(+4.01%) |
Feb 04, 2019 | 73.80 | 75.48 | 73.45 | 74.90 | 232,374 | +0.39(+0.52%) |