Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 78.50 | 79.58 | 76.82 | 78.51 | 482,975 | -0.17(-0.22%) |
Apr 29, 2019 | 79.71 | 80.17 | 78.14 | 78.68 | 375,388 | -0.60(-0.76%) |
Apr 26, 2019 | 77.64 | 79.64 | 76.90 | 79.28 | 369,651 | +1.76(+2.27%) |
Apr 25, 2019 | 77.59 | 78.38 | 76.18 | 77.52 | 352,509 | +0.26(+0.34%) |
Apr 24, 2019 | 79.73 | 80.03 | 76.69 | 77.26 | 671,389 | -2.83(-3.53%) |
Apr 23, 2019 | 78.60 | 81.19 | 77.19 | 80.09 | 734,050 | +1.58(+2.01%) |
Apr 22, 2019 | 76.08 | 79.36 | 76.08 | 78.51 | 623,677 | +2.33(+3.06%) |
Apr 18, 2019 | 74.70 | 76.40 | 74.01 | 76.18 | 418,383 | +1.38(+1.85%) |
Apr 17, 2019 | 78.24 | 78.24 | 73.46 | 74.79 | 809,717 | -3.01(-3.87%) |
Apr 16, 2019 | 79.00 | 79.79 | 77.28 | 77.80 | 434,082 | -0.67(-0.86%) |
Apr 15, 2019 | 79.83 | 81.10 | 78.04 | 78.47 | 468,018 | -1.28(-1.60%) |
Apr 12, 2019 | 80.05 | 81.41 | 79.18 | 79.75 | 570,668 | +0.00(+0.00%) |
Apr 11, 2019 | 78.46 | 80.45 | 78.46 | 79.75 | 427,305 | -0.19(-0.23%) |
Apr 10, 2019 | 78.33 | 80.41 | 77.54 | 79.94 | 364,773 | +1.84(+2.36%) |
Apr 09, 2019 | 79.94 | 80.35 | 77.94 | 78.10 | 407,888 | -2.23(-2.77%) |
Apr 08, 2019 | 80.42 | 80.69 | 79.29 | 80.32 | 430,108 | -0.36(-0.45%) |
Apr 05, 2019 | 80.04 | 81.40 | 79.33 | 80.69 | 448,679 | +0.97(+1.22%) |
Apr 04, 2019 | 79.18 | 80.17 | 78.74 | 79.71 | 608,620 | +0.41(+0.52%) |
Apr 03, 2019 | 77.57 | 79.53 | 76.84 | 79.30 | 538,519 | +2.28(+2.96%) |
Apr 02, 2019 | 77.70 | 77.98 | 76.61 | 77.02 | 493,502 | -0.34(-0.44%) |
Apr 01, 2019 | 79.23 | 79.73 | 77.19 | 77.36 | 491,603 | -1.06(-1.35%) |
Mar 29, 2019 | 77.76 | 78.98 | 77.18 | 78.42 | 541,333 | +1.36(+1.76%) |
Mar 28, 2019 | 75.37 | 77.16 | 75.31 | 77.06 | 332,319 | +1.70(+2.25%) |
Mar 27, 2019 | 76.80 | 76.86 | 75.09 | 75.36 | 483,793 | -1.45(-1.89%) |
Mar 26, 2019 | 77.57 | 77.64 | 75.64 | 76.82 | 591,957 | +0.01(+0.01%) |
Mar 25, 2019 | 77.64 | 78.50 | 76.02 | 76.81 | 635,371 | -1.08(-1.39%) |
Mar 22, 2019 | 79.89 | 80.83 | 77.89 | 77.89 | 933,426 | -2.69(-3.34%) |
Mar 21, 2019 | 76.36 | 80.79 | 75.89 | 80.58 | 1,013,649 | +3.41(+4.42%) |
Mar 20, 2019 | 77.37 | 78.53 | 76.09 | 77.17 | 787,420 | -0.20(-0.26%) |
Mar 19, 2019 | 78.35 | 78.35 | 76.27 | 77.37 | 1,024,807 | -0.38(-0.49%) |
Mar 18, 2019 | 74.85 | 78.54 | 74.17 | 77.75 | 1,346,665 | +3.49(+4.70%) |
Mar 15, 2019 | 73.65 | 74.41 | 72.16 | 74.25 | 2,362,822 | +0.52(+0.70%) |
Mar 14, 2019 | 72.56 | 74.60 | 72.56 | 73.74 | 881,646 | +1.18(+1.62%) |
Mar 13, 2019 | 71.30 | 73.31 | 70.19 | 72.56 | 932,006 | +1.85(+2.61%) |
Mar 12, 2019 | 69.95 | 70.97 | 68.39 | 70.71 | 724,110 | +1.48(+2.14%) |
Mar 11, 2019 | 66.39 | 69.25 | 65.95 | 69.23 | 911,932 | +3.15(+4.77%) |
Mar 08, 2019 | 65.73 | 66.84 | 65.18 | 66.08 | 1,660,868 | -0.29(-0.44%) |
Mar 07, 2019 | 66.30 | 66.99 | 65.27 | 66.38 | 1,454,079 | -0.06(-0.09%) |
Mar 06, 2019 | 73.39 | 73.77 | 65.05 | 66.44 | 5,771,318 | -8.80(-11.70%) |
Mar 05, 2019 | 76.73 | 76.73 | 75.18 | 75.24 | 428,509 | -1.30(-1.70%) |
Mar 04, 2019 | 79.37 | 79.46 | 74.97 | 76.54 | 576,706 | -2.28(-2.89%) |
Mar 01, 2019 | 78.13 | 79.26 | 77.47 | 78.81 | 540,371 | +1.41(+1.82%) |
Feb 28, 2019 | 79.03 | 80.55 | 77.27 | 77.40 | 859,805 | -1.66(-2.10%) |
Feb 27, 2019 | 76.96 | 80.07 | 76.70 | 79.06 | 718,995 | +1.82(+2.35%) |
Feb 26, 2019 | 76.53 | 78.42 | 75.88 | 77.25 | 982,170 | +0.20(+0.26%) |
Feb 25, 2019 | 75.47 | 77.63 | 74.87 | 77.05 | 799,188 | +2.58(+3.46%) |
Feb 22, 2019 | 73.41 | 74.62 | 72.36 | 74.47 | 535,882 | +1.37(+1.88%) |
Feb 21, 2019 | 74.12 | 74.83 | 72.43 | 73.10 | 524,618 | -1.08(-1.45%) |
Feb 20, 2019 | 73.93 | 75.19 | 73.16 | 74.18 | 639,848 | +0.10(+0.13%) |
Feb 19, 2019 | 75.40 | 75.66 | 73.54 | 74.08 | 720,474 | -1.32(-1.75%) |
Feb 15, 2019 | 75.81 | 76.63 | 74.93 | 75.40 | 742,669 | -0.01(-0.02%) |
Feb 14, 2019 | 75.02 | 76.11 | 74.37 | 75.41 | 550,933 | +0.27(+0.37%) |
Feb 13, 2019 | 75.25 | 75.75 | 74.06 | 75.13 | 492,659 | +0.42(+0.57%) |
Feb 12, 2019 | 73.92 | 74.78 | 72.94 | 74.71 | 769,781 | +1.12(+1.52%) |
Feb 11, 2019 | 71.80 | 74.36 | 69.75 | 73.59 | 1,111,140 | +2.18(+3.05%) |
Feb 08, 2019 | 74.86 | 75.39 | 70.63 | 71.42 | 2,209,895 | -1.27(-1.75%) |
Feb 07, 2019 | 73.31 | 75.20 | 71.12 | 72.69 | 1,191,287 | -0.70(-0.95%) |
Feb 06, 2019 | 72.81 | 74.71 | 72.81 | 73.39 | 525,663 | +0.44(+0.61%) |
Feb 05, 2019 | 75.33 | 76.41 | 72.89 | 72.94 | 701,831 | -2.66(-3.52%) |
Feb 04, 2019 | 75.07 | 75.65 | 73.74 | 75.60 | 524,538 | +0.61(+0.82%) |