Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 78.50 | 79.07 | 74.03 | 75.61 | 412,107 | -2.86(-3.64%) |
Apr 29, 2019 | 76.80 | 80.00 | 76.80 | 78.47 | 319,479 | +1.61(+2.09%) |
Apr 26, 2019 | 77.09 | 77.22 | 75.69 | 76.86 | 295,800 | -0.04(-0.05%) |
Apr 25, 2019 | 75.09 | 77.52 | 74.60 | 76.90 | 327,392 | +1.44(+1.91%) |
Apr 24, 2019 | 77.76 | 77.76 | 75.33 | 75.46 | 213,115 | -2.18(-2.81%) |
Apr 23, 2019 | 75.72 | 78.40 | 75.07 | 77.64 | 381,853 | +2.21(+2.93%) |
Apr 22, 2019 | 73.61 | 75.91 | 72.61 | 75.43 | 367,148 | +1.58(+2.14%) |
Apr 18, 2019 | 73.65 | 75.21 | 71.92 | 73.85 | 456,900 | +0.12(+0.16%) |
Apr 17, 2019 | 78.22 | 78.81 | 72.49 | 73.73 | 519,625 | -4.37(-5.60%) |
Apr 16, 2019 | 78.32 | 78.87 | 76.88 | 78.10 | 432,500 | +0.40(+0.51%) |
Apr 15, 2019 | 80.25 | 81.13 | 76.20 | 77.70 | 528,771 | -2.73(-3.39%) |
Apr 12, 2019 | 83.65 | 83.77 | 79.56 | 80.43 | 603,600 | -2.43(-2.93%) |
Apr 11, 2019 | 82.09 | 83.25 | 80.74 | 82.86 | 366,245 | +0.77(+0.94%) |
Apr 10, 2019 | 81.37 | 82.92 | 81.10 | 82.09 | 248,391 | +1.07(+1.32%) |
Apr 09, 2019 | 82.78 | 83.74 | 80.77 | 81.02 | 338,105 | -1.77(-2.14%) |
Apr 08, 2019 | 82.83 | 83.41 | 81.51 | 82.79 | 310,161 | -0.42(-0.50%) |
Apr 05, 2019 | 82.14 | 84.14 | 81.40 | 83.21 | 522,100 | +1.02(+1.24%) |
Apr 04, 2019 | 83.87 | 83.87 | 80.56 | 82.19 | 940,168 | -2.79(-3.28%) |
Apr 03, 2019 | 85.32 | 86.22 | 83.52 | 84.98 | 574,552 | +1.58(+1.89%) |
Apr 02, 2019 | 80.98 | 84.72 | 80.64 | 83.40 | 988,874 | +2.37(+2.92%) |
Apr 01, 2019 | 81.24 | 81.55 | 79.61 | 81.03 | 814,809 | +0.98(+1.22%) |
Mar 29, 2019 | 76.42 | 81.25 | 75.52 | 80.05 | 2,104,200 | +4.34(+5.73%) |
Mar 28, 2019 | 79.20 | 79.72 | 75.24 | 75.71 | 959,468 | -4.17(-5.22%) |
Mar 27, 2019 | 80.59 | 80.89 | 77.36 | 79.88 | 249,905 | -1.22(-1.50%) |
Mar 26, 2019 | 79.00 | 81.34 | 77.70 | 81.10 | 354,521 | +2.81(+3.59%) |
Mar 25, 2019 | 78.58 | 80.20 | 76.09 | 78.29 | 474,592 | -0.29(-0.37%) |
Mar 22, 2019 | 83.97 | 84.60 | 78.26 | 78.58 | 545,200 | -5.89(-6.97%) |
Mar 21, 2019 | 82.56 | 84.50 | 82.11 | 84.47 | 481,719 | +1.10(+1.32%) |
Mar 20, 2019 | 83.77 | 84.52 | 80.88 | 83.37 | 325,610 | -0.63(-0.75%) |
Mar 19, 2019 | 83.07 | 85.50 | 82.87 | 84.00 | 368,612 | +1.36(+1.65%) |
Mar 18, 2019 | 85.99 | 86.66 | 81.85 | 82.64 | 571,713 | -3.10(-3.62%) |
Mar 15, 2019 | 85.55 | 87.92 | 85.01 | 85.74 | 888,900 | +0.80(+0.94%) |
Mar 14, 2019 | 85.14 | 86.89 | 84.85 | 84.94 | 491,446 | -0.31(-0.36%) |
Mar 13, 2019 | 83.88 | 85.87 | 82.84 | 85.25 | 495,439 | +1.47(+1.75%) |
Mar 12, 2019 | 84.06 | 85.15 | 83.51 | 83.78 | 383,228 | -0.38(-0.45%) |
Mar 11, 2019 | 81.45 | 84.46 | 81.14 | 84.16 | 401,268 | +2.91(+3.58%) |
Mar 08, 2019 | 78.73 | 81.37 | 78.46 | 81.25 | 304,900 | +1.42(+1.78%) |
Mar 07, 2019 | 78.56 | 80.29 | 76.99 | 79.83 | 367,538 | +1.24(+1.58%) |
Mar 06, 2019 | 83.94 | 83.94 | 78.55 | 78.59 | 479,827 | -5.24(-6.25%) |
Mar 05, 2019 | 84.69 | 86.14 | 83.56 | 83.83 | 448,991 | -1.08(-1.27%) |
Mar 04, 2019 | 88.00 | 89.00 | 82.34 | 84.91 | 530,892 | -1.69(-1.95%) |
Mar 01, 2019 | 82.84 | 87.36 | 81.90 | 86.60 | 1,157,700 | +4.41(+5.37%) |
Feb 28, 2019 | 78.75 | 83.30 | 77.53 | 82.19 | 495,925 | +3.48(+4.42%) |
Feb 27, 2019 | 75.93 | 79.39 | 75.79 | 78.71 | 347,580 | +2.29(+3.00%) |
Feb 26, 2019 | 75.50 | 79.07 | 74.22 | 76.42 | 453,461 | -1.21(-1.56%) |
Feb 25, 2019 | 75.49 | 78.68 | 75.23 | 77.63 | 502,545 | +3.35(+4.51%) |
Feb 22, 2019 | 73.95 | 74.98 | 72.79 | 74.28 | 341,000 | +0.58(+0.79%) |
Feb 21, 2019 | 76.69 | 76.69 | 72.65 | 73.70 | 270,475 | -3.50(-4.53%) |
Feb 20, 2019 | 75.81 | 77.53 | 74.61 | 77.20 | 365,640 | +1.94(+2.58%) |
Feb 19, 2019 | 76.32 | 76.45 | 74.77 | 75.26 | 233,176 | -0.83(-1.09%) |
Feb 15, 2019 | 75.00 | 76.74 | 74.64 | 76.09 | 336,700 | +1.45(+1.94%) |
Feb 14, 2019 | 74.04 | 75.44 | 73.92 | 74.64 | 153,100 | +0.30(+0.40%) |
Feb 13, 2019 | 75.00 | 75.81 | 74.28 | 74.34 | 199,954 | -0.13(-0.17%) |
Feb 12, 2019 | 72.70 | 74.56 | 72.70 | 74.47 | 189,563 | +1.94(+2.67%) |
Feb 11, 2019 | 73.18 | 74.19 | 72.25 | 72.53 | 244,301 | -0.61(-0.83%) |
Feb 08, 2019 | 72.97 | 73.31 | 71.72 | 73.14 | 170,600 | -0.05(-0.07%) |
Feb 07, 2019 | 72.62 | 73.84 | 72.50 | 73.19 | 329,659 | +0.20(+0.27%) |
Feb 06, 2019 | 73.50 | 74.75 | 72.05 | 72.99 | 317,648 | +0.80(+1.11%) |
Feb 05, 2019 | 73.47 | 74.88 | 72.08 | 72.19 | 283,081 | -0.86(-1.18%) |
Feb 04, 2019 | 74.13 | 76.23 | 72.91 | 73.05 | 254,155 | -0.68(-0.92%) |