Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 73.52 | 76.82 | 73.24 | 76.77 | 639,139 | +3.26(+4.44%) |
Apr 29, 2019 | 73.51 | 73.66 | 72.90 | 73.50 | 221,669 | +0.08(+0.11%) |
Apr 26, 2019 | 71.59 | 73.94 | 71.59 | 73.42 | 259,317 | +1.51(+2.10%) |
Apr 25, 2019 | 73.76 | 73.89 | 71.52 | 71.91 | 473,854 | -1.50(-2.05%) |
Apr 24, 2019 | 73.97 | 75.35 | 73.29 | 73.41 | 215,970 | -0.51(-0.69%) |
Apr 23, 2019 | 72.75 | 74.45 | 72.75 | 73.92 | 351,566 | +1.17(+1.61%) |
Apr 22, 2019 | 74.33 | 74.79 | 72.59 | 72.75 | 340,666 | -2.41(-3.20%) |
Apr 18, 2019 | 73.95 | 75.67 | 73.42 | 75.16 | 234,589 | +0.92(+1.24%) |
Apr 17, 2019 | 73.88 | 75.39 | 72.25 | 74.23 | 266,361 | +0.70(+0.95%) |
Apr 16, 2019 | 74.71 | 75.19 | 72.65 | 73.53 | 344,931 | -0.91(-1.23%) |
Apr 15, 2019 | 75.89 | 75.89 | 74.22 | 74.45 | 304,910 | -1.83(-2.41%) |
Apr 12, 2019 | 78.35 | 79.38 | 75.73 | 76.28 | 306,386 | -1.60(-2.06%) |
Apr 11, 2019 | 76.86 | 78.14 | 76.69 | 77.88 | 234,233 | +0.64(+0.82%) |
Apr 10, 2019 | 75.94 | 77.41 | 74.55 | 77.25 | 232,988 | +1.87(+2.48%) |
Apr 09, 2019 | 77.09 | 77.52 | 75.18 | 75.38 | 403,139 | -2.29(-2.94%) |
Apr 08, 2019 | 78.64 | 79.12 | 77.17 | 77.66 | 435,432 | -1.63(-2.06%) |
Apr 05, 2019 | 78.35 | 80.00 | 78.19 | 79.30 | 329,379 | +1.08(+1.38%) |
Apr 04, 2019 | 77.39 | 78.71 | 76.33 | 78.22 | 302,939 | +1.03(+1.34%) |
Apr 03, 2019 | 77.33 | 78.51 | 76.99 | 77.18 | 357,126 | +0.61(+0.79%) |
Apr 02, 2019 | 77.34 | 77.45 | 75.58 | 76.58 | 378,310 | -0.23(-0.30%) |
Apr 01, 2019 | 74.90 | 77.05 | 74.37 | 76.81 | 381,227 | +2.48(+3.34%) |
Mar 29, 2019 | 73.21 | 74.65 | 72.95 | 74.33 | 368,857 | +1.76(+2.43%) |
Mar 28, 2019 | 73.28 | 73.67 | 72.42 | 72.56 | 296,604 | -0.58(-0.79%) |
Mar 27, 2019 | 72.84 | 74.02 | 72.46 | 73.15 | 376,803 | -0.11(-0.15%) |
Mar 26, 2019 | 72.16 | 73.55 | 72.16 | 73.26 | 334,096 | +1.14(+1.59%) |
Mar 25, 2019 | 72.71 | 73.74 | 71.86 | 72.11 | 165,894 | -0.69(-0.95%) |
Mar 22, 2019 | 75.59 | 75.86 | 72.74 | 72.80 | 340,875 | -3.35(-4.40%) |
Mar 21, 2019 | 75.08 | 76.26 | 75.06 | 76.15 | 316,423 | +0.65(+0.85%) |
Mar 20, 2019 | 75.52 | 76.26 | 73.05 | 75.51 | 408,020 | -0.30(-0.39%) |
Mar 19, 2019 | 76.35 | 77.22 | 75.30 | 75.80 | 502,650 | -0.40(-0.52%) |
Mar 18, 2019 | 77.01 | 77.44 | 75.06 | 76.20 | 486,786 | -0.82(-1.07%) |
Mar 15, 2019 | 77.95 | 78.04 | 76.86 | 77.02 | 308,447 | -0.41(-0.54%) |
Mar 14, 2019 | 77.71 | 78.37 | 76.96 | 77.43 | 264,518 | -0.21(-0.27%) |
Mar 13, 2019 | 77.00 | 78.03 | 76.23 | 77.64 | 243,651 | +0.95(+1.24%) |
Mar 12, 2019 | 77.64 | 77.73 | 76.43 | 76.69 | 262,554 | -0.70(-0.91%) |
Mar 11, 2019 | 76.05 | 77.63 | 74.73 | 77.40 | 355,870 | +1.05(+1.38%) |
Mar 08, 2019 | 75.63 | 76.71 | 75.31 | 76.34 | 195,003 | -0.05(-0.06%) |
Mar 07, 2019 | 77.60 | 78.47 | 76.05 | 76.39 | 371,990 | -1.75(-2.24%) |
Mar 06, 2019 | 78.01 | 79.36 | 77.69 | 78.14 | 390,096 | +0.14(+0.18%) |
Mar 05, 2019 | 78.89 | 78.93 | 77.10 | 78.00 | 524,892 | -0.41(-0.53%) |
Mar 04, 2019 | 79.51 | 79.89 | 78.24 | 78.42 | 555,752 | -1.21(-1.52%) |
Mar 01, 2019 | 81.73 | 81.96 | 79.21 | 79.63 | 358,554 | -1.67(-2.05%) |
Feb 28, 2019 | 80.91 | 81.77 | 80.30 | 81.30 | 313,118 | +0.41(+0.51%) |
Feb 27, 2019 | 81.70 | 82.80 | 80.74 | 80.88 | 211,666 | -1.15(-1.40%) |
Feb 26, 2019 | 82.75 | 83.62 | 82.00 | 82.03 | 441,766 | -0.87(-1.05%) |
Feb 25, 2019 | 82.14 | 83.43 | 81.67 | 82.90 | 549,340 | +1.18(+1.44%) |
Feb 22, 2019 | 81.97 | 82.78 | 80.83 | 81.72 | 315,944 | -0.05(-0.06%) |
Feb 21, 2019 | 82.29 | 83.26 | 81.21 | 81.77 | 350,955 | -0.52(-0.63%) |
Feb 20, 2019 | 82.34 | 83.13 | 82.02 | 82.29 | 436,857 | -0.74(-0.89%) |
Feb 19, 2019 | 83.01 | 84.44 | 82.32 | 83.03 | 354,729 | -0.57(-0.68%) |
Feb 15, 2019 | 87.22 | 87.22 | 83.54 | 83.60 | 430,873 | -2.65(-3.08%) |
Feb 14, 2019 | 81.14 | 87.56 | 79.86 | 86.25 | 1,083,997 | -0.49(-0.56%) |
Feb 13, 2019 | 85.69 | 87.54 | 85.37 | 86.74 | 467,267 | +1.07(+1.25%) |
Feb 12, 2019 | 87.87 | 87.87 | 85.59 | 85.67 | 422,485 | -1.90(-2.17%) |
Feb 11, 2019 | 88.33 | 88.82 | 87.07 | 87.57 | 294,759 | -0.50(-0.57%) |
Feb 08, 2019 | 88.20 | 88.86 | 87.15 | 88.07 | 211,613 | -0.57(-0.64%) |
Feb 07, 2019 | 89.20 | 89.20 | 87.13 | 88.64 | 259,715 | -0.64(-0.72%) |
Feb 06, 2019 | 89.79 | 90.18 | 88.75 | 89.28 | 336,882 | -1.05(-1.17%) |
Feb 05, 2019 | 88.96 | 90.73 | 88.89 | 90.34 | 391,840 | +1.71(+1.93%) |
Feb 04, 2019 | 85.96 | 89.26 | 85.96 | 88.62 | 470,091 | +1.57(+1.81%) |