Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 73.61 | 76.91 | 73.32 | 76.86 | 638,405 | +3.27(+4.44%) |
Apr 29, 2019 | 73.60 | 73.75 | 72.98 | 73.59 | 221,414 | +0.08(+0.11%) |
Apr 26, 2019 | 71.67 | 74.02 | 71.67 | 73.51 | 259,019 | +1.51(+2.10%) |
Apr 25, 2019 | 73.85 | 73.98 | 71.60 | 71.99 | 473,309 | -1.50(-2.05%) |
Apr 24, 2019 | 74.05 | 75.44 | 73.38 | 73.50 | 215,722 | -0.51(-0.69%) |
Apr 23, 2019 | 72.83 | 74.54 | 72.83 | 74.00 | 351,162 | +1.17(+1.61%) |
Apr 22, 2019 | 74.42 | 74.87 | 72.68 | 72.83 | 340,275 | -2.41(-3.20%) |
Apr 18, 2019 | 74.03 | 75.76 | 73.50 | 75.24 | 234,319 | +0.92(+1.24%) |
Apr 17, 2019 | 73.97 | 75.47 | 72.33 | 74.32 | 266,055 | +0.70(+0.95%) |
Apr 16, 2019 | 74.80 | 75.28 | 72.73 | 73.62 | 344,534 | -0.91(-1.23%) |
Apr 15, 2019 | 75.98 | 75.98 | 74.31 | 74.53 | 304,560 | -1.84(-2.41%) |
Apr 12, 2019 | 78.44 | 79.47 | 75.81 | 76.37 | 306,034 | -1.61(-2.06%) |
Apr 11, 2019 | 76.95 | 78.23 | 76.77 | 77.97 | 233,964 | +0.64(+0.82%) |
Apr 10, 2019 | 76.03 | 77.49 | 74.63 | 77.34 | 232,720 | +1.87(+2.48%) |
Apr 09, 2019 | 77.18 | 77.61 | 75.27 | 75.46 | 402,675 | -2.29(-2.94%) |
Apr 08, 2019 | 78.73 | 79.21 | 77.26 | 77.75 | 434,932 | -1.63(-2.06%) |
Apr 05, 2019 | 78.44 | 80.09 | 78.28 | 79.39 | 329,001 | +1.08(+1.38%) |
Apr 04, 2019 | 77.48 | 78.80 | 76.41 | 78.31 | 302,591 | +1.03(+1.34%) |
Apr 03, 2019 | 77.42 | 78.60 | 77.08 | 77.27 | 356,716 | +0.61(+0.79%) |
Apr 02, 2019 | 77.43 | 77.54 | 75.67 | 76.66 | 377,875 | -0.23(-0.30%) |
Apr 01, 2019 | 74.98 | 77.13 | 74.46 | 76.89 | 380,789 | +2.48(+3.34%) |
Mar 29, 2019 | 73.29 | 74.73 | 73.04 | 74.41 | 368,433 | +1.76(+2.43%) |
Mar 28, 2019 | 73.37 | 73.76 | 72.50 | 72.65 | 296,263 | -0.58(-0.79%) |
Mar 27, 2019 | 72.92 | 74.11 | 72.55 | 73.23 | 376,370 | -0.11(-0.15%) |
Mar 26, 2019 | 72.24 | 73.64 | 72.24 | 73.34 | 333,712 | +1.14(+1.59%) |
Mar 25, 2019 | 72.80 | 73.82 | 71.95 | 72.20 | 165,704 | -0.69(-0.95%) |
Mar 22, 2019 | 75.68 | 75.94 | 72.82 | 72.89 | 340,484 | -3.35(-4.40%) |
Mar 21, 2019 | 75.17 | 76.35 | 75.15 | 76.24 | 316,059 | +0.65(+0.85%) |
Mar 20, 2019 | 75.61 | 76.35 | 73.14 | 75.59 | 407,551 | -0.30(-0.39%) |
Mar 19, 2019 | 76.44 | 77.30 | 75.39 | 75.89 | 502,072 | -0.40(-0.52%) |
Mar 18, 2019 | 77.10 | 77.53 | 75.15 | 76.28 | 486,227 | -0.82(-1.07%) |
Mar 15, 2019 | 78.04 | 78.13 | 76.95 | 77.11 | 308,093 | -0.42(-0.54%) |
Mar 14, 2019 | 77.80 | 78.46 | 77.05 | 77.52 | 264,214 | -0.21(-0.27%) |
Mar 13, 2019 | 77.09 | 78.12 | 76.32 | 77.73 | 243,371 | +0.95(+1.24%) |
Mar 12, 2019 | 77.73 | 77.82 | 76.52 | 76.78 | 262,252 | -0.70(-0.91%) |
Mar 11, 2019 | 76.14 | 77.72 | 74.82 | 77.48 | 355,461 | +1.05(+1.38%) |
Mar 08, 2019 | 75.71 | 76.80 | 75.40 | 76.43 | 194,779 | -0.05(-0.06%) |
Mar 07, 2019 | 77.69 | 78.56 | 76.14 | 76.48 | 371,563 | -1.75(-2.24%) |
Mar 06, 2019 | 78.10 | 79.45 | 77.78 | 78.23 | 389,647 | +0.14(+0.18%) |
Mar 05, 2019 | 78.98 | 79.02 | 77.19 | 78.09 | 524,289 | -0.42(-0.53%) |
Mar 04, 2019 | 79.60 | 79.98 | 78.33 | 78.51 | 555,113 | -1.21(-1.52%) |
Mar 01, 2019 | 81.82 | 82.05 | 79.30 | 79.72 | 358,142 | -1.67(-2.05%) |
Feb 28, 2019 | 81.00 | 81.86 | 80.39 | 81.39 | 312,759 | +0.42(+0.51%) |
Feb 27, 2019 | 81.80 | 82.89 | 80.84 | 80.97 | 211,423 | -1.15(-1.41%) |
Feb 26, 2019 | 82.84 | 83.72 | 82.09 | 82.13 | 441,259 | -0.87(-1.05%) |
Feb 25, 2019 | 82.24 | 83.53 | 81.76 | 83.00 | 548,708 | +1.18(+1.44%) |
Feb 22, 2019 | 82.06 | 82.87 | 80.92 | 81.82 | 315,581 | -0.05(-0.06%) |
Feb 21, 2019 | 82.38 | 83.36 | 81.30 | 81.86 | 350,552 | -0.52(-0.63%) |
Feb 20, 2019 | 82.43 | 83.23 | 82.11 | 82.38 | 436,355 | -0.74(-0.89%) |
Feb 19, 2019 | 83.11 | 84.53 | 82.41 | 83.13 | 354,321 | -0.57(-0.68%) |
Feb 15, 2019 | 87.32 | 87.32 | 83.64 | 83.69 | 430,378 | -2.66(-3.08%) |
Feb 14, 2019 | 81.23 | 87.66 | 79.96 | 86.35 | 1,082,751 | -0.49(-0.56%) |
Feb 13, 2019 | 85.78 | 87.64 | 85.47 | 86.84 | 466,730 | +1.07(+1.25%) |
Feb 12, 2019 | 87.97 | 87.97 | 85.69 | 85.77 | 422,000 | -1.91(-2.17%) |
Feb 11, 2019 | 88.43 | 88.92 | 87.17 | 87.67 | 294,420 | -0.50(-0.57%) |
Feb 08, 2019 | 88.30 | 88.96 | 87.25 | 88.18 | 211,370 | -0.57(-0.64%) |
Feb 07, 2019 | 89.30 | 89.30 | 87.23 | 88.74 | 259,416 | -0.64(-0.72%) |
Feb 06, 2019 | 89.89 | 90.29 | 88.85 | 89.39 | 336,495 | -1.05(-1.17%) |
Feb 05, 2019 | 89.07 | 90.83 | 88.99 | 90.44 | 391,390 | +1.71(+1.93%) |
Feb 04, 2019 | 86.06 | 89.36 | 86.06 | 88.73 | 469,551 | +1.58(+1.81%) |