Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 77.05 | 77.15 | 75.97 | 76.09 | 224,660 | -0.79(-1.03%) |
Apr 29, 2019 | 75.76 | 77.45 | 75.76 | 76.89 | 163,156 | +1.00(+1.32%) |
Apr 26, 2019 | 74.87 | 75.92 | 73.84 | 75.88 | 131,808 | +0.99(+1.32%) |
Apr 25, 2019 | 74.74 | 75.67 | 70.65 | 74.90 | 179,970 | -0.34(-0.45%) |
Apr 24, 2019 | 75.10 | 75.96 | 71.85 | 75.24 | 210,651 | -1.03(-1.35%) |
Apr 23, 2019 | 74.18 | 76.27 | 73.67 | 76.27 | 191,297 | +2.00(+2.69%) |
Apr 22, 2019 | 75.18 | 75.63 | 73.45 | 74.27 | 154,949 | -1.08(-1.44%) |
Apr 18, 2019 | 76.03 | 76.03 | 75.09 | 75.35 | 114,287 | -0.63(-0.83%) |
Apr 17, 2019 | 76.20 | 76.24 | 75.17 | 75.98 | 114,043 | +0.03(+0.05%) |
Apr 16, 2019 | 74.32 | 76.04 | 74.12 | 75.95 | 197,659 | +1.66(+2.23%) |
Apr 15, 2019 | 75.72 | 76.15 | 73.92 | 74.29 | 157,985 | -1.47(-1.94%) |
Apr 12, 2019 | 74.70 | 76.06 | 74.45 | 75.75 | 192,960 | +1.72(+2.32%) |
Apr 11, 2019 | 74.19 | 74.98 | 73.45 | 74.03 | 198,030 | +0.03(+0.04%) |
Apr 10, 2019 | 73.05 | 74.04 | 72.13 | 74.01 | 203,643 | +0.84(+1.15%) |
Apr 09, 2019 | 74.05 | 74.09 | 72.85 | 73.17 | 125,973 | -1.17(-1.57%) |
Apr 08, 2019 | 73.74 | 74.54 | 73.67 | 74.34 | 122,023 | +0.46(+0.63%) |
Apr 05, 2019 | 73.76 | 73.93 | 72.92 | 73.88 | 179,906 | +0.31(+0.43%) |
Apr 04, 2019 | 72.66 | 74.22 | 72.46 | 73.56 | 222,029 | +0.80(+1.10%) |
Apr 03, 2019 | 73.39 | 73.72 | 72.35 | 72.76 | 150,569 | +0.14(+0.19%) |
Apr 02, 2019 | 72.75 | 73.57 | 72.29 | 72.62 | 138,764 | -0.62(-0.85%) |
Apr 01, 2019 | 71.86 | 73.33 | 71.61 | 73.24 | 281,302 | +2.03(+2.84%) |
Mar 29, 2019 | 71.64 | 71.96 | 70.73 | 71.21 | 270,259 | +0.17(+0.23%) |
Mar 28, 2019 | 69.60 | 71.12 | 69.60 | 71.05 | 207,470 | +1.46(+2.10%) |
Mar 27, 2019 | 69.81 | 70.19 | 69.49 | 69.59 | 204,877 | -0.22(-0.31%) |
Mar 26, 2019 | 68.57 | 69.85 | 68.57 | 69.81 | 303,165 | +1.49(+2.19%) |
Mar 25, 2019 | 67.66 | 68.49 | 67.08 | 68.31 | 262,096 | +0.65(+0.95%) |
Mar 22, 2019 | 69.75 | 69.86 | 67.16 | 67.67 | 228,575 | -2.78(-3.94%) |
Mar 21, 2019 | 71.24 | 71.61 | 70.16 | 70.44 | 139,115 | -1.34(-1.86%) |
Mar 20, 2019 | 73.89 | 74.05 | 71.47 | 71.78 | 236,397 | -2.26(-3.05%) |
Mar 19, 2019 | 76.50 | 76.50 | 73.87 | 74.04 | 86,290 | -2.19(-2.88%) |
Mar 18, 2019 | 74.98 | 76.36 | 74.84 | 76.23 | 152,368 | +1.28(+1.71%) |
Mar 15, 2019 | 75.32 | 75.79 | 74.84 | 74.95 | 292,361 | -0.31(-0.42%) |
Mar 14, 2019 | 75.33 | 75.67 | 74.84 | 75.26 | 135,342 | -0.20(-0.27%) |
Mar 13, 2019 | 75.65 | 75.74 | 75.09 | 75.46 | 221,095 | +0.15(+0.20%) |
Mar 12, 2019 | 75.66 | 75.75 | 75.01 | 75.32 | 120,864 | -0.08(-0.10%) |
Mar 11, 2019 | 75.44 | 75.83 | 75.15 | 75.39 | 196,598 | +0.24(+0.33%) |
Mar 08, 2019 | 74.69 | 75.74 | 74.69 | 75.15 | 117,723 | -0.28(-0.37%) |
Mar 07, 2019 | 76.26 | 76.26 | 74.94 | 75.43 | 134,797 | -1.12(-1.46%) |
Mar 06, 2019 | 78.22 | 78.42 | 76.30 | 76.55 | 170,099 | -1.82(-2.32%) |
Mar 05, 2019 | 78.64 | 78.71 | 77.60 | 78.36 | 132,141 | -0.31(-0.40%) |
Mar 04, 2019 | 79.18 | 79.53 | 78.05 | 78.68 | 164,108 | -0.59(-0.75%) |
Mar 01, 2019 | 79.35 | 79.68 | 78.49 | 79.27 | 120,128 | +0.30(+0.38%) |
Feb 28, 2019 | 79.22 | 79.28 | 78.77 | 78.98 | 173,059 | -0.26(-0.33%) |
Feb 27, 2019 | 78.61 | 79.37 | 78.61 | 79.24 | 112,969 | +0.63(+0.80%) |
Feb 26, 2019 | 79.82 | 79.98 | 78.30 | 78.61 | 207,443 | -1.56(-1.95%) |
Feb 25, 2019 | 81.19 | 81.84 | 80.01 | 80.17 | 380,115 | -0.49(-0.61%) |
Feb 22, 2019 | 80.22 | 80.89 | 80.17 | 80.66 | 362,789 | +0.45(+0.57%) |
Feb 21, 2019 | 80.00 | 80.44 | 79.18 | 80.21 | 164,212 | +0.24(+0.31%) |
Feb 20, 2019 | 79.27 | 80.05 | 78.66 | 79.96 | 146,979 | +0.73(+0.93%) |
Feb 19, 2019 | 78.29 | 79.37 | 77.91 | 79.23 | 230,361 | +0.52(+0.67%) |
Feb 15, 2019 | 77.87 | 78.85 | 76.94 | 78.70 | 251,822 | +1.43(+1.85%) |
Feb 14, 2019 | 76.96 | 77.71 | 76.38 | 77.27 | 327,330 | -0.27(-0.35%) |
Feb 13, 2019 | 76.89 | 77.89 | 76.73 | 77.54 | 270,667 | +0.79(+1.02%) |
Feb 12, 2019 | 76.20 | 77.41 | 76.01 | 76.76 | 206,453 | +1.05(+1.38%) |
Feb 11, 2019 | 74.86 | 75.77 | 74.24 | 75.71 | 331,978 | +1.26(+1.69%) |
Feb 08, 2019 | 75.66 | 75.74 | 73.99 | 74.45 | 425,315 | -0.66(-0.88%) |
Feb 07, 2019 | 74.01 | 75.12 | 73.32 | 75.12 | 341,164 | +1.28(+1.73%) |
Feb 06, 2019 | 73.65 | 74.11 | 73.27 | 73.84 | 370,794 | +0.08(+0.11%) |
Feb 05, 2019 | 73.57 | 74.03 | 71.93 | 73.76 | 524,415 | +0.18(+0.25%) |
Feb 04, 2019 | 72.27 | 73.67 | 71.80 | 73.58 | 363,806 | +1.39(+1.92%) |