Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 79.12 | 79.33 | 74.87 | 76.20 | 869,817 | -2.64(-3.35%) |
Apr 29, 2019 | 80.48 | 80.92 | 78.43 | 78.84 | 479,684 | -1.68(-2.09%) |
Apr 26, 2019 | 80.83 | 81.78 | 78.36 | 80.52 | 496,472 | +0.22(+0.28%) |
Apr 25, 2019 | 78.95 | 80.99 | 78.38 | 80.30 | 322,902 | +1.40(+1.78%) |
Apr 24, 2019 | 76.72 | 79.66 | 76.72 | 78.90 | 304,950 | +1.98(+2.57%) |
Apr 23, 2019 | 76.07 | 78.36 | 76.07 | 76.92 | 292,791 | +1.13(+1.49%) |
Apr 22, 2019 | 76.11 | 76.39 | 74.46 | 75.80 | 317,393 | -0.34(-0.45%) |
Apr 18, 2019 | 74.71 | 77.26 | 74.47 | 76.14 | 224,907 | +1.19(+1.59%) |
Apr 17, 2019 | 76.46 | 77.25 | 74.71 | 74.95 | 413,915 | -1.42(-1.86%) |
Apr 16, 2019 | 77.18 | 77.39 | 73.76 | 76.36 | 701,144 | -0.54(-0.70%) |
Apr 15, 2019 | 77.81 | 78.83 | 76.84 | 76.90 | 349,696 | -0.99(-1.27%) |
Apr 12, 2019 | 78.33 | 78.79 | 75.68 | 77.89 | 494,843 | -0.16(-0.21%) |
Apr 11, 2019 | 80.12 | 81.26 | 77.82 | 78.06 | 474,819 | -1.62(-2.03%) |
Apr 10, 2019 | 78.38 | 79.79 | 77.33 | 79.67 | 386,695 | +1.42(+1.81%) |
Apr 09, 2019 | 80.31 | 81.05 | 78.10 | 78.25 | 635,495 | -2.11(-2.62%) |
Apr 08, 2019 | 80.08 | 80.70 | 78.70 | 80.36 | 400,307 | -0.13(-0.16%) |
Apr 05, 2019 | 80.03 | 81.54 | 80.03 | 80.49 | 405,020 | +0.66(+0.83%) |
Apr 04, 2019 | 78.69 | 80.06 | 78.04 | 79.83 | 320,775 | +1.23(+1.56%) |
Apr 03, 2019 | 79.56 | 79.84 | 77.59 | 78.60 | 514,666 | -0.34(-0.44%) |
Apr 02, 2019 | 79.41 | 79.85 | 77.67 | 78.94 | 519,583 | -0.35(-0.44%) |
Apr 01, 2019 | 78.60 | 80.11 | 78.60 | 79.29 | 401,314 | +0.83(+1.06%) |
Mar 29, 2019 | 78.01 | 79.02 | 77.48 | 78.46 | 409,907 | +0.66(+0.85%) |
Mar 28, 2019 | 76.02 | 77.80 | 76.02 | 77.80 | 509,236 | +2.29(+3.04%) |
Mar 27, 2019 | 74.49 | 75.91 | 73.70 | 75.50 | 393,432 | +1.14(+1.54%) |
Mar 26, 2019 | 74.64 | 76.43 | 73.86 | 74.36 | 333,247 | +0.03(+0.03%) |
Mar 25, 2019 | 73.44 | 75.19 | 72.32 | 74.33 | 409,830 | +0.58(+0.78%) |
Mar 22, 2019 | 75.80 | 75.80 | 73.33 | 73.76 | 567,214 | -2.00(-2.64%) |
Mar 21, 2019 | 71.90 | 76.25 | 71.90 | 75.76 | 747,452 | +4.35(+6.09%) |
Mar 20, 2019 | 73.62 | 73.76 | 70.75 | 71.41 | 315,470 | -1.71(-2.34%) |
Mar 19, 2019 | 73.89 | 74.25 | 72.34 | 73.12 | 535,306 | -0.60(-0.82%) |
Mar 18, 2019 | 74.41 | 75.03 | 73.03 | 73.72 | 586,041 | -0.43(-0.59%) |
Mar 15, 2019 | 77.22 | 77.69 | 73.98 | 74.16 | 737,622 | -2.74(-3.56%) |
Mar 14, 2019 | 77.52 | 79.69 | 76.30 | 76.90 | 535,951 | -0.41(-0.53%) |
Mar 13, 2019 | 76.71 | 77.54 | 75.63 | 77.31 | 343,797 | +0.72(+0.94%) |
Mar 12, 2019 | 76.80 | 77.42 | 76.29 | 76.59 | 342,428 | -0.43(-0.56%) |
Mar 11, 2019 | 77.98 | 78.07 | 76.56 | 77.02 | 460,341 | -1.42(-1.80%) |
Mar 08, 2019 | 79.51 | 79.77 | 77.77 | 78.44 | 381,654 | -1.42(-1.77%) |
Mar 07, 2019 | 80.61 | 80.90 | 78.99 | 79.85 | 327,970 | -0.41(-0.51%) |
Mar 06, 2019 | 82.36 | 82.66 | 79.75 | 80.26 | 712,080 | -2.13(-2.59%) |
Mar 05, 2019 | 83.82 | 83.92 | 81.99 | 82.40 | 263,946 | -1.42(-1.70%) |
Mar 04, 2019 | 84.31 | 84.83 | 82.88 | 83.82 | 440,317 | -0.59(-0.70%) |
Mar 01, 2019 | 85.16 | 85.16 | 82.82 | 84.41 | 484,867 | -0.17(-0.20%) |
Feb 28, 2019 | 82.94 | 84.90 | 82.07 | 84.58 | 266,667 | +1.64(+1.97%) |
Feb 27, 2019 | 82.59 | 83.56 | 82.21 | 82.94 | 460,680 | +0.08(+0.09%) |
Feb 26, 2019 | 84.41 | 84.58 | 82.59 | 82.86 | 510,364 | -1.52(-1.80%) |
Feb 25, 2019 | 85.17 | 86.27 | 84.04 | 84.38 | 506,853 | -0.77(-0.90%) |
Feb 22, 2019 | 85.26 | 85.93 | 82.56 | 85.15 | 687,657 | +0.32(+0.38%) |
Feb 21, 2019 | 80.78 | 85.05 | 80.71 | 84.83 | 1,629,287 | +9.36(+12.41%) |
Feb 20, 2019 | 74.47 | 75.58 | 74.18 | 75.46 | 396,656 | +0.86(+1.15%) |
Feb 19, 2019 | 74.43 | 75.05 | 73.24 | 74.60 | 456,736 | +0.09(+0.11%) |
Feb 15, 2019 | 74.27 | 76.09 | 74.27 | 74.52 | 364,881 | +0.86(+1.17%) |
Feb 14, 2019 | 73.08 | 74.63 | 72.49 | 73.66 | 302,230 | +0.88(+1.21%) |
Feb 13, 2019 | 72.57 | 73.41 | 71.64 | 72.78 | 317,338 | +0.96(+1.34%) |
Feb 12, 2019 | 71.88 | 73.13 | 71.32 | 71.81 | 267,957 | +0.23(+0.32%) |
Feb 11, 2019 | 69.10 | 72.00 | 68.69 | 71.58 | 464,000 | +2.91(+4.23%) |
Feb 08, 2019 | 68.70 | 70.14 | 67.94 | 68.68 | 252,285 | -0.20(-0.30%) |
Feb 07, 2019 | 68.72 | 70.28 | 68.38 | 68.88 | 269,132 | -0.05(-0.07%) |
Feb 06, 2019 | 69.08 | 69.40 | 68.22 | 68.93 | 218,680 | +0.10(+0.15%) |
Feb 05, 2019 | 68.84 | 69.34 | 67.71 | 68.83 | 314,564 | +0.06(+0.09%) |
Feb 04, 2019 | 67.35 | 69.59 | 67.14 | 68.77 | 354,082 | +1.63(+2.43%) |