Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 77.04 | 77.13 | 75.96 | 76.08 | 224,707 | -0.79(-1.03%) |
Apr 29, 2019 | 75.75 | 77.43 | 75.75 | 76.87 | 163,191 | +1.00(+1.32%) |
Apr 26, 2019 | 74.86 | 75.90 | 73.83 | 75.87 | 131,836 | +0.99(+1.32%) |
Apr 25, 2019 | 74.72 | 75.66 | 70.64 | 74.88 | 180,008 | -0.34(-0.45%) |
Apr 24, 2019 | 75.08 | 75.95 | 71.83 | 75.22 | 210,695 | -1.03(-1.35%) |
Apr 23, 2019 | 74.17 | 76.25 | 73.65 | 76.25 | 191,337 | +2.00(+2.69%) |
Apr 22, 2019 | 75.16 | 75.61 | 73.43 | 74.25 | 154,982 | -1.08(-1.44%) |
Apr 18, 2019 | 76.02 | 76.02 | 75.07 | 75.34 | 114,311 | -0.63(-0.83%) |
Apr 17, 2019 | 76.18 | 76.23 | 75.15 | 75.96 | 114,067 | +0.03(+0.05%) |
Apr 16, 2019 | 74.31 | 76.03 | 74.10 | 75.93 | 197,701 | +1.66(+2.23%) |
Apr 15, 2019 | 75.70 | 76.13 | 73.90 | 74.27 | 158,018 | -1.47(-1.94%) |
Apr 12, 2019 | 74.68 | 76.04 | 74.44 | 75.74 | 193,001 | +1.72(+2.32%) |
Apr 11, 2019 | 74.17 | 74.96 | 73.43 | 74.02 | 198,072 | +0.03(+0.04%) |
Apr 10, 2019 | 73.03 | 74.03 | 72.11 | 73.99 | 203,686 | +0.84(+1.15%) |
Apr 09, 2019 | 74.03 | 74.08 | 72.84 | 73.15 | 125,999 | -1.17(-1.57%) |
Apr 08, 2019 | 73.73 | 74.52 | 73.65 | 74.32 | 122,049 | +0.46(+0.63%) |
Apr 05, 2019 | 73.75 | 73.91 | 72.90 | 73.86 | 179,943 | +0.31(+0.43%) |
Apr 04, 2019 | 72.65 | 74.21 | 72.45 | 73.55 | 222,076 | +0.80(+1.10%) |
Apr 03, 2019 | 73.37 | 73.70 | 72.33 | 72.74 | 150,600 | +0.14(+0.19%) |
Apr 02, 2019 | 72.73 | 73.55 | 72.27 | 72.60 | 138,793 | -0.62(-0.85%) |
Apr 01, 2019 | 71.84 | 73.32 | 71.59 | 73.22 | 281,362 | +2.03(+2.84%) |
Mar 29, 2019 | 71.62 | 71.95 | 70.72 | 71.20 | 270,316 | +0.17(+0.23%) |
Mar 28, 2019 | 69.58 | 71.11 | 69.58 | 71.03 | 207,514 | +1.46(+2.10%) |
Mar 27, 2019 | 69.80 | 70.18 | 69.48 | 69.57 | 204,920 | -0.22(-0.31%) |
Mar 26, 2019 | 68.55 | 69.84 | 68.55 | 69.79 | 303,229 | +1.49(+2.19%) |
Mar 25, 2019 | 67.64 | 68.47 | 67.07 | 68.30 | 262,151 | +0.65(+0.96%) |
Mar 22, 2019 | 69.73 | 69.84 | 67.15 | 67.65 | 228,623 | -2.78(-3.94%) |
Mar 21, 2019 | 71.22 | 71.59 | 70.14 | 70.43 | 139,144 | -1.34(-1.86%) |
Mar 20, 2019 | 73.88 | 74.03 | 71.45 | 71.76 | 236,447 | -2.26(-3.05%) |
Mar 19, 2019 | 76.48 | 76.48 | 73.85 | 74.03 | 86,308 | -2.19(-2.88%) |
Mar 18, 2019 | 74.97 | 76.34 | 74.82 | 76.22 | 152,400 | +1.28(+1.71%) |
Mar 15, 2019 | 75.30 | 75.77 | 74.82 | 74.93 | 292,423 | -0.31(-0.42%) |
Mar 14, 2019 | 75.32 | 75.65 | 74.83 | 75.25 | 135,371 | -0.20(-0.27%) |
Mar 13, 2019 | 75.63 | 75.72 | 75.07 | 75.45 | 221,142 | +0.15(+0.20%) |
Mar 12, 2019 | 75.64 | 75.74 | 75.00 | 75.30 | 120,890 | -0.08(-0.10%) |
Mar 11, 2019 | 75.42 | 75.82 | 75.13 | 75.38 | 196,639 | +0.24(+0.33%) |
Mar 08, 2019 | 74.67 | 75.73 | 74.67 | 75.13 | 117,748 | -0.28(-0.37%) |
Mar 07, 2019 | 76.24 | 76.24 | 74.93 | 75.41 | 134,826 | -1.12(-1.46%) |
Mar 06, 2019 | 78.21 | 78.40 | 76.29 | 76.53 | 170,135 | -1.82(-2.32%) |
Mar 05, 2019 | 78.63 | 78.70 | 77.59 | 78.35 | 132,168 | -0.31(-0.40%) |
Mar 04, 2019 | 79.16 | 79.51 | 78.03 | 78.66 | 164,143 | -0.59(-0.75%) |
Mar 01, 2019 | 79.33 | 79.67 | 78.47 | 79.26 | 120,153 | +0.30(+0.38%) |
Feb 28, 2019 | 79.20 | 79.26 | 78.75 | 78.96 | 173,095 | -0.26(-0.33%) |
Feb 27, 2019 | 78.59 | 79.35 | 78.59 | 79.22 | 112,993 | +0.63(+0.80%) |
Feb 26, 2019 | 79.81 | 79.96 | 78.29 | 78.59 | 207,487 | -1.56(-1.95%) |
Feb 25, 2019 | 81.18 | 81.82 | 79.99 | 80.15 | 380,196 | -0.49(-0.61%) |
Feb 22, 2019 | 80.20 | 80.87 | 80.15 | 80.64 | 362,866 | +0.45(+0.57%) |
Feb 21, 2019 | 79.98 | 80.43 | 79.16 | 80.19 | 164,247 | +0.24(+0.31%) |
Feb 20, 2019 | 79.26 | 80.03 | 78.64 | 79.95 | 147,010 | +0.73(+0.93%) |
Feb 19, 2019 | 78.27 | 79.35 | 77.89 | 79.21 | 230,409 | +0.52(+0.67%) |
Feb 15, 2019 | 77.85 | 78.84 | 76.92 | 78.69 | 251,875 | +1.43(+1.85%) |
Feb 14, 2019 | 76.94 | 77.69 | 76.37 | 77.26 | 327,399 | -0.27(-0.35%) |
Feb 13, 2019 | 76.87 | 77.88 | 76.71 | 77.53 | 270,724 | +0.79(+1.02%) |
Feb 12, 2019 | 76.18 | 77.40 | 75.99 | 76.74 | 206,496 | +1.05(+1.38%) |
Feb 11, 2019 | 74.85 | 75.75 | 74.23 | 75.69 | 332,048 | +1.26(+1.69%) |
Feb 08, 2019 | 75.64 | 75.73 | 73.97 | 74.44 | 425,405 | -0.66(-0.88%) |
Feb 07, 2019 | 74.00 | 75.10 | 73.31 | 75.10 | 341,236 | +1.28(+1.73%) |
Feb 06, 2019 | 73.63 | 74.09 | 73.25 | 73.82 | 370,872 | +0.08(+0.11%) |
Feb 05, 2019 | 73.55 | 74.01 | 71.91 | 73.75 | 524,526 | +0.18(+0.25%) |
Feb 04, 2019 | 72.25 | 73.65 | 71.78 | 73.56 | 363,883 | +1.39(+1.92%) |