Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 77.49 | 77.59 | 76.40 | 76.52 | 223,396 | -0.80(-1.03%) |
Apr 29, 2019 | 76.19 | 77.89 | 76.19 | 77.32 | 162,238 | +1.01(+1.32%) |
Apr 26, 2019 | 75.29 | 76.35 | 74.26 | 76.31 | 131,067 | +0.99(+1.32%) |
Apr 25, 2019 | 75.16 | 76.10 | 71.05 | 75.32 | 178,957 | -0.34(-0.45%) |
Apr 24, 2019 | 75.52 | 76.39 | 72.25 | 75.66 | 209,466 | -1.04(-1.35%) |
Apr 23, 2019 | 74.60 | 76.70 | 74.09 | 76.70 | 190,220 | +2.01(+2.69%) |
Apr 22, 2019 | 75.60 | 76.06 | 73.86 | 74.69 | 154,077 | -1.09(-1.44%) |
Apr 18, 2019 | 76.46 | 76.46 | 75.51 | 75.78 | 113,644 | -0.63(-0.83%) |
Apr 17, 2019 | 76.63 | 76.67 | 75.59 | 76.41 | 113,402 | +0.04(+0.05%) |
Apr 16, 2019 | 74.74 | 76.47 | 74.54 | 76.37 | 196,547 | +1.67(+2.23%) |
Apr 15, 2019 | 76.15 | 76.58 | 74.34 | 74.71 | 157,096 | -1.48(-1.94%) |
Apr 12, 2019 | 75.12 | 76.49 | 74.87 | 76.18 | 191,875 | +1.73(+2.32%) |
Apr 11, 2019 | 74.61 | 75.40 | 73.86 | 74.45 | 196,916 | +0.03(+0.04%) |
Apr 10, 2019 | 73.46 | 74.46 | 72.54 | 74.43 | 202,497 | +0.84(+1.15%) |
Apr 09, 2019 | 74.47 | 74.51 | 73.27 | 73.58 | 125,264 | -1.18(-1.57%) |
Apr 08, 2019 | 74.16 | 74.96 | 74.09 | 74.76 | 121,336 | +0.47(+0.63%) |
Apr 05, 2019 | 74.18 | 74.35 | 73.33 | 74.29 | 178,893 | +0.32(+0.43%) |
Apr 04, 2019 | 73.07 | 74.64 | 72.87 | 73.98 | 220,780 | +0.81(+1.10%) |
Apr 03, 2019 | 73.80 | 74.14 | 72.76 | 73.17 | 149,722 | +0.14(+0.19%) |
Apr 02, 2019 | 73.16 | 73.98 | 72.70 | 73.03 | 137,984 | -0.62(-0.85%) |
Apr 01, 2019 | 72.26 | 73.75 | 72.01 | 73.65 | 279,720 | +2.04(+2.84%) |
Mar 29, 2019 | 72.05 | 72.37 | 71.13 | 71.62 | 268,739 | +0.17(+0.23%) |
Mar 28, 2019 | 69.99 | 71.53 | 69.99 | 71.45 | 206,303 | +1.47(+2.10%) |
Mar 27, 2019 | 70.21 | 70.59 | 69.89 | 69.98 | 203,724 | -0.22(-0.31%) |
Mar 26, 2019 | 68.95 | 70.25 | 68.95 | 70.20 | 301,459 | +1.50(+2.19%) |
Mar 25, 2019 | 68.04 | 68.88 | 67.46 | 68.70 | 260,621 | +0.65(+0.96%) |
Mar 22, 2019 | 70.14 | 70.25 | 67.54 | 68.05 | 227,289 | -2.79(-3.94%) |
Mar 21, 2019 | 71.64 | 72.01 | 70.55 | 70.84 | 138,332 | -1.34(-1.86%) |
Mar 20, 2019 | 74.31 | 74.46 | 71.87 | 72.19 | 235,067 | -2.27(-3.05%) |
Mar 19, 2019 | 76.93 | 76.93 | 74.28 | 74.46 | 85,805 | -2.20(-2.88%) |
Mar 18, 2019 | 75.41 | 76.79 | 75.26 | 76.66 | 151,510 | +1.29(+1.71%) |
Mar 15, 2019 | 75.74 | 76.22 | 75.26 | 75.37 | 290,716 | -0.32(-0.42%) |
Mar 14, 2019 | 75.76 | 76.09 | 75.27 | 75.69 | 134,581 | -0.20(-0.27%) |
Mar 13, 2019 | 76.08 | 76.16 | 75.51 | 75.89 | 219,851 | +0.15(+0.20%) |
Mar 12, 2019 | 76.08 | 76.18 | 75.44 | 75.74 | 120,184 | -0.08(-0.10%) |
Mar 11, 2019 | 75.87 | 76.26 | 75.58 | 75.82 | 195,491 | +0.25(+0.33%) |
Mar 08, 2019 | 75.11 | 76.17 | 75.11 | 75.58 | 117,061 | -0.28(-0.37%) |
Mar 07, 2019 | 76.69 | 76.69 | 75.36 | 75.86 | 134,039 | -1.12(-1.46%) |
Mar 06, 2019 | 78.67 | 78.86 | 76.73 | 76.98 | 169,143 | -1.83(-2.32%) |
Mar 05, 2019 | 79.09 | 79.16 | 78.04 | 78.81 | 131,397 | -0.32(-0.40%) |
Mar 04, 2019 | 79.62 | 79.98 | 78.49 | 79.12 | 163,185 | -0.60(-0.75%) |
Mar 01, 2019 | 79.80 | 80.13 | 78.93 | 79.72 | 119,452 | +0.30(+0.38%) |
Feb 28, 2019 | 79.67 | 79.73 | 79.21 | 79.42 | 172,085 | -0.26(-0.33%) |
Feb 27, 2019 | 79.05 | 79.82 | 79.05 | 79.69 | 112,334 | +0.63(+0.80%) |
Feb 26, 2019 | 80.27 | 80.43 | 78.75 | 79.05 | 206,276 | -1.57(-1.95%) |
Feb 25, 2019 | 81.65 | 82.30 | 80.46 | 80.63 | 377,977 | -0.49(-0.61%) |
Feb 22, 2019 | 80.67 | 81.35 | 80.63 | 81.12 | 360,748 | +0.46(+0.57%) |
Feb 21, 2019 | 80.45 | 80.90 | 79.62 | 80.66 | 163,288 | +0.25(+0.31%) |
Feb 20, 2019 | 79.72 | 80.50 | 79.11 | 80.41 | 146,152 | +0.74(+0.93%) |
Feb 19, 2019 | 78.73 | 79.82 | 78.35 | 79.68 | 229,065 | +0.53(+0.67%) |
Feb 15, 2019 | 78.31 | 79.30 | 77.38 | 79.15 | 250,405 | +1.44(+1.85%) |
Feb 14, 2019 | 77.39 | 78.15 | 76.81 | 77.71 | 325,488 | -0.27(-0.35%) |
Feb 13, 2019 | 77.32 | 78.33 | 77.16 | 77.98 | 269,144 | +0.79(+1.02%) |
Feb 12, 2019 | 76.63 | 77.85 | 76.44 | 77.19 | 205,291 | +1.05(+1.38%) |
Feb 11, 2019 | 75.29 | 76.20 | 74.66 | 76.14 | 330,111 | +1.26(+1.69%) |
Feb 08, 2019 | 76.08 | 76.17 | 74.41 | 74.87 | 422,922 | -0.67(-0.88%) |
Feb 07, 2019 | 74.43 | 75.54 | 73.74 | 75.54 | 339,245 | +1.28(+1.73%) |
Feb 06, 2019 | 74.06 | 74.53 | 73.68 | 74.26 | 368,708 | +0.08(+0.11%) |
Feb 05, 2019 | 73.99 | 74.44 | 72.34 | 74.18 | 521,465 | +0.18(+0.25%) |
Feb 04, 2019 | 72.68 | 74.08 | 72.21 | 74.00 | 361,759 | +1.40(+1.92%) |