Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 72.41 | 75.66 | 72.13 | 75.61 | 648,943 | +3.21(+4.44%) |
Apr 29, 2019 | 72.40 | 72.55 | 71.79 | 72.39 | 225,069 | +0.08(+0.11%) |
Apr 26, 2019 | 70.51 | 72.82 | 70.51 | 72.31 | 263,295 | +1.49(+2.10%) |
Apr 25, 2019 | 72.65 | 72.78 | 70.44 | 70.82 | 481,123 | -1.48(-2.05%) |
Apr 24, 2019 | 72.85 | 74.22 | 72.19 | 72.30 | 219,283 | -0.50(-0.69%) |
Apr 23, 2019 | 71.65 | 73.33 | 71.65 | 72.80 | 356,959 | +1.15(+1.61%) |
Apr 22, 2019 | 73.21 | 73.66 | 71.50 | 71.65 | 345,892 | -2.37(-3.20%) |
Apr 18, 2019 | 72.83 | 74.53 | 72.31 | 74.02 | 238,187 | +0.91(+1.24%) |
Apr 17, 2019 | 72.77 | 74.25 | 71.16 | 73.11 | 270,447 | +0.69(+0.95%) |
Apr 16, 2019 | 73.58 | 74.06 | 71.55 | 72.42 | 350,222 | -0.90(-1.23%) |
Apr 15, 2019 | 74.75 | 74.75 | 73.10 | 73.32 | 309,588 | -1.81(-2.41%) |
Apr 12, 2019 | 77.17 | 78.18 | 74.58 | 75.13 | 311,086 | -1.58(-2.06%) |
Apr 11, 2019 | 75.70 | 76.96 | 75.53 | 76.71 | 237,826 | +0.63(+0.82%) |
Apr 10, 2019 | 74.79 | 76.24 | 73.42 | 76.08 | 236,562 | +1.84(+2.48%) |
Apr 09, 2019 | 75.93 | 76.35 | 74.05 | 74.24 | 409,323 | -2.25(-2.94%) |
Apr 08, 2019 | 77.45 | 77.92 | 76.00 | 76.49 | 442,112 | -1.61(-2.06%) |
Apr 05, 2019 | 77.17 | 78.79 | 77.01 | 78.10 | 334,432 | +1.06(+1.38%) |
Apr 04, 2019 | 76.22 | 77.52 | 75.17 | 77.03 | 307,586 | +1.02(+1.34%) |
Apr 03, 2019 | 76.16 | 77.33 | 75.83 | 76.02 | 362,605 | +0.60(+0.79%) |
Apr 02, 2019 | 76.17 | 76.28 | 74.44 | 75.42 | 384,113 | -0.23(-0.30%) |
Apr 01, 2019 | 73.77 | 75.88 | 73.25 | 75.65 | 387,075 | +2.44(+3.34%) |
Mar 29, 2019 | 72.10 | 73.52 | 71.85 | 73.20 | 374,515 | +1.73(+2.43%) |
Mar 28, 2019 | 72.18 | 72.56 | 71.32 | 71.47 | 301,154 | -0.57(-0.79%) |
Mar 27, 2019 | 71.74 | 72.90 | 71.37 | 72.04 | 382,583 | -0.11(-0.15%) |
Mar 26, 2019 | 71.07 | 72.44 | 71.07 | 72.15 | 339,221 | +1.13(+1.59%) |
Mar 25, 2019 | 71.61 | 72.63 | 70.78 | 71.02 | 168,439 | -0.68(-0.95%) |
Mar 22, 2019 | 74.45 | 74.71 | 71.64 | 71.70 | 346,104 | -3.30(-4.40%) |
Mar 21, 2019 | 73.95 | 75.11 | 73.93 | 75.00 | 321,277 | +0.64(+0.85%) |
Mar 20, 2019 | 74.38 | 75.11 | 71.95 | 74.36 | 414,279 | -0.29(-0.39%) |
Mar 19, 2019 | 75.20 | 76.05 | 74.17 | 74.66 | 510,360 | -0.39(-0.52%) |
Mar 18, 2019 | 75.85 | 76.27 | 73.93 | 75.05 | 494,253 | -0.81(-1.07%) |
Mar 15, 2019 | 76.77 | 76.86 | 75.70 | 75.85 | 313,179 | -0.41(-0.54%) |
Mar 14, 2019 | 76.54 | 77.19 | 75.80 | 76.26 | 268,576 | -0.21(-0.27%) |
Mar 13, 2019 | 75.84 | 76.85 | 75.08 | 76.47 | 247,389 | +0.94(+1.24%) |
Mar 12, 2019 | 76.47 | 76.55 | 75.27 | 75.54 | 266,582 | -0.69(-0.91%) |
Mar 11, 2019 | 74.90 | 76.45 | 73.60 | 76.23 | 361,329 | +1.04(+1.38%) |
Mar 08, 2019 | 74.48 | 75.55 | 74.17 | 75.19 | 197,994 | -0.05(-0.06%) |
Mar 07, 2019 | 76.43 | 77.28 | 74.90 | 75.24 | 377,696 | -1.73(-2.24%) |
Mar 06, 2019 | 76.83 | 78.16 | 76.52 | 76.96 | 396,080 | +0.14(+0.18%) |
Mar 05, 2019 | 77.70 | 77.73 | 75.94 | 76.83 | 532,944 | -0.41(-0.53%) |
Mar 04, 2019 | 78.31 | 78.68 | 77.06 | 77.23 | 564,277 | -1.19(-1.52%) |
Mar 01, 2019 | 80.49 | 80.72 | 78.02 | 78.42 | 364,054 | -1.64(-2.05%) |
Feb 28, 2019 | 79.69 | 80.53 | 79.09 | 80.07 | 317,921 | +0.41(+0.51%) |
Feb 27, 2019 | 80.47 | 81.55 | 79.52 | 79.66 | 214,913 | -1.14(-1.40%) |
Feb 26, 2019 | 81.50 | 82.36 | 80.76 | 80.79 | 448,543 | -0.86(-1.05%) |
Feb 25, 2019 | 80.90 | 82.17 | 80.43 | 81.65 | 557,766 | +1.16(+1.44%) |
Feb 22, 2019 | 80.73 | 81.52 | 79.60 | 80.49 | 320,791 | -0.05(-0.06%) |
Feb 21, 2019 | 81.05 | 82.01 | 79.98 | 80.53 | 356,339 | -0.51(-0.63%) |
Feb 20, 2019 | 81.09 | 81.88 | 80.78 | 81.05 | 443,558 | -0.73(-0.89%) |
Feb 19, 2019 | 81.76 | 83.16 | 81.07 | 81.78 | 360,170 | -0.56(-0.68%) |
Feb 15, 2019 | 85.91 | 85.91 | 82.28 | 82.34 | 437,483 | -2.61(-3.08%) |
Feb 14, 2019 | 79.91 | 86.24 | 78.66 | 84.95 | 1,100,625 | -0.48(-0.56%) |
Feb 13, 2019 | 84.39 | 86.22 | 84.08 | 85.43 | 474,435 | +1.05(+1.25%) |
Feb 12, 2019 | 86.55 | 86.55 | 84.30 | 84.37 | 428,966 | -1.88(-2.17%) |
Feb 11, 2019 | 87.00 | 87.47 | 85.75 | 86.25 | 299,281 | -0.50(-0.57%) |
Feb 08, 2019 | 86.87 | 87.52 | 85.83 | 86.74 | 214,859 | -0.56(-0.64%) |
Feb 07, 2019 | 87.85 | 87.85 | 85.82 | 87.30 | 263,699 | -0.63(-0.72%) |
Feb 06, 2019 | 88.43 | 88.82 | 87.41 | 87.93 | 342,050 | -1.04(-1.17%) |
Feb 05, 2019 | 87.62 | 89.36 | 87.55 | 88.97 | 397,851 | +1.69(+1.93%) |
Feb 04, 2019 | 84.66 | 87.91 | 84.66 | 87.29 | 477,302 | +1.55(+1.81%) |