Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 80.24 | 80.47 | 79.37 | 80.28 | 233,952 | -0.13(-0.16%) |
Apr 29, 2019 | 80.19 | 80.85 | 79.85 | 80.41 | 297,510 | +0.20(+0.25%) |
Apr 26, 2019 | 79.89 | 80.28 | 79.65 | 80.21 | 207,385 | +0.33(+0.41%) |
Apr 25, 2019 | 80.52 | 80.52 | 79.53 | 79.88 | 210,951 | -0.73(-0.91%) |
Apr 24, 2019 | 79.62 | 80.96 | 79.57 | 80.61 | 381,628 | +0.84(+1.05%) |
Apr 23, 2019 | 79.26 | 79.91 | 78.98 | 79.77 | 193,146 | +0.69(+0.87%) |
Apr 22, 2019 | 79.17 | 79.52 | 78.70 | 79.08 | 163,443 | -0.37(-0.46%) |
Apr 18, 2019 | 78.91 | 79.59 | 78.28 | 79.45 | 248,034 | +0.71(+0.90%) |
Apr 17, 2019 | 79.18 | 79.59 | 78.57 | 78.75 | 377,130 | -0.07(-0.09%) |
Apr 16, 2019 | 78.17 | 78.90 | 77.96 | 78.81 | 146,161 | +1.02(+1.30%) |
Apr 15, 2019 | 78.80 | 78.82 | 77.49 | 77.80 | 243,263 | -0.87(-1.11%) |
Apr 12, 2019 | 78.43 | 78.73 | 78.15 | 78.67 | 185,767 | +0.69(+0.88%) |
Apr 11, 2019 | 77.91 | 78.19 | 77.48 | 77.98 | 219,171 | +0.25(+0.32%) |
Apr 10, 2019 | 77.66 | 78.03 | 77.51 | 77.73 | 210,026 | +0.15(+0.20%) |
Apr 09, 2019 | 78.58 | 78.71 | 77.38 | 77.58 | 205,372 | -1.42(-1.80%) |
Apr 08, 2019 | 78.88 | 79.16 | 78.36 | 79.00 | 217,225 | -0.06(-0.07%) |
Apr 05, 2019 | 77.82 | 79.21 | 77.79 | 79.06 | 233,450 | +1.43(+1.84%) |
Apr 04, 2019 | 77.32 | 77.66 | 76.94 | 77.62 | 343,328 | +0.39(+0.50%) |
Apr 03, 2019 | 76.76 | 77.32 | 76.39 | 77.24 | 455,864 | +0.79(+1.04%) |
Apr 02, 2019 | 75.89 | 76.68 | 75.43 | 76.44 | 232,000 | +0.53(+0.70%) |
Apr 01, 2019 | 75.47 | 76.16 | 75.14 | 75.91 | 317,844 | +0.96(+1.28%) |
Mar 29, 2019 | 75.10 | 75.64 | 74.35 | 74.95 | 362,504 | +0.06(+0.08%) |
Mar 28, 2019 | 73.96 | 74.92 | 73.83 | 74.89 | 212,100 | +1.02(+1.38%) |
Mar 27, 2019 | 74.31 | 74.77 | 73.47 | 73.87 | 206,747 | -0.37(-0.49%) |
Mar 26, 2019 | 73.98 | 74.45 | 73.59 | 74.24 | 186,987 | +0.40(+0.54%) |
Mar 25, 2019 | 74.54 | 74.58 | 73.75 | 73.84 | 215,213 | -0.76(-1.02%) |
Mar 22, 2019 | 74.70 | 75.15 | 74.28 | 74.60 | 478,463 | -0.38(-0.50%) |
Mar 21, 2019 | 74.28 | 75.05 | 74.02 | 74.98 | 239,207 | +0.59(+0.79%) |
Mar 20, 2019 | 74.99 | 74.99 | 74.03 | 74.39 | 214,118 | -0.72(-0.96%) |
Mar 19, 2019 | 75.60 | 76.10 | 75.03 | 75.12 | 484,107 | -0.19(-0.26%) |
Mar 18, 2019 | 75.31 | 75.50 | 74.73 | 75.31 | 200,308 | +0.26(+0.35%) |
Mar 15, 2019 | 75.14 | 75.87 | 74.96 | 75.05 | 317,178 | +0.01(+0.01%) |
Mar 14, 2019 | 75.31 | 75.90 | 74.67 | 75.04 | 237,092 | -0.51(-0.68%) |
Mar 13, 2019 | 75.40 | 76.07 | 75.11 | 75.55 | 347,569 | +0.42(+0.56%) |
Mar 12, 2019 | 75.57 | 75.69 | 75.02 | 75.12 | 266,817 | -0.23(-0.31%) |
Mar 11, 2019 | 76.18 | 76.42 | 75.12 | 75.36 | 291,492 | -0.71(-0.94%) |
Mar 08, 2019 | 75.78 | 76.12 | 74.69 | 76.07 | 355,347 | +0.18(+0.24%) |
Mar 07, 2019 | 77.51 | 77.54 | 75.82 | 75.89 | 224,550 | -1.99(-2.55%) |
Mar 06, 2019 | 78.37 | 78.67 | 77.80 | 77.87 | 202,701 | -0.38(-0.48%) |
Mar 05, 2019 | 77.31 | 78.38 | 77.18 | 78.25 | 249,678 | +0.94(+1.21%) |
Mar 04, 2019 | 77.68 | 78.24 | 76.93 | 77.31 | 255,877 | -0.17(-0.22%) |
Mar 01, 2019 | 77.21 | 77.77 | 76.77 | 77.49 | 350,887 | +0.51(+0.66%) |
Feb 28, 2019 | 76.92 | 77.55 | 76.35 | 76.98 | 508,640 | -0.04(-0.05%) |
Feb 27, 2019 | 76.15 | 77.04 | 75.83 | 77.01 | 364,211 | +0.63(+0.82%) |
Feb 26, 2019 | 76.92 | 77.50 | 76.39 | 76.39 | 311,649 | -0.74(-0.96%) |
Feb 25, 2019 | 78.40 | 78.40 | 77.05 | 77.13 | 276,076 | -1.11(-1.42%) |
Feb 22, 2019 | 78.01 | 78.29 | 77.63 | 78.24 | 226,526 | +0.44(+0.57%) |
Feb 21, 2019 | 77.59 | 78.05 | 77.12 | 77.80 | 330,065 | +0.21(+0.27%) |
Feb 20, 2019 | 76.19 | 77.87 | 76.14 | 77.58 | 454,670 | +1.37(+1.80%) |
Feb 19, 2019 | 77.27 | 77.64 | 75.79 | 76.21 | 782,009 | -1.49(-1.92%) |
Feb 15, 2019 | 77.48 | 79.84 | 76.15 | 77.71 | 542,667 | -1.34(-1.70%) |
Feb 14, 2019 | 78.34 | 79.39 | 77.66 | 79.05 | 408,745 | +0.38(+0.48%) |
Feb 13, 2019 | 77.61 | 79.04 | 77.61 | 78.67 | 324,475 | +1.21(+1.56%) |
Feb 12, 2019 | 76.61 | 77.49 | 76.35 | 77.47 | 472,221 | +1.04(+1.36%) |
Feb 11, 2019 | 76.72 | 76.92 | 76.21 | 76.43 | 231,556 | -0.12(-0.15%) |
Feb 08, 2019 | 77.14 | 77.21 | 76.37 | 76.54 | 271,022 | -0.43(-0.56%) |
Feb 07, 2019 | 77.04 | 77.14 | 76.57 | 76.98 | 293,678 | -0.62(-0.80%) |
Feb 06, 2019 | 77.13 | 77.72 | 77.09 | 77.59 | 300,259 | +0.47(+0.61%) |
Feb 05, 2019 | 76.99 | 77.42 | 76.72 | 77.12 | 441,956 | +0.32(+0.41%) |
Feb 04, 2019 | 75.79 | 76.97 | 75.74 | 76.80 | 246,875 | +0.94(+1.23%) |