Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 79.44 | 82.83 | 78.31 | 82.37 | 646,212 | +3.94(+5.02%) |
Apr 29, 2019 | 78.32 | 78.76 | 77.46 | 78.43 | 457,178 | +0.27(+0.35%) |
Apr 26, 2019 | 79.34 | 79.34 | 78.09 | 78.16 | 561,834 | -0.84(-1.07%) |
Apr 25, 2019 | 78.68 | 79.35 | 77.69 | 79.00 | 594,146 | +0.05(+0.06%) |
Apr 24, 2019 | 78.13 | 79.90 | 77.85 | 78.95 | 863,818 | +0.83(+1.07%) |
Apr 23, 2019 | 78.37 | 78.98 | 77.21 | 78.12 | 1,464,723 | -0.08(-0.10%) |
Apr 22, 2019 | 78.31 | 79.32 | 76.87 | 78.20 | 1,479,534 | +0.31(+0.40%) |
Apr 18, 2019 | 75.10 | 78.16 | 74.61 | 77.88 | 1,177,706 | +2.54(+3.37%) |
Apr 17, 2019 | 75.51 | 75.51 | 74.47 | 75.35 | 478,322 | +0.24(+0.33%) |
Apr 16, 2019 | 75.34 | 75.66 | 75.05 | 75.10 | 282,801 | +0.03(+0.04%) |
Apr 15, 2019 | 75.00 | 75.28 | 74.63 | 75.07 | 264,620 | +0.16(+0.21%) |
Apr 12, 2019 | 74.71 | 75.28 | 74.45 | 74.92 | 291,742 | +0.52(+0.70%) |
Apr 11, 2019 | 72.91 | 74.44 | 72.66 | 74.40 | 380,874 | +1.70(+2.34%) |
Apr 10, 2019 | 72.37 | 72.97 | 71.99 | 72.70 | 377,920 | +0.40(+0.55%) |
Apr 09, 2019 | 72.93 | 73.09 | 72.16 | 72.30 | 209,421 | -1.11(-1.52%) |
Apr 08, 2019 | 73.54 | 73.78 | 73.23 | 73.41 | 345,693 | -0.37(-0.50%) |
Apr 05, 2019 | 73.49 | 74.05 | 73.18 | 73.78 | 189,688 | +0.48(+0.65%) |
Apr 04, 2019 | 72.88 | 73.62 | 72.88 | 73.30 | 225,037 | +0.49(+0.67%) |
Apr 03, 2019 | 73.05 | 73.63 | 72.73 | 72.82 | 206,818 | +0.21(+0.28%) |
Apr 02, 2019 | 73.38 | 73.38 | 72.08 | 72.61 | 267,182 | -0.65(-0.88%) |
Apr 01, 2019 | 72.07 | 73.36 | 71.84 | 73.26 | 258,389 | +1.79(+2.50%) |
Mar 29, 2019 | 72.21 | 72.41 | 71.30 | 71.47 | 361,175 | -0.17(-0.23%) |
Mar 28, 2019 | 70.98 | 71.72 | 70.67 | 71.63 | 394,437 | +0.85(+1.20%) |
Mar 27, 2019 | 71.05 | 71.59 | 70.29 | 70.78 | 604,675 | -0.17(-0.23%) |
Mar 26, 2019 | 71.12 | 71.96 | 70.44 | 70.95 | 732,529 | -0.30(-0.43%) |
Mar 25, 2019 | 71.57 | 71.87 | 70.97 | 71.25 | 387,097 | -0.29(-0.41%) |
Mar 22, 2019 | 71.52 | 72.47 | 71.42 | 71.54 | 720,511 | -0.41(-0.57%) |
Mar 21, 2019 | 71.63 | 72.95 | 71.63 | 71.96 | 364,525 | +0.07(+0.10%) |
Mar 20, 2019 | 71.81 | 72.92 | 71.20 | 71.89 | 393,143 | -0.09(-0.12%) |
Mar 19, 2019 | 72.51 | 72.65 | 71.79 | 71.97 | 405,302 | -0.10(-0.14%) |
Mar 18, 2019 | 71.86 | 72.38 | 71.63 | 72.07 | 354,569 | +0.23(+0.31%) |
Mar 15, 2019 | 71.13 | 72.09 | 70.91 | 71.85 | 1,068,189 | +1.27(+1.80%) |
Mar 14, 2019 | 70.58 | 71.00 | 70.07 | 70.58 | 350,306 | +0.03(+0.04%) |
Mar 13, 2019 | 70.34 | 70.94 | 69.93 | 70.55 | 520,609 | +0.58(+0.82%) |
Mar 12, 2019 | 70.36 | 70.54 | 69.76 | 69.97 | 298,898 | -0.34(-0.49%) |
Mar 11, 2019 | 67.74 | 70.35 | 67.35 | 70.31 | 557,599 | +1.46(+2.12%) |
Mar 08, 2019 | 68.25 | 69.15 | 67.97 | 68.86 | 226,910 | +0.19(+0.27%) |
Mar 07, 2019 | 69.32 | 69.32 | 68.41 | 68.67 | 260,800 | -0.55(-0.79%) |
Mar 06, 2019 | 69.93 | 70.09 | 69.04 | 69.22 | 338,726 | -0.56(-0.80%) |
Mar 05, 2019 | 70.05 | 70.36 | 69.45 | 69.77 | 426,529 | -0.14(-0.20%) |
Mar 04, 2019 | 70.99 | 71.52 | 69.73 | 69.91 | 313,918 | -1.00(-1.41%) |
Mar 01, 2019 | 71.09 | 71.41 | 70.34 | 70.91 | 251,350 | +0.37(+0.53%) |
Feb 28, 2019 | 69.93 | 70.99 | 69.59 | 70.54 | 486,888 | +0.56(+0.80%) |
Feb 27, 2019 | 69.21 | 70.11 | 68.58 | 69.98 | 314,776 | +0.56(+0.80%) |
Feb 26, 2019 | 70.60 | 70.85 | 69.38 | 69.42 | 476,500 | -1.09(-1.54%) |
Feb 25, 2019 | 70.87 | 71.18 | 70.17 | 70.51 | 468,663 | +0.11(+0.15%) |
Feb 22, 2019 | 69.63 | 70.99 | 69.63 | 70.40 | 637,579 | +1.37(+1.98%) |
Feb 21, 2019 | 67.35 | 69.15 | 66.13 | 69.03 | 481,235 | +1.68(+2.50%) |
Feb 20, 2019 | 66.73 | 67.59 | 66.72 | 67.35 | 455,610 | +0.74(+1.12%) |
Feb 19, 2019 | 66.42 | 67.05 | 66.20 | 66.61 | 228,661 | +0.07(+0.10%) |
Feb 15, 2019 | 66.04 | 66.78 | 66.04 | 66.54 | 236,932 | +0.73(+1.11%) |
Feb 14, 2019 | 65.05 | 66.20 | 65.05 | 65.80 | 337,236 | +0.28(+0.43%) |
Feb 13, 2019 | 64.91 | 65.85 | 64.90 | 65.52 | 278,518 | +0.54(+0.83%) |
Feb 12, 2019 | 64.31 | 65.41 | 64.31 | 64.98 | 203,509 | +1.09(+1.70%) |
Feb 11, 2019 | 63.52 | 63.97 | 62.82 | 63.90 | 275,604 | +0.54(+0.85%) |
Feb 08, 2019 | 63.19 | 63.57 | 62.56 | 63.36 | 203,493 | -0.18(-0.28%) |
Feb 07, 2019 | 64.47 | 64.67 | 63.32 | 63.54 | 222,302 | -1.30(-2.01%) |
Feb 06, 2019 | 64.55 | 65.38 | 64.33 | 64.84 | 281,761 | +0.21(+0.32%) |
Feb 05, 2019 | 63.94 | 64.67 | 63.94 | 64.63 | 294,966 | +0.89(+1.40%) |
Feb 04, 2019 | 63.30 | 63.92 | 62.93 | 63.74 | 364,765 | +0.40(+0.63%) |