Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 77.18 | 78.10 | 75.68 | 76.18 | 4,087,498 | -0.88(-1.14%) |
Apr 29, 2019 | 76.98 | 77.52 | 76.68 | 77.06 | 3,280,532 | +0.36(+0.46%) |
Apr 26, 2019 | 76.65 | 77.20 | 75.97 | 76.71 | 2,587,904 | -0.24(-0.32%) |
Apr 25, 2019 | 76.09 | 77.61 | 75.59 | 76.95 | 3,397,215 | +0.76(+1.00%) |
Apr 24, 2019 | 78.68 | 78.68 | 76.00 | 76.19 | 3,679,880 | -2.52(-3.20%) |
Apr 23, 2019 | 78.70 | 79.13 | 78.06 | 78.71 | 3,045,251 | +0.21(+0.27%) |
Apr 22, 2019 | 77.74 | 78.70 | 77.44 | 78.50 | 2,384,732 | +1.39(+1.80%) |
Apr 18, 2019 | 77.95 | 78.19 | 76.65 | 77.11 | 2,969,767 | -0.84(-1.08%) |
Apr 17, 2019 | 78.12 | 78.56 | 77.53 | 77.95 | 1,955,350 | +0.39(+0.50%) |
Apr 16, 2019 | 77.70 | 77.87 | 76.47 | 77.57 | 2,263,946 | -0.21(-0.27%) |
Apr 15, 2019 | 78.26 | 78.52 | 77.61 | 77.78 | 2,393,644 | -0.75(-0.96%) |
Apr 12, 2019 | 80.46 | 80.60 | 78.36 | 78.53 | 2,751,489 | -1.08(-1.36%) |
Apr 11, 2019 | 79.82 | 80.54 | 79.33 | 79.61 | 1,838,998 | -0.08(-0.10%) |
Apr 10, 2019 | 79.12 | 80.28 | 78.91 | 79.69 | 2,217,504 | +1.00(+1.27%) |
Apr 09, 2019 | 78.91 | 79.39 | 78.36 | 78.69 | 2,911,348 | -0.75(-0.95%) |
Apr 08, 2019 | 79.10 | 79.89 | 78.56 | 79.44 | 2,886,163 | +0.41(+0.52%) |
Apr 05, 2019 | 78.26 | 79.30 | 77.84 | 79.03 | 3,347,422 | +0.75(+0.96%) |
Apr 04, 2019 | 77.23 | 78.28 | 76.43 | 78.28 | 2,656,516 | +1.47(+1.91%) |
Apr 03, 2019 | 76.74 | 77.88 | 76.64 | 76.81 | 2,593,678 | +0.42(+0.55%) |
Apr 02, 2019 | 77.05 | 77.40 | 75.86 | 76.39 | 3,210,751 | -0.44(-0.58%) |
Apr 01, 2019 | 77.59 | 77.82 | 76.50 | 76.83 | 3,260,876 | -0.08(-0.11%) |
Mar 29, 2019 | 78.07 | 78.32 | 76.35 | 76.91 | 3,588,839 | -0.40(-0.52%) |
Mar 28, 2019 | 78.24 | 78.61 | 76.90 | 77.32 | 3,130,807 | -1.29(-1.64%) |
Mar 27, 2019 | 79.00 | 79.43 | 78.37 | 78.61 | 2,019,348 | -0.61(-0.77%) |
Mar 26, 2019 | 78.12 | 79.45 | 78.12 | 79.21 | 2,827,048 | +1.75(+2.25%) |
Mar 25, 2019 | 77.39 | 77.56 | 76.72 | 77.47 | 1,679,720 | -0.10(-0.13%) |
Mar 22, 2019 | 78.97 | 79.18 | 77.16 | 77.57 | 2,297,733 | -2.08(-2.61%) |
Mar 21, 2019 | 79.23 | 80.12 | 79.09 | 79.64 | 2,628,298 | +0.30(+0.38%) |
Mar 20, 2019 | 79.72 | 80.26 | 79.07 | 79.34 | 4,074,279 | -0.57(-0.72%) |
Mar 19, 2019 | 80.24 | 81.15 | 79.65 | 79.92 | 3,628,863 | +0.14(+0.17%) |
Mar 18, 2019 | 79.68 | 80.22 | 79.00 | 79.78 | 3,028,062 | +0.16(+0.20%) |
Mar 15, 2019 | 79.20 | 80.65 | 79.12 | 79.62 | 4,684,560 | +0.04(+0.05%) |
Mar 14, 2019 | 79.40 | 79.74 | 78.92 | 79.58 | 2,057,814 | +0.32(+0.40%) |
Mar 13, 2019 | 79.24 | 79.48 | 78.70 | 79.26 | 2,839,228 | +0.56(+0.71%) |
Mar 12, 2019 | 78.42 | 79.39 | 78.19 | 78.71 | 2,923,474 | +0.58(+0.74%) |
Mar 11, 2019 | 76.89 | 78.23 | 76.63 | 78.12 | 2,793,277 | +1.91(+2.50%) |
Mar 08, 2019 | 76.98 | 77.14 | 75.84 | 76.22 | 4,125,625 | -1.73(-2.22%) |
Mar 07, 2019 | 78.86 | 78.96 | 77.49 | 77.95 | 4,501,667 | -0.93(-1.18%) |
Mar 06, 2019 | 78.76 | 79.81 | 78.42 | 78.87 | 3,272,419 | +0.11(+0.14%) |
Mar 05, 2019 | 78.77 | 79.11 | 78.24 | 78.76 | 3,108,175 | +0.15(+0.18%) |
Mar 04, 2019 | 79.53 | 79.53 | 77.30 | 78.62 | 2,952,584 | -0.16(-0.21%) |
Mar 01, 2019 | 78.24 | 79.08 | 77.95 | 78.78 | 3,562,359 | +0.91(+1.16%) |
Feb 28, 2019 | 79.14 | 79.25 | 77.53 | 77.87 | 2,868,056 | -1.03(-1.31%) |
Feb 27, 2019 | 79.28 | 79.88 | 78.66 | 78.91 | 2,326,718 | -0.16(-0.20%) |
Feb 26, 2019 | 78.66 | 79.43 | 78.54 | 79.07 | 2,812,443 | +0.44(+0.57%) |
Feb 25, 2019 | 78.51 | 78.96 | 78.40 | 78.62 | 2,019,726 | -0.06(-0.07%) |
Feb 22, 2019 | 79.02 | 79.28 | 78.39 | 78.68 | 2,601,639 | +0.44(+0.57%) |
Feb 21, 2019 | 78.62 | 79.42 | 77.91 | 78.24 | 2,367,196 | -0.52(-0.66%) |
Feb 20, 2019 | 78.19 | 79.30 | 77.64 | 78.75 | 4,410,003 | +0.57(+0.72%) |
Feb 19, 2019 | 77.13 | 78.36 | 77.09 | 78.19 | 2,608,405 | +0.61(+0.79%) |
Feb 15, 2019 | 77.58 | 78.19 | 76.94 | 77.57 | 3,275,653 | +0.92(+1.20%) |
Feb 14, 2019 | 76.59 | 77.12 | 76.20 | 76.65 | 3,370,984 | -0.38(-0.49%) |
Feb 13, 2019 | 75.55 | 77.19 | 75.40 | 77.03 | 3,278,141 | +1.70(+2.26%) |
Feb 12, 2019 | 76.33 | 76.52 | 75.26 | 75.33 | 3,094,948 | -0.18(-0.24%) |
Feb 11, 2019 | 74.52 | 76.41 | 74.42 | 75.51 | 5,267,019 | +0.57(+0.76%) |
Feb 08, 2019 | 76.07 | 76.27 | 73.50 | 74.95 | 5,301,198 | +1.43(+1.94%) |
Feb 07, 2019 | 75.66 | 76.30 | 73.21 | 73.52 | 6,576,259 | -2.15(-2.84%) |
Feb 06, 2019 | 75.85 | 76.48 | 75.60 | 75.67 | 3,893,281 | -0.60(-0.79%) |
Feb 05, 2019 | 75.94 | 76.56 | 75.65 | 76.27 | 3,364,984 | +0.33(+0.43%) |
Feb 04, 2019 | 75.17 | 75.94 | 74.70 | 75.94 | 3,436,084 | +0.44(+0.58%) |