Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 78.93 | 79.28 | 78.29 | 78.51 | 1,253,427 | -0.40(-0.50%) |
Apr 29, 2019 | 78.47 | 79.21 | 78.32 | 78.90 | 526,682 | +0.67(+0.85%) |
Apr 26, 2019 | 77.45 | 78.25 | 77.06 | 78.24 | 704,415 | +0.88(+1.13%) |
Apr 25, 2019 | 77.76 | 77.76 | 76.36 | 77.36 | 690,835 | -0.84(-1.07%) |
Apr 24, 2019 | 78.21 | 78.54 | 77.87 | 78.20 | 723,077 | +0.00(+0.00%) |
Apr 23, 2019 | 78.60 | 78.85 | 78.05 | 78.20 | 1,007,033 | -0.40(-0.50%) |
Apr 22, 2019 | 77.97 | 78.65 | 77.64 | 78.59 | 389,772 | +0.53(+0.68%) |
Apr 18, 2019 | 78.07 | 78.59 | 77.90 | 78.07 | 701,228 | +0.15(+0.19%) |
Apr 17, 2019 | 77.99 | 78.39 | 77.62 | 77.92 | 893,336 | +0.31(+0.40%) |
Apr 16, 2019 | 77.34 | 77.85 | 77.18 | 77.60 | 690,838 | +0.54(+0.70%) |
Apr 15, 2019 | 77.37 | 77.51 | 76.50 | 77.07 | 929,629 | -0.47(-0.61%) |
Apr 12, 2019 | 76.72 | 77.79 | 76.67 | 77.54 | 957,138 | +1.38(+1.82%) |
Apr 11, 2019 | 74.97 | 76.20 | 74.69 | 76.16 | 795,769 | +1.44(+1.93%) |
Apr 10, 2019 | 75.04 | 75.22 | 74.46 | 74.71 | 885,401 | -0.19(-0.25%) |
Apr 09, 2019 | 75.85 | 75.91 | 74.74 | 74.90 | 775,691 | -1.66(-2.16%) |
Apr 08, 2019 | 75.43 | 76.56 | 75.07 | 76.56 | 1,219,621 | +0.93(+1.23%) |
Apr 05, 2019 | 75.79 | 76.03 | 75.28 | 75.63 | 1,193,714 | +0.32(+0.43%) |
Apr 04, 2019 | 74.99 | 75.48 | 74.82 | 75.31 | 677,419 | +0.29(+0.39%) |
Apr 03, 2019 | 75.61 | 75.94 | 74.87 | 75.02 | 732,115 | -0.33(-0.44%) |
Apr 02, 2019 | 75.83 | 76.16 | 75.06 | 75.35 | 604,781 | -0.49(-0.65%) |
Apr 01, 2019 | 75.11 | 76.27 | 75.04 | 75.83 | 1,066,544 | +1.43(+1.92%) |
Mar 29, 2019 | 74.54 | 74.94 | 73.21 | 74.40 | 1,441,444 | -0.03(-0.04%) |
Mar 28, 2019 | 73.62 | 74.53 | 73.40 | 74.43 | 686,787 | +1.03(+1.40%) |
Mar 27, 2019 | 73.59 | 73.94 | 72.95 | 73.41 | 486,846 | -0.11(-0.15%) |
Mar 26, 2019 | 73.11 | 73.85 | 72.76 | 73.52 | 513,893 | +1.17(+1.61%) |
Mar 25, 2019 | 72.52 | 73.11 | 72.09 | 72.35 | 650,148 | -0.19(-0.26%) |
Mar 22, 2019 | 74.32 | 74.36 | 72.46 | 72.54 | 756,043 | -2.06(-2.76%) |
Mar 21, 2019 | 73.36 | 74.76 | 73.36 | 74.60 | 417,906 | +1.01(+1.37%) |
Mar 20, 2019 | 73.78 | 74.09 | 73.07 | 73.59 | 598,847 | -0.24(-0.32%) |
Mar 19, 2019 | 74.27 | 74.70 | 73.44 | 73.83 | 1,000,133 | +0.09(+0.13%) |
Mar 18, 2019 | 72.25 | 73.91 | 72.25 | 73.74 | 712,817 | +1.50(+2.07%) |
Mar 15, 2019 | 72.06 | 72.75 | 71.98 | 72.24 | 1,249,697 | +0.23(+0.31%) |
Mar 14, 2019 | 72.52 | 72.73 | 71.83 | 72.01 | 598,633 | -0.76(-1.05%) |
Mar 13, 2019 | 72.48 | 73.09 | 72.27 | 72.78 | 668,320 | +0.58(+0.81%) |
Mar 12, 2019 | 72.57 | 72.69 | 72.08 | 72.19 | 781,822 | -0.19(-0.26%) |
Mar 11, 2019 | 70.69 | 72.39 | 70.69 | 72.38 | 884,628 | +1.70(+2.41%) |
Mar 08, 2019 | 70.27 | 70.83 | 70.12 | 70.68 | 841,347 | -0.23(-0.32%) |
Mar 07, 2019 | 71.26 | 71.44 | 70.02 | 70.90 | 979,913 | -0.50(-0.70%) |
Mar 06, 2019 | 71.76 | 72.36 | 71.38 | 71.40 | 775,569 | -0.32(-0.45%) |
Mar 05, 2019 | 71.90 | 72.69 | 71.69 | 71.72 | 788,852 | -0.06(-0.08%) |
Mar 04, 2019 | 72.26 | 72.95 | 71.31 | 71.78 | 754,827 | -0.11(-0.16%) |
Mar 01, 2019 | 71.45 | 72.19 | 71.17 | 71.89 | 924,738 | +0.77(+1.09%) |
Feb 28, 2019 | 71.74 | 71.74 | 70.98 | 71.12 | 1,095,307 | -0.71(-0.98%) |
Feb 27, 2019 | 70.79 | 71.99 | 70.79 | 71.82 | 867,898 | +0.88(+1.23%) |
Feb 26, 2019 | 70.70 | 71.18 | 70.45 | 70.95 | 628,513 | +0.10(+0.15%) |
Feb 25, 2019 | 70.79 | 71.43 | 70.54 | 70.85 | 695,300 | +0.43(+0.61%) |
Feb 22, 2019 | 70.25 | 70.50 | 69.89 | 70.41 | 664,260 | +0.45(+0.65%) |
Feb 21, 2019 | 69.40 | 70.10 | 69.20 | 69.96 | 1,062,399 | +0.24(+0.34%) |
Feb 20, 2019 | 69.03 | 69.73 | 68.91 | 69.73 | 646,960 | +0.76(+1.11%) |
Feb 19, 2019 | 69.25 | 69.56 | 68.93 | 68.96 | 923,003 | -0.63(-0.91%) |
Feb 15, 2019 | 68.85 | 69.65 | 68.82 | 69.59 | 993,150 | +1.36(+2.00%) |
Feb 14, 2019 | 68.07 | 68.61 | 67.92 | 68.23 | 1,218,031 | -0.19(-0.28%) |
Feb 13, 2019 | 68.71 | 69.30 | 68.35 | 68.42 | 1,087,773 | +0.02(+0.03%) |
Feb 12, 2019 | 67.55 | 68.99 | 67.54 | 68.40 | 1,193,681 | +1.40(+2.09%) |
Feb 11, 2019 | 66.47 | 67.30 | 66.47 | 67.00 | 766,776 | +0.77(+1.16%) |
Feb 08, 2019 | 65.62 | 66.24 | 65.41 | 66.23 | 1,043,859 | +0.21(+0.31%) |
Feb 07, 2019 | 66.45 | 66.80 | 65.66 | 66.02 | 847,151 | -1.12(-1.66%) |
Feb 06, 2019 | 66.30 | 67.35 | 66.23 | 67.14 | 1,046,402 | +0.77(+1.16%) |
Feb 05, 2019 | 65.98 | 66.39 | 65.56 | 66.37 | 1,113,102 | +0.39(+0.60%) |
Feb 04, 2019 | 65.49 | 66.08 | 65.27 | 65.98 | 1,061,643 | +0.16(+0.24%) |