Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 74.71 | 74.71 | 73.88 | 74.59 | 153,722 | -0.15(-0.20%) |
Apr 29, 2019 | 74.65 | 74.94 | 74.63 | 74.74 | 223,796 | +0.14(+0.18%) |
Apr 26, 2019 | 73.92 | 74.62 | 73.85 | 74.60 | 87,671 | +0.70(+0.95%) |
Apr 25, 2019 | 74.69 | 74.69 | 73.57 | 73.91 | 205,019 | -1.05(-1.40%) |
Apr 24, 2019 | 74.80 | 75.21 | 74.74 | 74.95 | 290,889 | +0.22(+0.29%) |
Apr 23, 2019 | 74.00 | 74.90 | 73.96 | 74.74 | 169,917 | +0.86(+1.17%) |
Apr 22, 2019 | 74.16 | 74.16 | 73.64 | 73.87 | 139,353 | -0.41(-0.56%) |
Apr 18, 2019 | 74.29 | 74.51 | 73.98 | 74.29 | 225,126 | +0.05(+0.06%) |
Apr 17, 2019 | 74.83 | 74.86 | 74.15 | 74.24 | 119,673 | -0.32(-0.43%) |
Apr 16, 2019 | 74.39 | 74.59 | 74.12 | 74.56 | 396,423 | +0.39(+0.53%) |
Apr 15, 2019 | 74.43 | 74.63 | 74.04 | 74.17 | 137,272 | -0.24(-0.32%) |
Apr 12, 2019 | 74.11 | 74.52 | 73.95 | 74.41 | 134,371 | +0.68(+0.92%) |
Apr 11, 2019 | 73.55 | 73.83 | 73.32 | 73.72 | 139,750 | +0.25(+0.34%) |
Apr 10, 2019 | 72.89 | 73.52 | 72.83 | 73.47 | 137,113 | +0.75(+1.03%) |
Apr 09, 2019 | 73.48 | 73.69 | 72.61 | 72.73 | 223,379 | -1.02(-1.39%) |
Apr 08, 2019 | 73.57 | 73.82 | 73.44 | 73.75 | 138,362 | -0.02(-0.02%) |
Apr 05, 2019 | 73.33 | 73.81 | 73.23 | 73.77 | 340,553 | +0.62(+0.84%) |
Apr 04, 2019 | 72.57 | 73.19 | 72.57 | 73.15 | 153,304 | +0.67(+0.93%) |
Apr 03, 2019 | 72.60 | 72.87 | 72.29 | 72.48 | 247,231 | +0.38(+0.52%) |
Apr 02, 2019 | 72.46 | 72.46 | 71.84 | 72.10 | 247,672 | -0.36(-0.49%) |
Apr 01, 2019 | 71.71 | 72.47 | 71.71 | 72.46 | 433,633 | +1.20(+1.68%) |
Mar 29, 2019 | 71.53 | 71.69 | 71.08 | 71.26 | 157,720 | +0.22(+0.31%) |
Mar 28, 2019 | 70.67 | 71.11 | 70.32 | 71.04 | 180,125 | +0.53(+0.75%) |
Mar 27, 2019 | 70.50 | 70.75 | 69.97 | 70.51 | 198,659 | +0.05(+0.07%) |
Mar 26, 2019 | 70.17 | 70.75 | 69.88 | 70.46 | 267,085 | +0.84(+1.20%) |
Mar 25, 2019 | 69.43 | 70.04 | 68.98 | 69.62 | 215,449 | +0.14(+0.20%) |
Mar 22, 2019 | 71.28 | 71.28 | 69.48 | 69.48 | 286,144 | -2.21(-3.08%) |
Mar 21, 2019 | 70.62 | 71.95 | 70.61 | 71.69 | 155,249 | +0.82(+1.16%) |
Mar 20, 2019 | 71.60 | 71.67 | 70.58 | 70.87 | 191,527 | -0.82(-1.15%) |
Mar 19, 2019 | 72.61 | 72.64 | 71.52 | 71.69 | 182,174 | -0.63(-0.88%) |
Mar 18, 2019 | 71.85 | 72.44 | 71.85 | 72.32 | 223,090 | +0.61(+0.85%) |
Mar 15, 2019 | 71.68 | 72.21 | 71.55 | 71.71 | 184,664 | +0.14(+0.19%) |
Mar 14, 2019 | 71.80 | 71.80 | 71.49 | 71.58 | 107,811 | -0.24(-0.33%) |
Mar 13, 2019 | 71.77 | 72.08 | 71.76 | 71.82 | 167,186 | +0.29(+0.41%) |
Mar 12, 2019 | 71.52 | 71.73 | 71.31 | 71.52 | 161,408 | +0.09(+0.13%) |
Mar 11, 2019 | 70.70 | 71.43 | 70.67 | 71.43 | 135,942 | +0.92(+1.30%) |
Mar 08, 2019 | 70.30 | 70.56 | 70.09 | 70.51 | 171,174 | -0.22(-0.31%) |
Mar 07, 2019 | 71.35 | 71.43 | 70.54 | 70.73 | 458,410 | -0.72(-1.01%) |
Mar 06, 2019 | 72.54 | 72.54 | 71.45 | 71.45 | 244,589 | -1.10(-1.51%) |
Mar 05, 2019 | 72.92 | 72.93 | 72.48 | 72.55 | 128,155 | -0.35(-0.48%) |
Mar 04, 2019 | 73.27 | 73.43 | 72.31 | 72.90 | 390,943 | -0.22(-0.30%) |
Mar 01, 2019 | 73.08 | 73.46 | 72.59 | 73.12 | 353,848 | +0.56(+0.77%) |
Feb 28, 2019 | 72.80 | 72.87 | 72.46 | 72.56 | 126,786 | -0.33(-0.45%) |
Feb 27, 2019 | 72.72 | 73.02 | 72.58 | 72.89 | 284,237 | +0.04(+0.05%) |
Feb 26, 2019 | 73.46 | 73.55 | 72.84 | 72.85 | 379,436 | -0.70(-0.95%) |
Feb 25, 2019 | 73.93 | 74.09 | 73.46 | 73.55 | 261,372 | -0.04(-0.06%) |
Feb 22, 2019 | 73.34 | 73.67 | 73.20 | 73.59 | 187,318 | +0.46(+0.63%) |
Feb 21, 2019 | 73.36 | 73.46 | 72.85 | 73.13 | 250,016 | -0.32(-0.44%) |
Feb 20, 2019 | 72.98 | 73.57 | 72.94 | 73.45 | 397,944 | +0.55(+0.75%) |
Feb 19, 2019 | 72.44 | 73.12 | 72.40 | 72.90 | 222,522 | +0.29(+0.40%) |
Feb 15, 2019 | 72.08 | 72.67 | 72.02 | 72.61 | 151,491 | +0.92(+1.28%) |
Feb 14, 2019 | 71.44 | 72.00 | 71.28 | 71.69 | 148,074 | -0.12(-0.17%) |
Feb 13, 2019 | 71.72 | 71.98 | 71.48 | 71.81 | 183,512 | +0.29(+0.40%) |
Feb 12, 2019 | 71.07 | 71.69 | 71.06 | 71.52 | 215,885 | +0.90(+1.27%) |
Feb 11, 2019 | 70.29 | 70.65 | 70.13 | 70.63 | 135,358 | +0.49(+0.70%) |
Feb 08, 2019 | 70.08 | 70.47 | 69.59 | 70.14 | 226,684 | -0.25(-0.35%) |
Feb 07, 2019 | 70.35 | 70.62 | 69.75 | 70.38 | 215,648 | -0.35(-0.50%) |
Feb 06, 2019 | 70.75 | 70.88 | 70.57 | 70.74 | 219,826 | -0.08(-0.11%) |
Feb 05, 2019 | 70.56 | 70.90 | 70.41 | 70.82 | 252,022 | +0.28(+0.39%) |
Feb 04, 2019 | 70.00 | 70.54 | 69.61 | 70.54 | 284,173 | +0.57(+0.82%) |