Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 74.32 | 75.72 | 74.25 | 75.60 | 329,378 | +1.32(+1.77%) |
Apr 29, 2019 | 73.50 | 74.62 | 73.50 | 74.28 | 377,508 | +0.72(+0.98%) |
Apr 26, 2019 | 72.41 | 73.87 | 72.08 | 73.56 | 254,146 | +1.26(+1.75%) |
Apr 25, 2019 | 72.63 | 73.33 | 70.96 | 72.30 | 274,805 | -0.81(-1.11%) |
Apr 24, 2019 | 72.84 | 73.68 | 72.10 | 73.11 | 238,728 | +0.56(+0.77%) |
Apr 23, 2019 | 71.25 | 72.88 | 70.97 | 72.55 | 464,959 | +1.41(+1.98%) |
Apr 22, 2019 | 73.36 | 73.88 | 70.30 | 71.15 | 401,993 | -2.22(-3.02%) |
Apr 18, 2019 | 74.81 | 75.84 | 73.03 | 73.36 | 343,408 | -1.70(-2.26%) |
Apr 17, 2019 | 76.29 | 76.45 | 74.46 | 75.06 | 311,050 | -0.82(-1.08%) |
Apr 16, 2019 | 77.23 | 77.88 | 75.84 | 75.88 | 283,594 | -1.53(-1.98%) |
Apr 15, 2019 | 75.99 | 77.62 | 75.99 | 77.41 | 247,061 | +1.51(+1.98%) |
Apr 12, 2019 | 75.02 | 76.36 | 75.02 | 75.91 | 197,928 | +0.70(+0.94%) |
Apr 11, 2019 | 75.05 | 75.91 | 74.88 | 75.20 | 245,672 | +0.24(+0.32%) |
Apr 10, 2019 | 73.74 | 75.54 | 73.63 | 74.96 | 349,632 | +1.57(+2.14%) |
Apr 09, 2019 | 74.24 | 75.25 | 72.94 | 73.39 | 385,396 | -0.85(-1.14%) |
Apr 08, 2019 | 74.66 | 74.94 | 73.61 | 74.24 | 377,473 | -0.85(-1.13%) |
Apr 05, 2019 | 74.31 | 75.62 | 74.18 | 75.09 | 277,099 | +0.77(+1.03%) |
Apr 04, 2019 | 73.37 | 74.40 | 72.64 | 74.32 | 534,374 | -0.43(-0.58%) |
Apr 03, 2019 | 77.38 | 78.00 | 74.60 | 74.75 | 622,412 | -2.11(-2.75%) |
Apr 02, 2019 | 78.62 | 78.62 | 75.79 | 76.86 | 528,477 | -1.75(-2.23%) |
Apr 01, 2019 | 78.69 | 80.91 | 78.12 | 78.61 | 442,098 | +0.59(+0.75%) |
Mar 29, 2019 | 77.16 | 78.32 | 77.16 | 78.03 | 532,133 | +1.23(+1.60%) |
Mar 28, 2019 | 74.96 | 77.22 | 74.96 | 76.80 | 288,175 | +1.92(+2.57%) |
Mar 27, 2019 | 73.80 | 75.20 | 73.32 | 74.88 | 323,023 | +1.03(+1.39%) |
Mar 26, 2019 | 73.68 | 74.59 | 72.80 | 73.85 | 306,283 | +1.03(+1.41%) |
Mar 25, 2019 | 71.39 | 73.18 | 70.73 | 72.82 | 360,194 | +1.58(+2.22%) |
Mar 22, 2019 | 74.66 | 74.66 | 71.19 | 71.25 | 422,358 | -3.63(-4.85%) |
Mar 21, 2019 | 70.46 | 75.21 | 70.46 | 74.88 | 490,015 | +4.42(+6.27%) |
Mar 20, 2019 | 69.52 | 71.45 | 69.06 | 70.46 | 321,858 | +0.96(+1.39%) |
Mar 19, 2019 | 69.71 | 70.32 | 69.15 | 69.50 | 233,386 | -0.12(-0.17%) |
Mar 18, 2019 | 67.94 | 69.87 | 67.94 | 69.61 | 294,242 | +1.68(+2.47%) |
Mar 15, 2019 | 69.06 | 69.69 | 67.65 | 67.94 | 496,983 | -1.00(-1.45%) |
Mar 14, 2019 | 69.82 | 70.31 | 68.53 | 68.94 | 298,241 | -0.83(-1.19%) |
Mar 13, 2019 | 70.45 | 70.67 | 69.58 | 69.77 | 267,223 | -0.52(-0.74%) |
Mar 12, 2019 | 71.66 | 71.66 | 69.83 | 70.29 | 258,535 | -1.36(-1.90%) |
Mar 11, 2019 | 70.25 | 71.90 | 69.96 | 71.65 | 264,126 | +1.52(+2.17%) |
Mar 08, 2019 | 69.52 | 70.35 | 68.54 | 70.13 | 228,900 | +0.40(+0.57%) |
Mar 07, 2019 | 69.42 | 70.38 | 69.04 | 69.73 | 207,142 | +0.05(+0.08%) |
Mar 06, 2019 | 70.61 | 71.29 | 69.68 | 69.68 | 235,618 | -0.70(-1.00%) |
Mar 05, 2019 | 70.12 | 71.21 | 69.40 | 70.38 | 215,844 | +0.46(+0.66%) |
Mar 04, 2019 | 69.61 | 70.34 | 68.72 | 69.92 | 363,451 | +0.44(+0.63%) |
Mar 01, 2019 | 69.13 | 69.92 | 68.23 | 69.48 | 303,274 | +0.84(+1.22%) |
Feb 28, 2019 | 68.51 | 69.69 | 68.08 | 68.64 | 484,712 | +0.14(+0.21%) |
Feb 27, 2019 | 70.07 | 70.92 | 68.50 | 68.50 | 271,969 | -1.55(-2.21%) |
Feb 26, 2019 | 70.47 | 71.77 | 70.01 | 70.05 | 300,626 | -0.26(-0.37%) |
Feb 25, 2019 | 70.42 | 71.24 | 69.47 | 70.31 | 592,626 | +0.14(+0.21%) |
Feb 22, 2019 | 68.91 | 70.23 | 68.91 | 70.16 | 256,360 | +1.37(+1.99%) |
Feb 21, 2019 | 68.72 | 69.37 | 68.05 | 68.80 | 301,944 | +0.10(+0.14%) |
Feb 20, 2019 | 68.96 | 70.04 | 68.50 | 68.70 | 244,708 | -0.36(-0.52%) |
Feb 19, 2019 | 69.20 | 70.04 | 68.60 | 69.06 | 288,064 | -0.40(-0.57%) |
Feb 15, 2019 | 69.98 | 71.28 | 68.61 | 69.45 | 416,223 | -0.16(-0.23%) |
Feb 14, 2019 | 69.96 | 70.28 | 68.76 | 69.61 | 361,979 | -0.31(-0.44%) |
Feb 13, 2019 | 71.85 | 73.29 | 68.53 | 69.92 | 446,199 | -1.69(-2.36%) |
Feb 12, 2019 | 71.97 | 72.84 | 70.34 | 71.61 | 351,801 | -0.26(-0.36%) |
Feb 11, 2019 | 70.85 | 72.52 | 68.91 | 71.87 | 504,698 | +1.25(+1.77%) |
Feb 08, 2019 | 69.70 | 71.15 | 68.49 | 70.62 | 402,216 | +0.84(+1.20%) |
Feb 07, 2019 | 69.08 | 69.78 | 67.60 | 69.78 | 295,994 | +0.53(+0.77%) |
Feb 06, 2019 | 68.44 | 69.99 | 67.63 | 69.25 | 387,431 | +0.76(+1.10%) |
Feb 05, 2019 | 67.20 | 70.16 | 66.64 | 68.50 | 562,733 | +0.80(+1.18%) |
Feb 04, 2019 | 64.76 | 67.72 | 64.24 | 67.70 | 486,750 | +2.53(+3.88%) |