Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 71.48 | 71.62 | 70.76 | 70.84 | 538,834 | -0.53(-0.74%) |
Apr 29, 2019 | 72.59 | 73.00 | 71.33 | 71.37 | 190,885 | -1.27(-1.75%) |
Apr 26, 2019 | 71.52 | 72.92 | 71.52 | 72.64 | 175,286 | +1.33(+1.86%) |
Apr 25, 2019 | 72.34 | 72.34 | 71.21 | 71.31 | 186,142 | -1.33(-1.83%) |
Apr 24, 2019 | 71.93 | 73.10 | 71.53 | 72.64 | 228,685 | +0.79(+1.10%) |
Apr 23, 2019 | 70.46 | 72.16 | 70.22 | 71.85 | 215,934 | +1.64(+2.33%) |
Apr 22, 2019 | 72.19 | 72.19 | 69.56 | 70.21 | 380,263 | -2.16(-2.99%) |
Apr 18, 2019 | 71.51 | 73.09 | 71.23 | 72.37 | 240,007 | +0.74(+1.03%) |
Apr 17, 2019 | 73.33 | 73.33 | 71.53 | 71.63 | 309,926 | -1.39(-1.90%) |
Apr 16, 2019 | 73.69 | 73.76 | 72.63 | 73.02 | 201,231 | -0.52(-0.70%) |
Apr 15, 2019 | 74.32 | 74.32 | 73.00 | 73.54 | 148,952 | -0.69(-0.94%) |
Apr 12, 2019 | 73.92 | 74.41 | 73.48 | 74.23 | 220,456 | +0.42(+0.57%) |
Apr 11, 2019 | 74.05 | 74.35 | 73.41 | 73.81 | 222,166 | -0.28(-0.37%) |
Apr 10, 2019 | 73.16 | 74.76 | 73.16 | 74.09 | 190,221 | +0.95(+1.30%) |
Apr 09, 2019 | 74.71 | 74.86 | 72.90 | 73.14 | 287,682 | -1.56(-2.09%) |
Apr 08, 2019 | 74.78 | 74.78 | 74.09 | 74.70 | 155,813 | -0.46(-0.62%) |
Apr 05, 2019 | 74.78 | 75.75 | 74.63 | 75.16 | 233,714 | +0.44(+0.58%) |
Apr 04, 2019 | 74.63 | 74.87 | 73.95 | 74.72 | 277,984 | +0.33(+0.44%) |
Apr 03, 2019 | 74.48 | 74.67 | 73.91 | 74.39 | 207,455 | +0.25(+0.34%) |
Apr 02, 2019 | 73.68 | 74.37 | 73.30 | 74.14 | 390,626 | +0.52(+0.70%) |
Apr 01, 2019 | 73.47 | 74.02 | 72.80 | 73.63 | 395,910 | +0.44(+0.60%) |
Mar 29, 2019 | 74.86 | 74.86 | 72.66 | 73.19 | 395,292 | -1.41(-1.88%) |
Mar 28, 2019 | 73.68 | 74.67 | 73.47 | 74.60 | 256,131 | +0.99(+1.34%) |
Mar 27, 2019 | 74.23 | 74.39 | 73.18 | 73.61 | 284,505 | -0.37(-0.50%) |
Mar 26, 2019 | 73.44 | 74.00 | 72.81 | 73.98 | 235,399 | +1.33(+1.83%) |
Mar 25, 2019 | 72.78 | 73.46 | 72.42 | 72.65 | 237,138 | -0.12(-0.17%) |
Mar 22, 2019 | 73.57 | 73.72 | 72.21 | 72.77 | 277,716 | -1.14(-1.54%) |
Mar 21, 2019 | 73.09 | 74.60 | 73.09 | 73.91 | 174,714 | +0.63(+0.87%) |
Mar 20, 2019 | 72.64 | 74.34 | 71.95 | 73.28 | 223,123 | +0.44(+0.60%) |
Mar 19, 2019 | 73.35 | 73.62 | 72.67 | 72.83 | 178,164 | -0.49(-0.67%) |
Mar 18, 2019 | 73.59 | 74.45 | 72.57 | 73.33 | 164,197 | -0.39(-0.53%) |
Mar 15, 2019 | 73.01 | 73.83 | 72.46 | 73.72 | 781,582 | +0.83(+1.14%) |
Mar 14, 2019 | 73.45 | 73.45 | 72.11 | 72.89 | 242,089 | -0.40(-0.54%) |
Mar 13, 2019 | 73.14 | 74.20 | 73.14 | 73.28 | 197,794 | +0.23(+0.31%) |
Mar 12, 2019 | 73.23 | 73.79 | 72.83 | 73.06 | 214,214 | +0.00(+0.00%) |
Mar 11, 2019 | 71.75 | 73.08 | 71.59 | 73.06 | 246,194 | +1.55(+2.17%) |
Mar 08, 2019 | 70.81 | 71.73 | 70.36 | 71.51 | 201,387 | +0.41(+0.57%) |
Mar 07, 2019 | 72.79 | 72.98 | 70.92 | 71.10 | 235,049 | -1.48(-2.04%) |
Mar 06, 2019 | 73.29 | 73.65 | 72.44 | 72.58 | 185,505 | -0.70(-0.96%) |
Mar 05, 2019 | 72.92 | 73.75 | 72.68 | 73.28 | 260,932 | +0.46(+0.63%) |
Mar 04, 2019 | 72.73 | 73.28 | 72.35 | 72.83 | 307,337 | +0.06(+0.08%) |
Mar 01, 2019 | 71.77 | 72.81 | 71.15 | 72.76 | 355,977 | +1.46(+2.05%) |
Feb 28, 2019 | 71.15 | 72.32 | 70.77 | 71.30 | 404,651 | -0.03(-0.04%) |
Feb 27, 2019 | 74.13 | 74.13 | 70.81 | 71.33 | 325,071 | -2.54(-3.44%) |
Feb 26, 2019 | 73.71 | 76.33 | 72.19 | 73.87 | 577,754 | -0.29(-0.39%) |
Feb 25, 2019 | 76.29 | 76.45 | 74.16 | 74.16 | 555,219 | -2.23(-2.92%) |
Feb 22, 2019 | 76.08 | 76.75 | 75.53 | 76.39 | 265,676 | +0.82(+1.08%) |
Feb 21, 2019 | 75.21 | 76.07 | 74.62 | 75.57 | 303,406 | -0.29(-0.38%) |
Feb 20, 2019 | 74.78 | 76.28 | 74.19 | 75.86 | 459,786 | +1.06(+1.41%) |
Feb 19, 2019 | 74.41 | 75.09 | 74.23 | 74.81 | 326,461 | +0.20(+0.27%) |
Feb 15, 2019 | 73.13 | 74.70 | 72.72 | 74.60 | 313,609 | +1.95(+2.69%) |
Feb 14, 2019 | 72.39 | 72.98 | 71.86 | 72.65 | 172,793 | +0.08(+0.11%) |
Feb 13, 2019 | 70.77 | 72.60 | 70.77 | 72.57 | 232,019 | +1.87(+2.64%) |
Feb 12, 2019 | 70.89 | 71.17 | 70.29 | 70.70 | 208,865 | +0.15(+0.21%) |
Feb 11, 2019 | 69.94 | 71.05 | 69.49 | 70.55 | 353,744 | +0.77(+1.11%) |
Feb 08, 2019 | 70.49 | 70.77 | 69.60 | 69.78 | 179,806 | -0.71(-1.01%) |
Feb 07, 2019 | 70.57 | 71.24 | 70.38 | 70.49 | 228,768 | -0.52(-0.73%) |
Feb 06, 2019 | 70.85 | 71.30 | 70.70 | 71.01 | 154,532 | +0.05(+0.07%) |
Feb 05, 2019 | 71.15 | 71.39 | 70.37 | 70.96 | 140,674 | -0.03(-0.04%) |
Feb 04, 2019 | 69.85 | 71.05 | 69.54 | 70.99 | 275,327 | +1.08(+1.55%) |