Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 70.65 | 70.65 | 69.67 | 69.94 | 485,100 | -0.64(-0.90%) |
Apr 29, 2019 | 70.13 | 70.76 | 69.76 | 70.57 | 411,462 | +0.44(+0.62%) |
Apr 26, 2019 | 70.20 | 70.52 | 69.60 | 70.14 | 618,211 | -0.39(-0.55%) |
Apr 25, 2019 | 70.43 | 71.00 | 69.67 | 70.53 | 313,115 | +0.05(+0.08%) |
Apr 24, 2019 | 70.46 | 71.66 | 70.15 | 70.48 | 345,120 | +0.18(+0.26%) |
Apr 23, 2019 | 70.33 | 70.59 | 69.90 | 70.29 | 365,491 | +0.00(+0.00%) |
Apr 22, 2019 | 70.88 | 70.88 | 69.94 | 70.29 | 341,667 | -0.46(-0.65%) |
Apr 18, 2019 | 70.31 | 71.11 | 70.31 | 70.76 | 441,170 | +0.24(+0.35%) |
Apr 17, 2019 | 70.57 | 71.03 | 70.30 | 70.51 | 490,832 | -0.05(-0.08%) |
Apr 16, 2019 | 70.76 | 71.07 | 69.83 | 70.57 | 657,605 | -0.26(-0.37%) |
Apr 15, 2019 | 71.45 | 71.88 | 70.76 | 70.83 | 672,589 | -0.57(-0.80%) |
Apr 12, 2019 | 72.05 | 72.19 | 70.98 | 71.40 | 676,748 | -0.27(-0.38%) |
Apr 11, 2019 | 72.33 | 72.40 | 70.73 | 71.67 | 795,164 | -0.64(-0.88%) |
Apr 10, 2019 | 73.11 | 73.62 | 72.13 | 72.31 | 306,667 | -0.81(-1.10%) |
Apr 09, 2019 | 73.04 | 73.76 | 72.76 | 73.11 | 390,576 | +0.26(+0.36%) |
Apr 08, 2019 | 74.21 | 74.55 | 72.66 | 72.85 | 557,213 | -1.70(-2.28%) |
Apr 05, 2019 | 73.99 | 74.89 | 73.89 | 74.55 | 389,910 | +0.76(+1.03%) |
Apr 04, 2019 | 73.48 | 74.08 | 72.88 | 73.79 | 396,616 | +0.45(+0.62%) |
Apr 03, 2019 | 73.71 | 73.86 | 72.85 | 73.33 | 516,012 | -0.07(-0.10%) |
Apr 02, 2019 | 73.17 | 73.63 | 72.40 | 73.41 | 389,599 | +0.12(+0.16%) |
Apr 01, 2019 | 73.57 | 74.27 | 72.99 | 73.29 | 422,473 | -0.24(-0.33%) |
Mar 29, 2019 | 73.48 | 73.95 | 73.08 | 73.53 | 439,627 | +0.22(+0.30%) |
Mar 28, 2019 | 72.94 | 73.42 | 72.53 | 73.31 | 348,842 | +0.32(+0.43%) |
Mar 27, 2019 | 72.21 | 73.44 | 71.87 | 73.00 | 691,073 | +1.49(+2.08%) |
Mar 26, 2019 | 70.40 | 71.88 | 70.40 | 71.51 | 406,604 | +1.22(+1.73%) |
Mar 25, 2019 | 69.89 | 70.57 | 68.95 | 70.29 | 490,442 | +0.27(+0.39%) |
Mar 22, 2019 | 69.86 | 70.56 | 69.43 | 70.02 | 440,950 | +0.16(+0.23%) |
Mar 21, 2019 | 69.50 | 70.17 | 69.25 | 69.86 | 419,476 | +0.18(+0.26%) |
Mar 20, 2019 | 70.50 | 70.50 | 69.44 | 69.68 | 299,853 | -0.97(-1.37%) |
Mar 19, 2019 | 71.31 | 71.31 | 70.44 | 70.65 | 513,568 | -0.65(-0.92%) |
Mar 18, 2019 | 70.72 | 71.31 | 70.26 | 71.30 | 496,802 | +0.90(+1.28%) |
Mar 15, 2019 | 69.89 | 71.08 | 69.85 | 70.40 | 1,111,524 | +0.38(+0.54%) |
Mar 14, 2019 | 70.53 | 70.69 | 69.81 | 70.02 | 394,081 | -0.70(-0.99%) |
Mar 13, 2019 | 69.24 | 70.77 | 68.76 | 70.72 | 673,905 | +1.62(+2.35%) |
Mar 12, 2019 | 69.92 | 70.31 | 69.04 | 69.10 | 475,460 | -0.91(-1.30%) |
Mar 11, 2019 | 69.89 | 70.63 | 69.65 | 70.00 | 547,269 | +0.27(+0.39%) |
Mar 08, 2019 | 69.74 | 70.40 | 69.48 | 69.73 | 467,186 | -0.20(-0.29%) |
Mar 07, 2019 | 70.46 | 70.78 | 69.80 | 69.93 | 432,771 | -0.77(-1.09%) |
Mar 06, 2019 | 72.01 | 72.01 | 70.06 | 70.70 | 700,288 | -0.90(-1.25%) |
Mar 05, 2019 | 71.75 | 72.13 | 71.23 | 71.60 | 514,410 | -0.15(-0.21%) |
Mar 04, 2019 | 72.18 | 73.07 | 71.53 | 71.75 | 646,487 | -0.07(-0.10%) |
Mar 01, 2019 | 73.15 | 73.99 | 71.67 | 71.83 | 427,941 | -0.87(-1.20%) |
Feb 28, 2019 | 71.98 | 73.02 | 71.31 | 72.70 | 489,413 | +0.78(+1.08%) |
Feb 27, 2019 | 71.47 | 72.59 | 70.87 | 71.92 | 801,642 | +0.17(+0.24%) |
Feb 26, 2019 | 71.71 | 72.24 | 71.37 | 71.75 | 859,323 | -0.20(-0.28%) |
Feb 25, 2019 | 73.56 | 73.67 | 71.59 | 71.95 | 713,828 | -1.37(-1.87%) |
Feb 22, 2019 | 71.09 | 73.93 | 70.85 | 73.32 | 1,156,956 | +1.81(+2.54%) |
Feb 21, 2019 | 74.98 | 74.98 | 70.21 | 71.51 | 2,255,624 | +0.36(+0.51%) |
Feb 20, 2019 | 73.49 | 73.73 | 70.40 | 71.15 | 1,371,709 | -1.90(-2.61%) |
Feb 19, 2019 | 72.44 | 73.67 | 71.82 | 73.05 | 548,372 | +0.60(+0.82%) |
Feb 15, 2019 | 71.98 | 73.13 | 71.70 | 72.45 | 662,510 | +0.60(+0.83%) |
Feb 14, 2019 | 75.13 | 75.78 | 70.40 | 71.86 | 2,325,810 | -4.01(-5.28%) |
Feb 13, 2019 | 75.30 | 76.06 | 74.68 | 75.87 | 301,441 | +0.74(+0.99%) |
Feb 12, 2019 | 76.89 | 77.01 | 75.11 | 75.13 | 389,669 | -1.45(-1.90%) |
Feb 11, 2019 | 75.05 | 76.64 | 74.83 | 76.58 | 484,056 | +1.72(+2.29%) |
Feb 08, 2019 | 74.56 | 74.91 | 73.91 | 74.86 | 242,625 | +0.09(+0.12%) |
Feb 07, 2019 | 74.20 | 75.18 | 73.20 | 74.77 | 298,038 | +0.37(+0.50%) |
Feb 06, 2019 | 74.00 | 74.87 | 73.41 | 74.40 | 252,620 | +0.41(+0.55%) |
Feb 05, 2019 | 72.81 | 74.15 | 72.76 | 74.00 | 279,063 | +1.24(+1.70%) |
Feb 04, 2019 | 72.17 | 73.06 | 72.15 | 72.76 | 318,741 | +0.60(+0.83%) |