Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 76.04 | 77.27 | 76.04 | 76.62 | 1,673,972 | +0.25(+0.33%) |
Apr 29, 2019 | 76.75 | 76.91 | 75.89 | 76.37 | 862,464 | -0.30(-0.40%) |
Apr 26, 2019 | 76.31 | 76.90 | 76.10 | 76.67 | 929,241 | +0.08(+0.10%) |
Apr 25, 2019 | 77.30 | 77.30 | 76.19 | 76.59 | 899,482 | -0.81(-1.05%) |
Apr 24, 2019 | 77.87 | 78.23 | 77.31 | 77.41 | 806,785 | -0.29(-0.37%) |
Apr 23, 2019 | 76.98 | 77.79 | 76.81 | 77.69 | 1,029,076 | +0.78(+1.01%) |
Apr 22, 2019 | 77.25 | 77.40 | 76.71 | 76.91 | 613,722 | -0.41(-0.53%) |
Apr 18, 2019 | 76.78 | 77.78 | 76.38 | 77.33 | 1,882,766 | +0.30(+0.39%) |
Apr 17, 2019 | 78.76 | 78.98 | 76.69 | 77.02 | 1,367,199 | -1.41(-1.80%) |
Apr 16, 2019 | 79.52 | 79.52 | 78.17 | 78.43 | 1,059,202 | -0.80(-1.00%) |
Apr 15, 2019 | 79.60 | 79.61 | 78.76 | 79.23 | 953,123 | -0.26(-0.33%) |
Apr 12, 2019 | 79.81 | 80.18 | 79.41 | 79.49 | 754,784 | -0.05(-0.07%) |
Apr 11, 2019 | 79.68 | 79.68 | 78.83 | 79.54 | 1,066,245 | +0.19(+0.24%) |
Apr 10, 2019 | 79.07 | 79.60 | 78.68 | 79.35 | 958,851 | +0.51(+0.65%) |
Apr 09, 2019 | 79.32 | 79.83 | 78.68 | 78.85 | 904,036 | -0.78(-0.98%) |
Apr 08, 2019 | 78.79 | 79.70 | 78.46 | 79.62 | 1,011,393 | +0.83(+1.05%) |
Apr 05, 2019 | 79.10 | 79.10 | 78.65 | 78.79 | 739,118 | -0.03(-0.03%) |
Apr 04, 2019 | 79.01 | 79.04 | 78.22 | 78.82 | 964,693 | -0.32(-0.41%) |
Apr 03, 2019 | 79.27 | 79.62 | 78.80 | 79.14 | 1,461,946 | +0.28(+0.35%) |
Apr 02, 2019 | 78.38 | 78.99 | 77.98 | 78.86 | 1,209,996 | +0.33(+0.42%) |
Apr 01, 2019 | 77.48 | 78.67 | 77.44 | 78.53 | 1,332,556 | +1.37(+1.77%) |
Mar 29, 2019 | 76.75 | 77.25 | 76.22 | 77.17 | 1,477,789 | +0.66(+0.86%) |
Mar 28, 2019 | 76.76 | 77.24 | 76.15 | 76.50 | 872,689 | -0.25(-0.33%) |
Mar 27, 2019 | 76.23 | 77.47 | 75.99 | 76.75 | 2,020,700 | +0.60(+0.79%) |
Mar 26, 2019 | 75.47 | 76.23 | 75.42 | 76.16 | 1,789,728 | +0.97(+1.28%) |
Mar 25, 2019 | 74.60 | 75.33 | 74.37 | 75.19 | 983,695 | +0.50(+0.67%) |
Mar 22, 2019 | 75.26 | 75.57 | 74.47 | 74.69 | 1,092,284 | -0.90(-1.19%) |
Mar 21, 2019 | 74.81 | 75.72 | 74.73 | 75.59 | 753,104 | +0.33(+0.44%) |
Mar 20, 2019 | 74.93 | 75.92 | 74.70 | 75.26 | 934,415 | +0.48(+0.65%) |
Mar 19, 2019 | 75.28 | 75.50 | 74.58 | 74.78 | 1,401,642 | -0.24(-0.32%) |
Mar 18, 2019 | 74.45 | 75.15 | 74.23 | 75.02 | 1,614,520 | +0.63(+0.84%) |
Mar 15, 2019 | 74.26 | 74.95 | 73.98 | 74.39 | 3,142,792 | +0.19(+0.25%) |
Mar 14, 2019 | 74.67 | 75.22 | 73.69 | 74.21 | 1,469,448 | -0.33(-0.44%) |
Mar 13, 2019 | 75.22 | 75.35 | 74.31 | 74.54 | 1,636,000 | -0.52(-0.70%) |
Mar 12, 2019 | 74.40 | 75.08 | 74.02 | 75.06 | 1,479,834 | +0.59(+0.80%) |
Mar 11, 2019 | 73.49 | 74.48 | 73.35 | 74.47 | 1,308,722 | +1.05(+1.43%) |
Mar 08, 2019 | 73.27 | 74.10 | 73.07 | 73.42 | 1,246,523 | -0.29(-0.40%) |
Mar 07, 2019 | 74.17 | 74.29 | 73.27 | 73.71 | 1,778,862 | -0.43(-0.57%) |
Mar 06, 2019 | 74.67 | 74.85 | 74.00 | 74.14 | 1,018,367 | -0.43(-0.57%) |
Mar 05, 2019 | 74.96 | 75.33 | 74.46 | 74.56 | 1,284,565 | -0.68(-0.91%) |
Mar 04, 2019 | 75.37 | 75.39 | 74.51 | 75.25 | 1,322,209 | +0.04(+0.06%) |
Mar 01, 2019 | 74.63 | 75.92 | 74.62 | 75.20 | 1,161,049 | +0.64(+0.86%) |
Feb 28, 2019 | 74.66 | 75.31 | 74.41 | 74.56 | 1,604,096 | -0.18(-0.24%) |
Feb 27, 2019 | 73.97 | 74.93 | 73.95 | 74.74 | 1,181,572 | +0.46(+0.62%) |
Feb 26, 2019 | 73.64 | 74.77 | 73.60 | 74.28 | 1,191,761 | +0.09(+0.12%) |
Feb 25, 2019 | 73.70 | 75.33 | 73.61 | 74.19 | 1,972,272 | +0.43(+0.58%) |
Feb 22, 2019 | 73.33 | 74.32 | 72.76 | 73.77 | 1,468,823 | +0.58(+0.79%) |
Feb 21, 2019 | 73.07 | 73.93 | 72.02 | 73.19 | 3,509,900 | -0.57(-0.77%) |
Feb 20, 2019 | 67.35 | 73.97 | 67.04 | 73.76 | 9,474,977 | +10.74(+17.04%) |
Feb 19, 2019 | 63.78 | 63.78 | 62.92 | 63.02 | 1,456,943 | -0.58(-0.91%) |
Feb 15, 2019 | 63.51 | 63.84 | 63.11 | 63.60 | 1,629,523 | +0.20(+0.32%) |
Feb 14, 2019 | 63.26 | 63.65 | 63.13 | 63.39 | 499,916 | -0.01(-0.01%) |
Feb 13, 2019 | 63.72 | 63.76 | 63.07 | 63.40 | 707,937 | -0.13(-0.21%) |
Feb 12, 2019 | 62.75 | 63.72 | 62.67 | 63.54 | 1,004,836 | +0.89(+1.42%) |
Feb 11, 2019 | 62.26 | 62.84 | 62.21 | 62.65 | 800,329 | +0.26(+0.41%) |
Feb 08, 2019 | 61.66 | 62.57 | 61.66 | 62.39 | 976,588 | +0.60(+0.98%) |
Feb 07, 2019 | 61.32 | 61.80 | 61.31 | 61.79 | 886,175 | -0.17(-0.27%) |
Feb 06, 2019 | 61.80 | 62.30 | 61.53 | 61.95 | 852,290 | +0.12(+0.19%) |
Feb 05, 2019 | 61.89 | 62.16 | 61.66 | 61.84 | 858,304 | +0.06(+0.10%) |
Feb 04, 2019 | 61.48 | 61.78 | 61.19 | 61.78 | 760,655 | +0.20(+0.33%) |