Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 71.22 | 72.78 | 71.01 | 71.79 | 480,548 | +0.10(+0.14%) |
Apr 29, 2019 | 71.72 | 72.00 | 71.31 | 71.69 | 440,000 | +0.23(+0.32%) |
Apr 26, 2019 | 70.98 | 72.01 | 70.63 | 71.46 | 528,400 | +0.48(+0.68%) |
Apr 25, 2019 | 70.63 | 71.13 | 68.15 | 70.98 | 767,573 | +0.28(+0.40%) |
Apr 24, 2019 | 72.34 | 72.44 | 70.28 | 70.70 | 859,627 | -2.00(-2.75%) |
Apr 23, 2019 | 72.18 | 72.89 | 70.98 | 72.70 | 805,977 | +0.69(+0.96%) |
Apr 22, 2019 | 71.03 | 72.01 | 70.07 | 72.01 | 750,280 | -0.58(-0.80%) |
Apr 18, 2019 | 72.20 | 72.59 | 71.13 | 72.59 | 656,100 | +0.09(+0.12%) |
Apr 17, 2019 | 72.00 | 72.67 | 71.27 | 72.50 | 738,460 | +0.87(+1.21%) |
Apr 16, 2019 | 69.60 | 72.14 | 69.49 | 71.63 | 1,045,082 | +2.73(+3.96%) |
Apr 15, 2019 | 68.84 | 69.20 | 68.17 | 68.90 | 520,379 | -0.18(-0.26%) |
Apr 12, 2019 | 68.59 | 69.69 | 68.07 | 69.08 | 450,300 | +1.77(+2.63%) |
Apr 11, 2019 | 69.76 | 69.76 | 66.86 | 67.31 | 915,623 | -2.80(-3.99%) |
Apr 10, 2019 | 70.74 | 71.12 | 69.58 | 70.11 | 406,999 | -1.01(-1.42%) |
Apr 09, 2019 | 70.98 | 71.26 | 70.46 | 71.12 | 449,135 | +0.05(+0.07%) |
Apr 08, 2019 | 70.24 | 71.66 | 69.41 | 71.07 | 652,932 | +0.59(+0.84%) |
Apr 05, 2019 | 71.35 | 72.18 | 70.38 | 70.48 | 963,800 | -0.80(-1.12%) |
Apr 04, 2019 | 70.04 | 71.39 | 69.61 | 71.28 | 1,368,459 | +1.44(+2.06%) |
Apr 03, 2019 | 67.73 | 70.38 | 67.40 | 69.84 | 1,343,578 | +3.04(+4.55%) |
Apr 02, 2019 | 67.33 | 67.98 | 66.50 | 66.80 | 699,680 | -0.57(-0.85%) |
Apr 01, 2019 | 66.97 | 70.49 | 66.59 | 67.37 | 1,865,354 | +1.69(+2.57%) |
Mar 29, 2019 | 63.69 | 65.74 | 62.92 | 65.68 | 1,112,700 | +2.89(+4.60%) |
Mar 28, 2019 | 61.35 | 62.92 | 60.97 | 62.79 | 780,694 | +1.74(+2.85%) |
Mar 27, 2019 | 61.69 | 62.28 | 60.74 | 61.05 | 865,144 | -0.79(-1.28%) |
Mar 26, 2019 | 61.99 | 62.60 | 61.35 | 61.84 | 516,874 | +0.15(+0.24%) |
Mar 25, 2019 | 61.32 | 62.23 | 60.56 | 61.69 | 534,568 | -0.07(-0.11%) |
Mar 22, 2019 | 63.77 | 64.36 | 61.05 | 61.76 | 769,000 | -2.72(-4.22%) |
Mar 21, 2019 | 62.99 | 64.90 | 62.88 | 64.48 | 998,059 | +0.67(+1.05%) |
Mar 20, 2019 | 62.78 | 64.25 | 62.66 | 63.81 | 705,979 | +0.71(+1.13%) |
Mar 19, 2019 | 62.84 | 63.34 | 62.27 | 63.10 | 979,897 | +0.56(+0.90%) |
Mar 18, 2019 | 62.30 | 62.95 | 61.90 | 62.54 | 1,368,878 | +0.78(+1.26%) |
Mar 15, 2019 | 61.00 | 62.41 | 60.88 | 61.76 | 771,100 | +1.08(+1.78%) |
Mar 14, 2019 | 60.21 | 61.06 | 59.75 | 60.68 | 695,836 | +0.02(+0.03%) |
Mar 13, 2019 | 61.20 | 61.47 | 60.26 | 60.66 | 1,050,183 | -0.10(-0.16%) |
Mar 12, 2019 | 62.53 | 62.53 | 60.06 | 60.76 | 717,697 | -1.47(-2.36%) |
Mar 11, 2019 | 60.83 | 62.77 | 60.39 | 62.23 | 977,411 | +2.45(+4.10%) |
Mar 08, 2019 | 56.46 | 60.57 | 56.46 | 59.78 | 1,063,300 | -0.19(-0.32%) |
Mar 07, 2019 | 62.35 | 62.90 | 59.60 | 59.97 | 1,067,242 | -3.06(-4.85%) |
Mar 06, 2019 | 63.97 | 64.93 | 62.64 | 63.03 | 1,140,122 | -1.32(-2.05%) |
Mar 05, 2019 | 63.01 | 65.50 | 62.71 | 64.35 | 1,131,054 | +1.06(+1.67%) |
Mar 04, 2019 | 63.11 | 66.36 | 62.42 | 63.29 | 2,430,968 | +1.16(+1.87%) |
Mar 01, 2019 | 65.52 | 68.52 | 62.07 | 62.13 | 4,661,600 | -10.78(-14.79%) |
Feb 28, 2019 | 73.33 | 74.15 | 71.64 | 72.91 | 952,598 | -0.81(-1.10%) |
Feb 27, 2019 | 72.52 | 73.90 | 72.52 | 73.72 | 513,998 | +0.43(+0.59%) |
Feb 26, 2019 | 73.21 | 73.72 | 71.92 | 73.29 | 1,030,901 | -0.70(-0.95%) |
Feb 25, 2019 | 72.00 | 74.17 | 70.47 | 73.99 | 1,494,683 | +4.59(+6.61%) |
Feb 22, 2019 | 67.81 | 69.68 | 67.43 | 69.40 | 445,200 | +2.47(+3.69%) |
Feb 21, 2019 | 69.01 | 69.01 | 66.16 | 66.93 | 596,040 | -2.30(-3.32%) |
Feb 20, 2019 | 67.69 | 70.49 | 67.58 | 69.23 | 757,687 | +1.76(+2.61%) |
Feb 19, 2019 | 67.90 | 68.92 | 67.37 | 67.47 | 550,907 | -0.45(-0.66%) |
Feb 15, 2019 | 67.94 | 68.29 | 67.28 | 67.92 | 353,200 | -0.14(-0.21%) |
Feb 14, 2019 | 67.98 | 68.18 | 66.53 | 68.06 | 443,838 | -0.45(-0.66%) |
Feb 13, 2019 | 69.00 | 69.00 | 67.87 | 68.51 | 471,982 | -0.03(-0.04%) |
Feb 12, 2019 | 68.00 | 69.02 | 67.51 | 68.54 | 833,380 | +0.83(+1.23%) |
Feb 11, 2019 | 67.42 | 68.00 | 66.57 | 67.71 | 539,601 | +0.64(+0.95%) |
Feb 08, 2019 | 65.20 | 67.50 | 65.20 | 67.07 | 484,900 | +1.18(+1.79%) |
Feb 07, 2019 | 66.40 | 66.50 | 65.30 | 65.89 | 410,722 | -1.03(-1.54%) |
Feb 06, 2019 | 66.72 | 67.68 | 66.46 | 66.92 | 558,954 | -0.08(-0.12%) |
Feb 05, 2019 | 65.07 | 67.02 | 65.07 | 67.00 | 660,905 | +2.15(+3.32%) |
Feb 04, 2019 | 63.96 | 65.05 | 63.76 | 64.85 | 592,870 | +0.91(+1.42%) |