Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 70.66 | 70.66 | 69.68 | 69.95 | 485,048 | -0.64(-0.90%) |
Apr 29, 2019 | 70.14 | 70.76 | 69.77 | 70.58 | 411,418 | +0.44(+0.62%) |
Apr 26, 2019 | 70.21 | 70.53 | 69.61 | 70.15 | 618,146 | -0.39(-0.55%) |
Apr 25, 2019 | 70.44 | 71.01 | 69.68 | 70.54 | 313,081 | +0.05(+0.08%) |
Apr 24, 2019 | 70.46 | 71.67 | 70.16 | 70.48 | 345,083 | +0.18(+0.26%) |
Apr 23, 2019 | 70.34 | 70.60 | 69.91 | 70.30 | 365,452 | +0.00(+0.00%) |
Apr 22, 2019 | 70.89 | 70.89 | 69.95 | 70.30 | 341,631 | -0.46(-0.65%) |
Apr 18, 2019 | 70.32 | 71.12 | 70.32 | 70.76 | 441,123 | +0.25(+0.35%) |
Apr 17, 2019 | 70.57 | 71.04 | 70.31 | 70.52 | 490,780 | -0.05(-0.08%) |
Apr 16, 2019 | 70.76 | 71.08 | 69.84 | 70.57 | 657,535 | -0.26(-0.37%) |
Apr 15, 2019 | 71.45 | 71.89 | 70.76 | 70.84 | 672,518 | -0.57(-0.80%) |
Apr 12, 2019 | 72.06 | 72.19 | 70.99 | 71.41 | 676,675 | -0.27(-0.38%) |
Apr 11, 2019 | 72.34 | 72.41 | 70.74 | 71.68 | 795,079 | -0.64(-0.88%) |
Apr 10, 2019 | 73.12 | 73.63 | 72.13 | 72.32 | 306,634 | -0.81(-1.10%) |
Apr 09, 2019 | 73.05 | 73.77 | 72.77 | 73.12 | 390,535 | +0.26(+0.36%) |
Apr 08, 2019 | 74.22 | 74.56 | 72.67 | 72.86 | 557,153 | -1.70(-2.28%) |
Apr 05, 2019 | 73.99 | 74.90 | 73.89 | 74.56 | 389,868 | +0.76(+1.03%) |
Apr 04, 2019 | 73.49 | 74.08 | 72.89 | 73.79 | 396,574 | +0.45(+0.62%) |
Apr 03, 2019 | 73.72 | 73.87 | 72.86 | 73.34 | 515,957 | -0.07(-0.10%) |
Apr 02, 2019 | 73.18 | 73.64 | 72.41 | 73.41 | 389,557 | +0.12(+0.16%) |
Apr 01, 2019 | 73.58 | 74.27 | 73.00 | 73.30 | 422,428 | -0.25(-0.33%) |
Mar 29, 2019 | 73.49 | 73.96 | 73.09 | 73.54 | 439,580 | +0.22(+0.30%) |
Mar 28, 2019 | 72.95 | 73.43 | 72.54 | 73.32 | 348,804 | +0.32(+0.44%) |
Mar 27, 2019 | 72.22 | 73.45 | 71.88 | 73.00 | 690,999 | +1.49(+2.08%) |
Mar 26, 2019 | 70.41 | 71.89 | 70.41 | 71.52 | 406,561 | +1.22(+1.73%) |
Mar 25, 2019 | 69.90 | 70.58 | 68.96 | 70.30 | 490,389 | +0.27(+0.39%) |
Mar 22, 2019 | 69.87 | 70.56 | 69.44 | 70.03 | 440,902 | +0.16(+0.23%) |
Mar 21, 2019 | 69.50 | 70.17 | 69.25 | 69.87 | 419,432 | +0.18(+0.26%) |
Mar 20, 2019 | 70.51 | 70.51 | 69.45 | 69.68 | 299,821 | -0.97(-1.37%) |
Mar 19, 2019 | 71.32 | 71.32 | 70.45 | 70.66 | 513,514 | -0.65(-0.92%) |
Mar 18, 2019 | 70.73 | 71.32 | 70.26 | 71.31 | 496,749 | +0.90(+1.28%) |
Mar 15, 2019 | 69.89 | 71.09 | 69.86 | 70.41 | 1,111,406 | +0.38(+0.54%) |
Mar 14, 2019 | 70.54 | 70.70 | 69.82 | 70.03 | 394,039 | -0.70(-0.99%) |
Mar 13, 2019 | 69.25 | 70.78 | 68.77 | 70.73 | 673,833 | +1.62(+2.35%) |
Mar 12, 2019 | 69.93 | 70.31 | 69.05 | 69.10 | 475,410 | -0.91(-1.30%) |
Mar 11, 2019 | 69.89 | 70.64 | 69.66 | 70.01 | 547,211 | +0.27(+0.39%) |
Mar 08, 2019 | 69.75 | 70.41 | 69.48 | 69.74 | 467,136 | -0.20(-0.29%) |
Mar 07, 2019 | 70.46 | 70.79 | 69.81 | 69.94 | 432,725 | -0.77(-1.09%) |
Mar 06, 2019 | 72.02 | 72.02 | 70.07 | 70.71 | 700,213 | -0.90(-1.25%) |
Mar 05, 2019 | 71.76 | 72.13 | 71.24 | 71.61 | 514,355 | -0.15(-0.21%) |
Mar 04, 2019 | 72.19 | 73.08 | 71.53 | 71.76 | 646,418 | -0.07(-0.10%) |
Mar 01, 2019 | 73.16 | 74.00 | 71.68 | 71.83 | 427,896 | -0.87(-1.20%) |
Feb 28, 2019 | 71.98 | 73.03 | 71.32 | 72.71 | 489,361 | +0.78(+1.08%) |
Feb 27, 2019 | 71.48 | 72.60 | 70.88 | 71.93 | 801,556 | +0.17(+0.24%) |
Feb 26, 2019 | 71.72 | 72.24 | 71.38 | 71.76 | 859,232 | -0.20(-0.28%) |
Feb 25, 2019 | 73.57 | 73.68 | 71.59 | 71.96 | 713,752 | -1.37(-1.87%) |
Feb 22, 2019 | 71.10 | 73.94 | 70.85 | 73.33 | 1,156,833 | +1.81(+2.54%) |
Feb 21, 2019 | 74.99 | 74.99 | 70.21 | 71.51 | 2,255,383 | +0.36(+0.51%) |
Feb 20, 2019 | 73.50 | 73.73 | 70.41 | 71.15 | 1,371,563 | -1.90(-2.61%) |
Feb 19, 2019 | 72.45 | 73.68 | 71.83 | 73.06 | 548,314 | +0.60(+0.82%) |
Feb 15, 2019 | 71.98 | 73.14 | 71.71 | 72.46 | 662,440 | +0.60(+0.83%) |
Feb 14, 2019 | 75.14 | 75.79 | 70.41 | 71.87 | 2,325,562 | -4.01(-5.28%) |
Feb 13, 2019 | 75.31 | 76.06 | 74.69 | 75.87 | 301,409 | +0.74(+0.99%) |
Feb 12, 2019 | 76.89 | 77.02 | 75.12 | 75.13 | 389,627 | -1.45(-1.90%) |
Feb 11, 2019 | 75.06 | 76.65 | 74.84 | 76.59 | 484,004 | +1.72(+2.29%) |
Feb 08, 2019 | 74.56 | 74.92 | 73.92 | 74.87 | 242,599 | +0.09(+0.12%) |
Feb 07, 2019 | 74.20 | 75.19 | 73.21 | 74.78 | 298,007 | +0.37(+0.50%) |
Feb 06, 2019 | 74.01 | 74.88 | 73.42 | 74.41 | 252,593 | +0.41(+0.55%) |
Feb 05, 2019 | 72.81 | 74.16 | 72.77 | 74.01 | 279,033 | +1.24(+1.70%) |
Feb 04, 2019 | 72.17 | 73.07 | 72.15 | 72.77 | 318,707 | +0.60(+0.83%) |