Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 75.23 | 75.33 | 75.13 | 75.16 | 20,848 | -0.05(-0.07%) |
Apr 29, 2019 | 75.24 | 75.35 | 75.21 | 75.21 | 5,064 | -0.02(-0.03%) |
Apr 26, 2019 | 75.08 | 75.27 | 75.02 | 75.23 | 22,500 | -0.01(-0.01%) |
Apr 25, 2019 | 75.07 | 75.24 | 75.04 | 75.24 | 48,114 | +0.13(+0.17%) |
Apr 24, 2019 | 75.21 | 75.32 | 75.09 | 75.11 | 21,821 | -0.14(-0.19%) |
Apr 23, 2019 | 75.17 | 75.25 | 75.11 | 75.25 | 8,228 | -0.02(-0.03%) |
Apr 22, 2019 | 75.05 | 75.27 | 75.00 | 75.27 | 11,355 | +0.26(+0.35%) |
Apr 18, 2019 | 75.12 | 75.13 | 75.01 | 75.01 | 13,600 | -0.10(-0.13%) |
Apr 17, 2019 | 75.39 | 75.39 | 75.11 | 75.11 | 37,657 | +0.01(+0.01%) |
Apr 16, 2019 | 75.07 | 75.33 | 75.05 | 75.10 | 13,573 | +0.05(+0.07%) |
Apr 15, 2019 | 75.10 | 75.14 | 75.03 | 75.05 | 18,039 | -0.03(-0.04%) |
Apr 12, 2019 | 74.80 | 75.17 | 74.75 | 75.08 | 71,400 | +0.27(+0.36%) |
Apr 11, 2019 | 74.72 | 75.00 | 74.71 | 74.81 | 14,013 | +0.23(+0.31%) |
Apr 10, 2019 | 74.41 | 74.66 | 74.41 | 74.58 | 32,913 | +0.08(+0.11%) |
Apr 09, 2019 | 74.31 | 74.57 | 74.31 | 74.50 | 330,249 | -0.05(-0.07%) |
Apr 08, 2019 | 74.25 | 74.57 | 74.25 | 74.55 | 8,933 | +0.21(+0.28%) |
Apr 05, 2019 | 74.17 | 74.45 | 74.17 | 74.34 | 9,600 | +0.06(+0.08%) |
Apr 04, 2019 | 73.95 | 74.40 | 73.95 | 74.28 | 16,353 | -0.02(-0.03%) |
Apr 03, 2019 | 73.97 | 74.38 | 73.97 | 74.30 | 15,391 | +0.25(+0.34%) |
Apr 02, 2019 | 73.94 | 74.13 | 73.94 | 74.05 | 22,177 | +0.00(+0.01%) |
Apr 01, 2019 | 73.97 | 74.12 | 73.89 | 74.05 | 24,862 | -0.11(-0.14%) |
Mar 29, 2019 | 73.92 | 74.16 | 73.92 | 74.15 | 16,400 | +0.17(+0.23%) |
Mar 28, 2019 | 73.75 | 73.98 | 73.75 | 73.98 | 18,455 | +0.41(+0.56%) |
Mar 27, 2019 | 73.99 | 74.01 | 73.57 | 73.57 | 47,007 | -0.39(-0.52%) |
Mar 26, 2019 | 73.88 | 74.12 | 73.86 | 73.95 | 31,637 | +0.08(+0.10%) |
Mar 25, 2019 | 73.88 | 74.10 | 73.75 | 73.88 | 21,691 | -0.06(-0.08%) |
Mar 22, 2019 | 73.99 | 74.03 | 73.74 | 73.94 | 53,400 | -0.17(-0.23%) |
Mar 21, 2019 | 73.81 | 74.11 | 73.81 | 74.11 | 20,310 | +0.19(+0.26%) |
Mar 20, 2019 | 73.89 | 74.00 | 73.85 | 73.92 | 32,960 | -0.12(-0.16%) |
Mar 19, 2019 | 73.82 | 74.10 | 73.82 | 74.04 | 27,285 | +0.12(+0.16%) |
Mar 18, 2019 | 73.97 | 73.97 | 73.80 | 73.92 | 43,021 | +0.08(+0.11%) |
Mar 15, 2019 | 73.71 | 73.90 | 73.68 | 73.84 | 47,300 | -0.32(-0.43%) |
Mar 14, 2019 | 73.67 | 74.16 | 73.67 | 74.16 | 15,105 | +0.32(+0.43%) |
Mar 13, 2019 | 73.86 | 73.86 | 73.75 | 73.84 | 25,778 | +0.06(+0.08%) |
Mar 12, 2019 | 73.61 | 73.86 | 73.61 | 73.78 | 26,168 | +0.05(+0.07%) |
Mar 11, 2019 | 73.69 | 73.79 | 73.62 | 73.73 | 17,955 | -0.13(-0.18%) |
Mar 08, 2019 | 73.42 | 73.86 | 73.36 | 73.86 | 34,100 | +0.22(+0.30%) |
Mar 07, 2019 | 73.70 | 73.79 | 73.33 | 73.64 | 23,006 | -0.18(-0.24%) |
Mar 06, 2019 | 73.78 | 73.90 | 73.77 | 73.82 | 18,429 | -0.06(-0.08%) |
Mar 05, 2019 | 74.14 | 74.15 | 73.56 | 73.88 | 203,630 | -0.17(-0.23%) |
Mar 04, 2019 | 74.01 | 74.23 | 73.90 | 74.05 | 19,067 | -0.02(-0.03%) |
Mar 01, 2019 | 73.94 | 74.09 | 73.80 | 74.07 | 41,900 | -0.05(-0.07%) |
Feb 28, 2019 | 73.74 | 74.12 | 73.67 | 74.12 | 29,880 | +0.21(+0.28%) |
Feb 27, 2019 | 73.80 | 73.91 | 73.71 | 73.91 | 32,958 | +0.26(+0.35%) |
Feb 26, 2019 | 73.83 | 73.99 | 73.61 | 73.65 | 15,372 | -0.16(-0.22%) |
Feb 25, 2019 | 73.50 | 73.86 | 73.19 | 73.81 | 72,556 | -0.03(-0.04%) |
Feb 22, 2019 | 73.80 | 73.84 | 73.39 | 73.84 | 16,700 | +0.25(+0.34%) |
Feb 21, 2019 | 73.45 | 73.66 | 73.27 | 73.59 | 10,687 | +0.14(+0.19%) |
Feb 20, 2019 | 73.22 | 73.55 | 73.22 | 73.45 | 17,937 | +1.07(+1.48%) |
Feb 19, 2019 | 73.65 | 73.67 | 72.38 | 72.38 | 23,099 | -1.18(-1.60%) |
Feb 15, 2019 | 73.42 | 73.70 | 73.42 | 73.56 | 91,500 | +0.12(+0.16%) |
Feb 14, 2019 | 73.46 | 73.52 | 73.15 | 73.44 | 33,060 | -0.20(-0.27%) |
Feb 13, 2019 | 73.52 | 73.74 | 73.34 | 73.64 | 107,451 | +0.04(+0.05%) |
Feb 12, 2019 | 73.67 | 73.72 | 73.43 | 73.60 | 40,675 | +0.05(+0.07%) |
Feb 11, 2019 | 73.48 | 73.56 | 73.30 | 73.55 | 43,942 | -0.07(-0.10%) |
Feb 08, 2019 | 73.47 | 73.62 | 73.21 | 73.62 | 18,900 | +0.27(+0.36%) |
Feb 07, 2019 | 73.57 | 73.59 | 73.29 | 73.36 | 26,162 | -0.31(-0.43%) |
Feb 06, 2019 | 73.78 | 73.83 | 73.62 | 73.67 | 29,557 | -0.23(-0.32%) |
Feb 05, 2019 | 73.72 | 74.00 | 73.70 | 73.91 | 51,844 | +0.14(+0.20%) |
Feb 04, 2019 | 73.52 | 73.76 | 73.52 | 73.76 | 83,015 | +0.08(+0.11%) |