Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 74.72 | 74.72 | 73.89 | 74.60 | 153,703 | -0.15(-0.20%) |
Apr 29, 2019 | 74.66 | 74.95 | 74.64 | 74.75 | 223,768 | +0.14(+0.18%) |
Apr 26, 2019 | 73.93 | 74.63 | 73.86 | 74.61 | 87,660 | +0.70(+0.95%) |
Apr 25, 2019 | 74.70 | 74.70 | 73.58 | 73.91 | 204,994 | -1.05(-1.40%) |
Apr 24, 2019 | 74.81 | 75.22 | 74.75 | 74.96 | 290,853 | +0.22(+0.29%) |
Apr 23, 2019 | 74.01 | 74.90 | 73.96 | 74.75 | 169,896 | +0.86(+1.17%) |
Apr 22, 2019 | 74.16 | 74.17 | 73.65 | 73.88 | 139,336 | -0.41(-0.56%) |
Apr 18, 2019 | 74.30 | 74.52 | 73.99 | 74.30 | 225,098 | +0.05(+0.06%) |
Apr 17, 2019 | 74.84 | 74.87 | 74.16 | 74.25 | 119,659 | -0.32(-0.43%) |
Apr 16, 2019 | 74.40 | 74.60 | 74.13 | 74.57 | 396,374 | +0.39(+0.53%) |
Apr 15, 2019 | 74.44 | 74.64 | 74.05 | 74.18 | 137,255 | -0.24(-0.32%) |
Apr 12, 2019 | 74.12 | 74.53 | 73.96 | 74.41 | 134,354 | +0.68(+0.92%) |
Apr 11, 2019 | 73.56 | 73.84 | 73.33 | 73.73 | 139,733 | +0.25(+0.34%) |
Apr 10, 2019 | 72.90 | 73.53 | 72.83 | 73.48 | 137,096 | +0.75(+1.03%) |
Apr 09, 2019 | 73.49 | 73.70 | 72.62 | 72.73 | 223,352 | -1.02(-1.39%) |
Apr 08, 2019 | 73.58 | 73.83 | 73.45 | 73.76 | 138,345 | -0.02(-0.02%) |
Apr 05, 2019 | 73.34 | 73.82 | 73.23 | 73.77 | 340,511 | +0.62(+0.84%) |
Apr 04, 2019 | 72.58 | 73.20 | 72.58 | 73.16 | 153,285 | +0.67(+0.93%) |
Apr 03, 2019 | 72.61 | 72.88 | 72.29 | 72.48 | 247,201 | +0.38(+0.52%) |
Apr 02, 2019 | 72.47 | 72.47 | 71.85 | 72.11 | 247,641 | -0.36(-0.49%) |
Apr 01, 2019 | 71.72 | 72.48 | 71.72 | 72.47 | 433,579 | +1.20(+1.68%) |
Mar 29, 2019 | 71.54 | 71.70 | 71.09 | 71.27 | 157,701 | +0.22(+0.31%) |
Mar 28, 2019 | 70.68 | 71.12 | 70.33 | 71.05 | 180,103 | +0.53(+0.75%) |
Mar 27, 2019 | 70.51 | 70.75 | 69.98 | 70.52 | 198,635 | +0.05(+0.07%) |
Mar 26, 2019 | 70.18 | 70.75 | 69.89 | 70.47 | 267,052 | +0.84(+1.20%) |
Mar 25, 2019 | 69.44 | 70.05 | 68.99 | 69.63 | 215,423 | +0.14(+0.20%) |
Mar 22, 2019 | 71.29 | 71.29 | 69.49 | 69.49 | 286,109 | -2.21(-3.08%) |
Mar 21, 2019 | 70.63 | 71.96 | 70.62 | 71.70 | 155,230 | +0.82(+1.16%) |
Mar 20, 2019 | 71.61 | 71.68 | 70.59 | 70.88 | 191,503 | -0.82(-1.15%) |
Mar 19, 2019 | 72.61 | 72.65 | 71.53 | 71.70 | 182,152 | -0.63(-0.88%) |
Mar 18, 2019 | 71.86 | 72.45 | 71.86 | 72.33 | 223,063 | +0.61(+0.85%) |
Mar 15, 2019 | 71.69 | 72.22 | 71.56 | 71.72 | 184,642 | +0.14(+0.19%) |
Mar 14, 2019 | 71.81 | 71.81 | 71.50 | 71.59 | 107,797 | -0.24(-0.33%) |
Mar 13, 2019 | 71.78 | 72.09 | 71.76 | 71.83 | 167,166 | +0.29(+0.41%) |
Mar 12, 2019 | 71.52 | 71.74 | 71.31 | 71.53 | 161,388 | +0.09(+0.13%) |
Mar 11, 2019 | 70.71 | 71.44 | 70.67 | 71.44 | 135,925 | +0.92(+1.30%) |
Mar 08, 2019 | 70.31 | 70.57 | 70.10 | 70.52 | 171,153 | -0.22(-0.31%) |
Mar 07, 2019 | 71.36 | 71.44 | 70.55 | 70.74 | 458,354 | -0.72(-1.01%) |
Mar 06, 2019 | 72.55 | 72.55 | 71.46 | 71.46 | 244,558 | -1.10(-1.51%) |
Mar 05, 2019 | 72.93 | 72.94 | 72.49 | 72.56 | 128,139 | -0.35(-0.48%) |
Mar 04, 2019 | 73.28 | 73.44 | 72.32 | 72.91 | 390,894 | -0.22(-0.30%) |
Mar 01, 2019 | 73.08 | 73.46 | 72.60 | 73.12 | 353,805 | +0.56(+0.77%) |
Feb 28, 2019 | 72.81 | 72.88 | 72.47 | 72.57 | 126,770 | -0.33(-0.45%) |
Feb 27, 2019 | 72.73 | 73.03 | 72.59 | 72.89 | 284,202 | +0.04(+0.05%) |
Feb 26, 2019 | 73.46 | 73.55 | 72.85 | 72.86 | 379,389 | -0.70(-0.95%) |
Feb 25, 2019 | 73.93 | 74.10 | 73.47 | 73.56 | 261,340 | -0.04(-0.06%) |
Feb 22, 2019 | 73.35 | 73.68 | 73.21 | 73.60 | 187,295 | +0.46(+0.63%) |
Feb 21, 2019 | 73.37 | 73.47 | 72.86 | 73.14 | 249,985 | -0.32(-0.44%) |
Feb 20, 2019 | 72.98 | 73.58 | 72.94 | 73.46 | 397,895 | +0.55(+0.75%) |
Feb 19, 2019 | 72.45 | 73.12 | 72.41 | 72.91 | 222,494 | +0.29(+0.40%) |
Feb 15, 2019 | 72.09 | 72.68 | 72.03 | 72.62 | 151,472 | +0.92(+1.28%) |
Feb 14, 2019 | 71.45 | 72.01 | 71.29 | 71.70 | 148,056 | -0.12(-0.17%) |
Feb 13, 2019 | 71.73 | 71.99 | 71.49 | 71.82 | 183,489 | +0.29(+0.40%) |
Feb 12, 2019 | 71.08 | 71.70 | 71.06 | 71.53 | 215,858 | +0.90(+1.27%) |
Feb 11, 2019 | 70.29 | 70.66 | 70.14 | 70.64 | 135,341 | +0.49(+0.70%) |
Feb 08, 2019 | 70.09 | 70.47 | 69.60 | 70.14 | 226,656 | -0.25(-0.35%) |
Feb 07, 2019 | 70.36 | 70.62 | 69.76 | 70.39 | 215,622 | -0.35(-0.50%) |
Feb 06, 2019 | 70.76 | 70.89 | 70.58 | 70.75 | 219,799 | -0.08(-0.11%) |
Feb 05, 2019 | 70.57 | 70.90 | 70.42 | 70.83 | 251,991 | +0.28(+0.39%) |
Feb 04, 2019 | 70.00 | 70.55 | 69.62 | 70.55 | 284,138 | +0.57(+0.82%) |