Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 74.64 | 75.00 | 74.42 | 74.99 | 91,586 | +0.40(+0.54%) |
Apr 29, 2019 | 74.40 | 74.77 | 74.25 | 74.59 | 84,192 | +0.37(+0.50%) |
Apr 26, 2019 | 73.69 | 74.26 | 73.42 | 74.22 | 96,236 | +0.52(+0.70%) |
Apr 25, 2019 | 73.60 | 73.94 | 73.34 | 73.71 | 82,506 | +0.19(+0.25%) |
Apr 24, 2019 | 73.77 | 73.84 | 73.50 | 73.52 | 58,320 | -0.21(-0.29%) |
Apr 23, 2019 | 73.01 | 73.90 | 72.97 | 73.74 | 84,015 | +0.88(+1.20%) |
Apr 22, 2019 | 72.30 | 72.92 | 72.29 | 72.86 | 58,141 | +0.32(+0.44%) |
Apr 18, 2019 | 72.68 | 72.68 | 71.75 | 72.54 | 58,993 | -0.15(-0.20%) |
Apr 17, 2019 | 73.76 | 73.76 | 72.54 | 72.68 | 53,812 | -0.80(-1.09%) |
Apr 16, 2019 | 74.22 | 74.26 | 73.30 | 73.48 | 58,940 | -0.43(-0.58%) |
Apr 15, 2019 | 73.98 | 74.19 | 73.66 | 73.91 | 42,128 | -0.04(-0.06%) |
Apr 12, 2019 | 74.06 | 74.06 | 73.75 | 73.95 | 65,969 | +0.27(+0.36%) |
Apr 11, 2019 | 73.88 | 73.88 | 73.54 | 73.69 | 49,339 | -0.14(-0.18%) |
Apr 10, 2019 | 73.49 | 73.89 | 73.40 | 73.82 | 92,857 | +0.41(+0.56%) |
Apr 09, 2019 | 73.35 | 73.64 | 73.19 | 73.41 | 36,388 | -0.19(-0.25%) |
Apr 08, 2019 | 73.44 | 73.60 | 72.97 | 73.60 | 63,037 | +0.04(+0.05%) |
Apr 05, 2019 | 73.50 | 73.76 | 73.40 | 73.56 | 39,807 | +0.22(+0.31%) |
Apr 04, 2019 | 73.86 | 73.86 | 72.77 | 73.34 | 60,778 | -0.46(-0.62%) |
Apr 03, 2019 | 73.93 | 74.15 | 73.67 | 73.79 | 70,215 | +0.26(+0.36%) |
Apr 02, 2019 | 73.44 | 73.58 | 73.20 | 73.53 | 76,563 | +0.17(+0.23%) |
Apr 01, 2019 | 73.52 | 73.70 | 73.02 | 73.36 | 356,259 | +0.37(+0.51%) |
Mar 29, 2019 | 72.86 | 73.02 | 72.41 | 72.99 | 89,156 | +0.57(+0.78%) |
Mar 28, 2019 | 72.20 | 72.58 | 71.93 | 72.43 | 155,196 | +0.31(+0.43%) |
Mar 27, 2019 | 72.77 | 72.78 | 71.54 | 72.12 | 92,020 | -0.56(-0.77%) |
Mar 26, 2019 | 72.66 | 72.99 | 72.28 | 72.68 | 55,144 | +0.52(+0.72%) |
Mar 25, 2019 | 71.90 | 72.38 | 71.64 | 72.16 | 49,435 | +0.14(+0.19%) |
Mar 22, 2019 | 73.32 | 73.51 | 72.02 | 72.02 | 56,223 | -1.63(-2.21%) |
Mar 21, 2019 | 72.24 | 73.76 | 72.24 | 73.65 | 55,799 | +1.15(+1.58%) |
Mar 20, 2019 | 72.42 | 72.94 | 71.95 | 72.50 | 31,675 | +0.07(+0.10%) |
Mar 19, 2019 | 72.49 | 72.71 | 72.24 | 72.43 | 77,099 | +0.20(+0.28%) |
Mar 18, 2019 | 72.31 | 72.47 | 71.71 | 72.22 | 101,616 | +0.27(+0.38%) |
Mar 15, 2019 | 71.64 | 72.22 | 71.61 | 71.95 | 77,101 | +0.48(+0.67%) |
Mar 14, 2019 | 71.44 | 71.67 | 71.37 | 71.47 | 43,482 | +0.18(+0.25%) |
Mar 13, 2019 | 71.05 | 71.64 | 71.05 | 71.30 | 40,578 | +0.48(+0.67%) |
Mar 12, 2019 | 70.73 | 70.98 | 70.54 | 70.82 | 98,898 | +0.22(+0.32%) |
Mar 11, 2019 | 69.58 | 70.60 | 69.48 | 70.60 | 44,200 | +1.26(+1.81%) |
Mar 08, 2019 | 68.74 | 69.35 | 68.51 | 69.34 | 66,321 | -0.17(-0.24%) |
Mar 07, 2019 | 69.72 | 69.90 | 69.21 | 69.51 | 94,278 | -0.43(-0.61%) |
Mar 06, 2019 | 70.53 | 70.56 | 69.84 | 69.94 | 44,703 | -0.62(-0.88%) |
Mar 05, 2019 | 70.52 | 70.67 | 70.10 | 70.56 | 145,035 | +0.01(+0.01%) |
Mar 04, 2019 | 71.71 | 71.76 | 69.82 | 70.55 | 50,928 | -0.78(-1.09%) |
Mar 01, 2019 | 71.30 | 71.37 | 70.83 | 71.33 | 59,956 | +0.45(+0.63%) |
Feb 28, 2019 | 70.68 | 71.13 | 70.52 | 70.88 | 36,784 | -0.01(-0.01%) |
Feb 27, 2019 | 70.32 | 70.89 | 70.19 | 70.89 | 57,115 | +0.49(+0.69%) |
Feb 26, 2019 | 70.40 | 70.66 | 70.31 | 70.40 | 38,937 | -0.07(-0.10%) |
Feb 25, 2019 | 70.80 | 70.94 | 70.46 | 70.47 | 83,797 | +0.09(+0.12%) |
Feb 22, 2019 | 70.08 | 70.38 | 70.05 | 70.38 | 43,940 | +0.06(+0.08%) |
Feb 21, 2019 | 70.35 | 70.59 | 70.09 | 70.33 | 53,790 | -0.15(-0.21%) |
Feb 20, 2019 | 70.51 | 70.73 | 70.24 | 70.47 | 41,861 | -0.04(-0.06%) |
Feb 19, 2019 | 70.23 | 70.65 | 70.23 | 70.51 | 56,602 | +0.08(+0.11%) |
Feb 15, 2019 | 70.13 | 70.43 | 70.11 | 70.43 | 44,762 | +0.66(+0.95%) |
Feb 14, 2019 | 69.18 | 70.05 | 69.08 | 69.77 | 91,135 | +0.31(+0.45%) |
Feb 13, 2019 | 69.69 | 69.87 | 69.29 | 69.46 | 244,696 | -0.02(-0.03%) |
Feb 12, 2019 | 69.06 | 69.54 | 69.03 | 69.48 | 55,188 | +0.82(+1.19%) |
Feb 11, 2019 | 68.69 | 68.89 | 68.43 | 68.66 | 95,522 | +0.16(+0.23%) |
Feb 08, 2019 | 67.45 | 68.50 | 67.45 | 68.50 | 65,397 | +0.63(+0.93%) |
Feb 07, 2019 | 68.10 | 68.23 | 67.38 | 67.87 | 153,995 | -0.89(-1.29%) |
Feb 06, 2019 | 68.82 | 68.89 | 68.25 | 68.76 | 115,062 | -0.01(-0.01%) |
Feb 05, 2019 | 68.59 | 68.86 | 68.48 | 68.77 | 146,688 | +0.34(+0.50%) |
Feb 04, 2019 | 67.96 | 68.50 | 67.87 | 68.43 | 54,785 | +0.46(+0.67%) |