Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 71.64 | 72.22 | 70.44 | 71.00 | 608,019 | -0.44(-0.62%) |
Apr 29, 2019 | 70.46 | 71.99 | 70.46 | 71.44 | 529,719 | +1.01(+1.43%) |
Apr 26, 2019 | 71.01 | 71.55 | 69.79 | 70.43 | 383,413 | -0.45(-0.64%) |
Apr 25, 2019 | 71.14 | 71.47 | 70.15 | 70.88 | 586,973 | -0.37(-0.52%) |
Apr 24, 2019 | 71.60 | 72.33 | 70.60 | 71.25 | 439,484 | -0.73(-1.01%) |
Apr 23, 2019 | 70.91 | 72.20 | 70.38 | 71.98 | 778,177 | +1.14(+1.61%) |
Apr 22, 2019 | 71.01 | 71.56 | 70.65 | 70.84 | 403,774 | -0.41(-0.58%) |
Apr 18, 2019 | 71.10 | 71.61 | 70.01 | 71.25 | 454,481 | +0.12(+0.18%) |
Apr 17, 2019 | 71.48 | 71.87 | 70.85 | 71.13 | 582,836 | -0.22(-0.31%) |
Apr 16, 2019 | 70.56 | 71.81 | 70.36 | 71.35 | 653,915 | +1.19(+1.69%) |
Apr 15, 2019 | 70.61 | 71.01 | 70.00 | 70.16 | 392,333 | -0.24(-0.34%) |
Apr 12, 2019 | 70.56 | 71.47 | 69.96 | 70.40 | 452,603 | +0.73(+1.05%) |
Apr 11, 2019 | 69.50 | 70.35 | 69.25 | 69.67 | 335,761 | +0.34(+0.48%) |
Apr 10, 2019 | 68.72 | 69.51 | 68.48 | 69.34 | 470,956 | +0.61(+0.89%) |
Apr 09, 2019 | 68.91 | 69.22 | 68.53 | 68.72 | 389,891 | -0.59(-0.86%) |
Apr 08, 2019 | 68.90 | 69.36 | 68.36 | 69.32 | 395,302 | +0.06(+0.08%) |
Apr 05, 2019 | 69.46 | 70.21 | 69.08 | 69.26 | 352,419 | -0.16(-0.23%) |
Apr 04, 2019 | 69.14 | 70.20 | 68.91 | 69.42 | 491,988 | +0.13(+0.19%) |
Apr 03, 2019 | 68.30 | 69.36 | 68.14 | 69.29 | 1,176,439 | +1.72(+2.55%) |
Apr 02, 2019 | 68.27 | 68.32 | 67.20 | 67.57 | 639,086 | -1.01(-1.47%) |
Apr 01, 2019 | 67.39 | 69.19 | 66.84 | 68.57 | 655,742 | +1.83(+2.74%) |
Mar 29, 2019 | 66.69 | 67.28 | 66.41 | 66.74 | 620,411 | +0.24(+0.36%) |
Mar 28, 2019 | 65.95 | 66.67 | 65.30 | 66.50 | 458,970 | +0.57(+0.86%) |
Mar 27, 2019 | 66.04 | 66.24 | 65.04 | 65.94 | 686,636 | -0.03(-0.04%) |
Mar 26, 2019 | 65.56 | 66.75 | 65.45 | 65.96 | 1,090,757 | +1.00(+1.53%) |
Mar 25, 2019 | 65.34 | 66.12 | 64.31 | 64.97 | 789,566 | -0.34(-0.53%) |
Mar 22, 2019 | 69.97 | 69.98 | 65.29 | 65.31 | 1,286,845 | -5.31(-7.52%) |
Mar 21, 2019 | 70.29 | 71.34 | 69.79 | 70.62 | 822,478 | +0.04(+0.05%) |
Mar 20, 2019 | 71.97 | 72.66 | 70.48 | 70.58 | 1,183,631 | -1.57(-2.18%) |
Mar 19, 2019 | 73.14 | 73.29 | 71.92 | 72.16 | 600,709 | -0.29(-0.40%) |
Mar 18, 2019 | 71.51 | 72.48 | 71.51 | 72.44 | 444,256 | +1.02(+1.42%) |
Mar 15, 2019 | 71.15 | 71.78 | 70.71 | 71.43 | 793,334 | +0.28(+0.39%) |
Mar 14, 2019 | 70.78 | 72.28 | 70.51 | 71.15 | 674,315 | +0.27(+0.38%) |
Mar 13, 2019 | 70.49 | 71.15 | 70.11 | 70.88 | 452,033 | +0.83(+1.19%) |
Mar 12, 2019 | 69.70 | 70.40 | 69.55 | 70.05 | 498,255 | +0.36(+0.52%) |
Mar 11, 2019 | 69.12 | 69.99 | 68.98 | 69.69 | 754,581 | +1.16(+1.69%) |
Mar 08, 2019 | 69.07 | 69.40 | 68.16 | 68.53 | 828,371 | -1.35(-1.93%) |
Mar 07, 2019 | 71.42 | 71.89 | 69.18 | 69.88 | 902,489 | -1.93(-2.69%) |
Mar 06, 2019 | 72.66 | 73.03 | 71.73 | 71.81 | 570,580 | -0.77(-1.07%) |
Mar 05, 2019 | 72.56 | 72.82 | 71.25 | 72.58 | 569,365 | +0.11(+0.16%) |
Mar 04, 2019 | 73.42 | 74.08 | 72.16 | 72.47 | 1,435,780 | -0.78(-1.07%) |
Mar 01, 2019 | 73.02 | 73.81 | 72.84 | 73.25 | 878,632 | +1.23(+1.71%) |
Feb 28, 2019 | 72.97 | 73.37 | 71.78 | 72.02 | 1,347,444 | -1.14(-1.55%) |
Feb 27, 2019 | 73.70 | 73.79 | 72.38 | 73.15 | 946,813 | -0.57(-0.78%) |
Feb 26, 2019 | 73.42 | 74.29 | 73.18 | 73.73 | 607,928 | -0.32(-0.43%) |
Feb 25, 2019 | 73.77 | 74.72 | 72.88 | 74.04 | 2,321,507 | +0.47(+0.64%) |
Feb 22, 2019 | 73.54 | 74.12 | 72.80 | 73.57 | 743,136 | +0.33(+0.46%) |
Feb 21, 2019 | 74.05 | 74.22 | 72.95 | 73.24 | 784,580 | -0.81(-1.10%) |
Feb 20, 2019 | 73.94 | 74.43 | 73.67 | 74.05 | 510,624 | -0.37(-0.50%) |
Feb 19, 2019 | 72.89 | 74.63 | 72.87 | 74.42 | 937,593 | +0.89(+1.21%) |
Feb 15, 2019 | 73.53 | 74.21 | 72.89 | 73.54 | 736,748 | +0.51(+0.69%) |
Feb 14, 2019 | 73.11 | 73.56 | 72.43 | 73.03 | 851,915 | -0.82(-1.11%) |
Feb 13, 2019 | 74.59 | 74.73 | 73.40 | 73.85 | 559,798 | -0.40(-0.54%) |
Feb 12, 2019 | 74.86 | 75.77 | 74.05 | 74.25 | 793,812 | -0.15(-0.21%) |
Feb 11, 2019 | 73.41 | 74.64 | 73.34 | 74.40 | 901,356 | +1.13(+1.54%) |
Feb 08, 2019 | 72.55 | 73.33 | 72.16 | 73.28 | 1,106,379 | +0.20(+0.27%) |
Feb 07, 2019 | 72.12 | 73.33 | 71.80 | 73.08 | 964,764 | -0.18(-0.25%) |
Feb 06, 2019 | 73.06 | 73.77 | 72.70 | 73.26 | 999,301 | -0.26(-0.35%) |
Feb 05, 2019 | 72.95 | 74.77 | 72.48 | 73.52 | 1,565,724 | +0.88(+1.21%) |
Feb 04, 2019 | 71.74 | 72.71 | 70.63 | 72.64 | 1,669,516 | +0.90(+1.25%) |