Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 75.30 | 75.70 | 74.70 | 75.27 | 274,478 | -0.06(-0.08%) |
Apr 29, 2019 | 75.14 | 75.55 | 74.47 | 75.33 | 355,423 | +0.44(+0.59%) |
Apr 26, 2019 | 73.28 | 75.34 | 73.27 | 74.89 | 618,965 | +1.03(+1.39%) |
Apr 25, 2019 | 79.11 | 79.51 | 73.80 | 73.86 | 1,400,615 | -6.71(-8.33%) |
Apr 24, 2019 | 76.99 | 81.31 | 76.99 | 80.57 | 1,083,316 | +4.23(+5.54%) |
Apr 23, 2019 | 75.72 | 76.69 | 75.23 | 76.35 | 740,745 | +1.01(+1.34%) |
Apr 22, 2019 | 75.34 | 75.96 | 74.74 | 75.34 | 375,320 | -0.07(-0.09%) |
Apr 18, 2019 | 75.11 | 76.37 | 75.10 | 75.40 | 368,682 | +0.08(+0.11%) |
Apr 17, 2019 | 75.05 | 75.86 | 74.79 | 75.32 | 230,947 | +0.69(+0.92%) |
Apr 16, 2019 | 74.98 | 75.23 | 74.41 | 74.63 | 270,207 | -0.28(-0.38%) |
Apr 15, 2019 | 74.60 | 75.12 | 74.16 | 74.91 | 470,092 | +0.38(+0.51%) |
Apr 12, 2019 | 75.34 | 75.34 | 74.24 | 74.54 | 301,996 | -0.63(-0.84%) |
Apr 11, 2019 | 74.59 | 75.29 | 74.38 | 75.17 | 167,077 | +0.80(+1.08%) |
Apr 10, 2019 | 73.20 | 74.39 | 72.99 | 74.37 | 265,847 | +1.46(+2.00%) |
Apr 09, 2019 | 74.15 | 74.40 | 72.81 | 72.91 | 390,386 | -1.54(-2.07%) |
Apr 08, 2019 | 74.35 | 74.97 | 74.18 | 74.45 | 276,598 | -0.34(-0.45%) |
Apr 05, 2019 | 74.16 | 75.20 | 74.16 | 74.79 | 289,785 | +0.87(+1.17%) |
Apr 04, 2019 | 74.82 | 74.87 | 73.22 | 73.93 | 567,954 | -1.21(-1.62%) |
Apr 03, 2019 | 74.40 | 75.53 | 74.38 | 75.14 | 524,605 | +1.20(+1.62%) |
Apr 02, 2019 | 73.46 | 73.97 | 73.10 | 73.94 | 428,098 | +0.64(+0.87%) |
Apr 01, 2019 | 71.50 | 73.39 | 71.14 | 73.30 | 369,966 | +2.29(+3.22%) |
Mar 29, 2019 | 71.01 | 71.57 | 70.55 | 71.02 | 606,648 | +0.33(+0.47%) |
Mar 28, 2019 | 70.70 | 71.30 | 69.57 | 70.69 | 259,483 | +0.08(+0.11%) |
Mar 27, 2019 | 70.45 | 71.22 | 69.92 | 70.61 | 265,405 | +0.20(+0.28%) |
Mar 26, 2019 | 70.99 | 71.64 | 69.89 | 70.41 | 283,283 | -0.09(-0.13%) |
Mar 25, 2019 | 71.40 | 71.84 | 70.31 | 70.51 | 289,340 | -0.93(-1.31%) |
Mar 22, 2019 | 72.81 | 73.08 | 71.40 | 71.44 | 296,581 | -1.98(-2.69%) |
Mar 21, 2019 | 71.97 | 73.96 | 71.97 | 73.42 | 201,759 | +1.35(+1.87%) |
Mar 20, 2019 | 72.24 | 72.85 | 70.82 | 72.07 | 279,933 | -0.22(-0.30%) |
Mar 19, 2019 | 73.02 | 73.47 | 72.11 | 72.29 | 242,294 | -0.56(-0.76%) |
Mar 18, 2019 | 73.41 | 74.00 | 72.27 | 72.84 | 321,104 | -0.56(-0.76%) |
Mar 15, 2019 | 73.15 | 74.17 | 72.96 | 73.40 | 579,464 | +0.46(+0.63%) |
Mar 14, 2019 | 72.13 | 73.26 | 71.71 | 72.94 | 368,775 | +0.82(+1.14%) |
Mar 13, 2019 | 71.90 | 73.24 | 71.90 | 72.12 | 565,691 | +0.32(+0.45%) |
Mar 12, 2019 | 71.31 | 72.19 | 70.69 | 71.80 | 352,092 | +0.81(+1.14%) |
Mar 11, 2019 | 68.57 | 71.06 | 68.48 | 70.99 | 579,872 | +2.53(+3.70%) |
Mar 08, 2019 | 68.73 | 68.82 | 67.73 | 68.45 | 341,392 | -0.67(-0.97%) |
Mar 07, 2019 | 70.91 | 70.91 | 69.01 | 69.12 | 348,018 | -1.79(-2.52%) |
Mar 06, 2019 | 71.91 | 71.91 | 70.88 | 70.91 | 259,089 | -1.00(-1.39%) |
Mar 05, 2019 | 73.28 | 73.46 | 71.79 | 71.91 | 188,176 | -1.29(-1.76%) |
Mar 04, 2019 | 74.10 | 74.49 | 72.98 | 73.20 | 237,741 | -0.79(-1.07%) |
Mar 01, 2019 | 74.96 | 75.03 | 73.85 | 73.99 | 466,162 | -0.33(-0.44%) |
Feb 28, 2019 | 73.23 | 74.68 | 72.83 | 74.32 | 428,672 | +0.97(+1.32%) |
Feb 27, 2019 | 73.11 | 73.94 | 72.52 | 73.35 | 322,360 | -0.30(-0.41%) |
Feb 26, 2019 | 75.02 | 75.40 | 73.55 | 73.65 | 489,019 | -1.46(-1.94%) |
Feb 25, 2019 | 75.34 | 76.39 | 75.06 | 75.11 | 369,757 | +0.04(+0.05%) |
Feb 22, 2019 | 74.79 | 75.36 | 74.41 | 75.07 | 380,893 | +0.43(+0.58%) |
Feb 21, 2019 | 74.64 | 75.31 | 74.20 | 74.64 | 453,305 | -0.01(-0.01%) |
Feb 20, 2019 | 72.97 | 74.94 | 72.97 | 74.65 | 762,769 | +1.57(+2.15%) |
Feb 19, 2019 | 73.34 | 74.04 | 73.08 | 73.08 | 659,079 | -0.67(-0.91%) |
Feb 15, 2019 | 73.15 | 73.82 | 72.34 | 73.75 | 401,175 | +1.20(+1.65%) |
Feb 14, 2019 | 72.56 | 73.12 | 72.37 | 72.55 | 365,857 | -0.58(-0.80%) |
Feb 13, 2019 | 73.87 | 74.25 | 72.30 | 73.13 | 455,651 | -0.56(-0.77%) |
Feb 12, 2019 | 73.17 | 73.82 | 72.90 | 73.70 | 429,725 | +1.02(+1.40%) |
Feb 11, 2019 | 71.34 | 73.15 | 71.34 | 72.68 | 607,421 | +1.51(+2.12%) |
Feb 08, 2019 | 70.35 | 71.37 | 70.31 | 71.18 | 519,680 | +0.46(+0.65%) |
Feb 07, 2019 | 68.07 | 70.72 | 66.79 | 70.71 | 578,524 | +1.90(+2.76%) |
Feb 06, 2019 | 66.73 | 69.60 | 65.65 | 68.81 | 790,906 | -1.13(-1.61%) |
Feb 05, 2019 | 69.85 | 70.57 | 69.32 | 69.94 | 474,902 | +0.35(+0.50%) |
Feb 04, 2019 | 69.90 | 70.47 | 69.13 | 69.59 | 495,365 | -0.58(-0.83%) |