Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 70.63 | 71.40 | 70.16 | 70.88 | 279,349 | +0.24(+0.34%) |
Apr 29, 2019 | 70.22 | 71.00 | 68.80 | 70.64 | 300,219 | +0.05(+0.07%) |
Apr 26, 2019 | 70.46 | 71.40 | 69.50 | 70.59 | 264,800 | -0.24(-0.34%) |
Apr 25, 2019 | 70.35 | 71.46 | 69.55 | 70.83 | 185,133 | +0.47(+0.67%) |
Apr 24, 2019 | 69.89 | 71.18 | 69.77 | 70.36 | 158,540 | +0.50(+0.72%) |
Apr 23, 2019 | 69.16 | 70.61 | 69.00 | 69.86 | 307,818 | +1.08(+1.57%) |
Apr 22, 2019 | 66.56 | 68.84 | 66.56 | 68.78 | 182,943 | +1.65(+2.46%) |
Apr 18, 2019 | 67.40 | 67.82 | 65.06 | 67.13 | 235,900 | -0.46(-0.68%) |
Apr 17, 2019 | 68.05 | 68.09 | 66.67 | 67.59 | 527,196 | -0.14(-0.21%) |
Apr 16, 2019 | 69.24 | 69.58 | 67.12 | 67.73 | 423,392 | -1.03(-1.50%) |
Apr 15, 2019 | 68.91 | 69.61 | 68.32 | 68.76 | 380,663 | +0.43(+0.63%) |
Apr 12, 2019 | 68.44 | 68.82 | 67.21 | 68.33 | 155,900 | +0.36(+0.53%) |
Apr 11, 2019 | 67.10 | 68.20 | 66.61 | 67.97 | 401,769 | +0.89(+1.33%) |
Apr 10, 2019 | 66.04 | 67.20 | 65.81 | 67.08 | 364,520 | +1.29(+1.96%) |
Apr 09, 2019 | 64.63 | 66.39 | 64.58 | 65.79 | 256,252 | +0.97(+1.50%) |
Apr 08, 2019 | 64.58 | 65.33 | 63.58 | 64.82 | 233,614 | +0.07(+0.11%) |
Apr 05, 2019 | 64.07 | 65.06 | 63.00 | 64.75 | 529,600 | +0.97(+1.52%) |
Apr 04, 2019 | 65.84 | 65.84 | 62.21 | 63.78 | 555,284 | -1.81(-2.76%) |
Apr 03, 2019 | 65.68 | 66.17 | 65.14 | 65.59 | 499,199 | +0.44(+0.68%) |
Apr 02, 2019 | 65.00 | 65.26 | 64.04 | 65.15 | 353,998 | +0.12(+0.18%) |
Apr 01, 2019 | 65.42 | 66.43 | 64.23 | 65.03 | 370,692 | +0.13(+0.20%) |
Mar 29, 2019 | 63.90 | 64.98 | 63.50 | 64.90 | 350,500 | +1.39(+2.19%) |
Mar 28, 2019 | 62.59 | 63.94 | 62.46 | 63.51 | 246,630 | +1.22(+1.96%) |
Mar 27, 2019 | 62.68 | 63.26 | 60.76 | 62.29 | 289,563 | -0.43(-0.69%) |
Mar 26, 2019 | 62.23 | 63.21 | 61.74 | 62.72 | 334,962 | +1.04(+1.69%) |
Mar 25, 2019 | 60.97 | 62.32 | 60.50 | 61.68 | 366,665 | +0.59(+0.97%) |
Mar 22, 2019 | 62.66 | 63.09 | 61.00 | 61.09 | 289,100 | -1.94(-3.08%) |
Mar 21, 2019 | 61.90 | 63.62 | 61.50 | 63.03 | 312,666 | +0.89(+1.43%) |
Mar 20, 2019 | 61.57 | 62.93 | 61.31 | 62.14 | 227,106 | +0.62(+1.01%) |
Mar 19, 2019 | 62.11 | 62.11 | 61.24 | 61.52 | 207,590 | -0.20(-0.32%) |
Mar 18, 2019 | 61.00 | 62.16 | 60.80 | 61.72 | 372,294 | +0.73(+1.20%) |
Mar 15, 2019 | 60.50 | 61.76 | 60.33 | 60.99 | 474,400 | +0.67(+1.11%) |
Mar 14, 2019 | 60.91 | 61.11 | 60.22 | 60.32 | 220,830 | -0.63(-1.03%) |
Mar 13, 2019 | 60.59 | 61.52 | 60.47 | 60.95 | 452,689 | +0.52(+0.86%) |
Mar 12, 2019 | 59.88 | 61.00 | 58.52 | 60.43 | 447,805 | +0.45(+0.75%) |
Mar 11, 2019 | 58.18 | 60.19 | 58.18 | 59.98 | 587,525 | +1.83(+3.15%) |
Mar 08, 2019 | 57.19 | 58.39 | 56.61 | 58.15 | 508,400 | +0.39(+0.68%) |
Mar 07, 2019 | 57.51 | 58.74 | 57.17 | 57.76 | 435,252 | +0.13(+0.23%) |
Mar 06, 2019 | 59.29 | 59.65 | 57.33 | 57.63 | 710,484 | -1.59(-2.68%) |
Mar 05, 2019 | 57.07 | 59.67 | 55.94 | 59.22 | 826,142 | +2.14(+3.75%) |
Mar 04, 2019 | 59.13 | 59.67 | 54.03 | 57.08 | 1,605,238 | -2.23(-3.76%) |
Mar 01, 2019 | 61.00 | 62.60 | 57.25 | 59.31 | 2,164,000 | -6.32(-9.63%) |
Feb 28, 2019 | 64.79 | 65.85 | 63.92 | 65.63 | 721,304 | +0.58(+0.89%) |
Feb 27, 2019 | 64.44 | 65.36 | 63.64 | 65.05 | 473,173 | +0.52(+0.81%) |
Feb 26, 2019 | 64.54 | 65.20 | 64.09 | 64.53 | 372,628 | -0.19(-0.29%) |
Feb 25, 2019 | 65.42 | 65.63 | 64.19 | 64.72 | 338,575 | -0.37(-0.57%) |
Feb 22, 2019 | 64.44 | 65.65 | 63.58 | 65.09 | 438,700 | +0.85(+1.32%) |
Feb 21, 2019 | 64.50 | 64.83 | 63.54 | 64.24 | 259,153 | -0.46(-0.71%) |
Feb 20, 2019 | 64.58 | 65.35 | 64.26 | 64.70 | 384,149 | +0.05(+0.08%) |
Feb 19, 2019 | 64.62 | 65.01 | 64.26 | 64.65 | 257,655 | -0.36(-0.55%) |
Feb 15, 2019 | 65.18 | 65.30 | 64.50 | 65.01 | 287,900 | +0.00(+0.00%) |
Feb 14, 2019 | 64.35 | 65.34 | 64.24 | 65.01 | 283,786 | +0.27(+0.42%) |
Feb 13, 2019 | 64.92 | 64.95 | 63.89 | 64.74 | 246,469 | +0.28(+0.43%) |
Feb 12, 2019 | 64.58 | 65.28 | 64.04 | 64.46 | 269,486 | +0.57(+0.89%) |
Feb 11, 2019 | 65.00 | 65.58 | 63.55 | 63.89 | 524,817 | -0.94(-1.45%) |
Feb 08, 2019 | 62.45 | 65.28 | 62.06 | 64.83 | 475,500 | +1.81(+2.87%) |
Feb 07, 2019 | 63.89 | 64.60 | 62.52 | 63.02 | 375,160 | -1.38(-2.14%) |
Feb 06, 2019 | 62.24 | 65.45 | 61.60 | 64.40 | 1,207,310 | +2.40(+3.87%) |
Feb 05, 2019 | 62.11 | 62.74 | 61.77 | 62.00 | 681,440 | -0.15(-0.24%) |
Feb 04, 2019 | 62.44 | 62.88 | 61.58 | 62.15 | 560,749 | -0.18(-0.29%) |