Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 72.77 | 73.03 | 72.74 | 72.98 | 279,855 | +0.20(+0.27%) |
Apr 29, 2019 | 72.94 | 72.95 | 72.67 | 72.78 | 460,738 | -0.42(-0.57%) |
Apr 26, 2019 | 73.20 | 73.27 | 73.11 | 73.19 | 210,789 | +0.30(+0.42%) |
Apr 25, 2019 | 72.98 | 72.98 | 72.75 | 72.89 | 278,368 | -0.13(-0.18%) |
Apr 24, 2019 | 72.68 | 73.02 | 72.68 | 73.02 | 172,690 | +0.56(+0.77%) |
Apr 23, 2019 | 72.38 | 72.46 | 72.31 | 72.46 | 182,914 | +0.28(+0.39%) |
Apr 22, 2019 | 72.34 | 72.34 | 72.17 | 72.18 | 315,700 | -0.30(-0.41%) |
Apr 18, 2019 | 72.54 | 72.54 | 72.41 | 72.47 | 220,796 | +0.22(+0.30%) |
Apr 17, 2019 | 72.34 | 72.43 | 72.25 | 72.26 | 279,078 | -0.02(-0.03%) |
Apr 16, 2019 | 72.46 | 72.48 | 72.26 | 72.28 | 374,031 | -0.34(-0.46%) |
Apr 15, 2019 | 72.69 | 72.78 | 72.61 | 72.62 | 355,130 | -0.02(-0.03%) |
Apr 12, 2019 | 72.67 | 72.79 | 72.59 | 72.64 | 335,511 | -0.20(-0.27%) |
Apr 11, 2019 | 73.05 | 73.06 | 72.77 | 72.84 | 572,592 | -0.31(-0.43%) |
Apr 10, 2019 | 73.05 | 73.18 | 72.98 | 73.15 | 305,346 | +0.26(+0.35%) |
Apr 09, 2019 | 72.86 | 73.02 | 72.76 | 72.90 | 7,415,805 | +0.30(+0.42%) |
Apr 08, 2019 | 72.62 | 72.68 | 72.47 | 72.59 | 230,022 | -0.10(-0.13%) |
Apr 05, 2019 | 72.53 | 72.78 | 72.52 | 72.69 | 638,497 | +0.14(+0.19%) |
Apr 04, 2019 | 72.45 | 72.59 | 72.40 | 72.55 | 217,815 | +0.14(+0.20%) |
Apr 03, 2019 | 72.43 | 72.54 | 72.35 | 72.41 | 208,481 | -0.37(-0.51%) |
Apr 02, 2019 | 72.80 | 72.86 | 72.66 | 72.78 | 441,369 | +0.06(+0.08%) |
Apr 01, 2019 | 73.08 | 73.22 | 72.61 | 72.72 | 586,013 | -0.70(-0.95%) |
Mar 29, 2019 | 73.11 | 73.44 | 73.11 | 73.42 | 307,358 | -0.03(-0.04%) |
Mar 28, 2019 | 73.33 | 73.47 | 73.22 | 73.45 | 113,743 | +0.19(+0.26%) |
Mar 27, 2019 | 72.91 | 73.33 | 72.91 | 73.26 | 465,092 | +0.51(+0.70%) |
Mar 26, 2019 | 72.68 | 72.89 | 72.60 | 72.75 | 204,981 | -0.01(-0.01%) |
Mar 25, 2019 | 72.57 | 73.11 | 72.43 | 72.75 | 151,684 | +0.14(+0.19%) |
Mar 22, 2019 | 72.24 | 72.72 | 72.19 | 72.62 | 179,218 | +0.85(+1.19%) |
Mar 21, 2019 | 71.62 | 71.78 | 71.59 | 71.77 | 150,709 | +0.28(+0.39%) |
Mar 20, 2019 | 71.06 | 71.66 | 71.02 | 71.49 | 218,885 | +0.53(+0.74%) |
Mar 19, 2019 | 70.74 | 70.99 | 70.72 | 70.96 | 269,282 | -0.02(-0.03%) |
Mar 18, 2019 | 70.93 | 71.04 | 70.92 | 70.99 | 182,631 | +0.00(+0.00%) |
Mar 15, 2019 | 70.96 | 71.05 | 70.84 | 70.99 | 266,945 | +0.38(+0.54%) |
Mar 14, 2019 | 70.95 | 70.95 | 70.46 | 70.60 | 1,342,734 | -0.38(-0.54%) |
Mar 13, 2019 | 70.96 | 71.04 | 70.85 | 70.99 | 222,202 | -0.11(-0.16%) |
Mar 12, 2019 | 70.83 | 71.21 | 70.80 | 71.10 | 191,699 | +0.35(+0.50%) |
Mar 11, 2019 | 70.70 | 70.77 | 70.61 | 70.75 | 448,027 | +0.05(+0.07%) |
Mar 08, 2019 | 70.54 | 70.71 | 70.35 | 70.70 | 127,511 | +0.12(+0.17%) |
Mar 07, 2019 | 70.46 | 70.62 | 70.46 | 70.58 | 143,913 | +0.32(+0.45%) |
Mar 06, 2019 | 70.09 | 70.34 | 70.06 | 70.26 | 472,775 | +0.23(+0.33%) |
Mar 05, 2019 | 69.86 | 70.03 | 69.78 | 70.03 | 293,570 | +0.02(+0.02%) |
Mar 04, 2019 | 69.84 | 70.05 | 69.80 | 70.01 | 229,387 | +0.36(+0.51%) |
Mar 01, 2019 | 69.91 | 70.00 | 69.63 | 69.66 | 417,550 | -0.35(-0.50%) |
Feb 28, 2019 | 70.22 | 70.23 | 69.86 | 70.00 | 284,088 | -0.10(-0.15%) |
Feb 27, 2019 | 70.42 | 70.45 | 70.00 | 70.11 | 247,474 | -0.57(-0.81%) |
Feb 26, 2019 | 70.73 | 70.76 | 70.54 | 70.68 | 246,547 | +0.21(+0.29%) |
Feb 25, 2019 | 70.40 | 70.50 | 70.34 | 70.47 | 403,160 | -0.07(-0.10%) |
Feb 22, 2019 | 70.49 | 70.69 | 70.45 | 70.54 | 362,276 | +0.38(+0.54%) |
Feb 21, 2019 | 70.28 | 70.29 | 70.11 | 70.16 | 407,454 | -0.48(-0.67%) |
Feb 20, 2019 | 70.67 | 70.69 | 70.47 | 70.64 | 489,828 | -0.12(-0.17%) |
Feb 19, 2019 | 70.91 | 70.95 | 70.54 | 70.76 | 8,568,301 | +0.05(+0.07%) |
Feb 15, 2019 | 70.56 | 70.73 | 70.48 | 70.71 | 360,513 | +0.21(+0.30%) |
Feb 14, 2019 | 70.78 | 70.78 | 70.47 | 70.50 | 200,608 | +0.11(+0.16%) |
Feb 13, 2019 | 70.44 | 70.49 | 70.32 | 70.39 | 175,850 | -0.18(-0.26%) |
Feb 12, 2019 | 70.71 | 70.71 | 70.45 | 70.57 | 280,954 | -0.12(-0.17%) |
Feb 11, 2019 | 70.68 | 70.80 | 70.64 | 70.69 | 997,655 | -0.11(-0.16%) |
Feb 08, 2019 | 70.80 | 70.87 | 70.67 | 70.80 | 426,999 | +0.21(+0.29%) |
Feb 07, 2019 | 70.59 | 70.62 | 70.38 | 70.59 | 457,438 | +0.17(+0.25%) |
Feb 06, 2019 | 70.68 | 70.68 | 70.28 | 70.42 | 277,306 | -0.10(-0.15%) |
Feb 05, 2019 | 70.29 | 70.68 | 70.29 | 70.52 | 285,474 | +0.42(+0.60%) |
Feb 04, 2019 | 70.08 | 70.20 | 69.85 | 70.10 | 2,296,098 | -0.18(-0.26%) |