Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 75.31 | 75.71 | 74.71 | 75.28 | 274,440 | -0.06(-0.07%) |
Apr 29, 2019 | 75.15 | 75.56 | 74.48 | 75.34 | 355,374 | +0.44(+0.59%) |
Apr 26, 2019 | 73.29 | 75.35 | 73.28 | 74.90 | 618,880 | +1.03(+1.39%) |
Apr 25, 2019 | 79.12 | 79.52 | 73.81 | 73.87 | 1,400,420 | -6.72(-8.33%) |
Apr 24, 2019 | 77.00 | 81.32 | 77.00 | 80.59 | 1,083,166 | +4.23(+5.54%) |
Apr 23, 2019 | 75.74 | 76.70 | 75.24 | 76.36 | 740,643 | +1.01(+1.34%) |
Apr 22, 2019 | 75.35 | 75.97 | 74.75 | 75.35 | 375,268 | -0.07(-0.09%) |
Apr 18, 2019 | 75.12 | 76.39 | 75.11 | 75.41 | 368,631 | +0.08(+0.11%) |
Apr 17, 2019 | 75.06 | 75.87 | 74.80 | 75.33 | 230,915 | +0.69(+0.92%) |
Apr 16, 2019 | 74.99 | 75.25 | 74.42 | 74.64 | 270,169 | -0.28(-0.38%) |
Apr 15, 2019 | 74.61 | 75.13 | 74.17 | 74.93 | 470,027 | +0.38(+0.51%) |
Apr 12, 2019 | 75.35 | 75.35 | 74.25 | 74.55 | 301,954 | -0.63(-0.84%) |
Apr 11, 2019 | 74.60 | 75.30 | 74.39 | 75.18 | 167,054 | +0.80(+1.08%) |
Apr 10, 2019 | 73.21 | 74.40 | 73.00 | 74.38 | 265,810 | +1.46(+2.00%) |
Apr 09, 2019 | 74.16 | 74.41 | 72.82 | 72.92 | 390,331 | -1.54(-2.07%) |
Apr 08, 2019 | 74.36 | 74.98 | 74.19 | 74.46 | 276,560 | -0.34(-0.45%) |
Apr 05, 2019 | 74.17 | 75.21 | 74.17 | 74.80 | 289,745 | +0.87(+1.17%) |
Apr 04, 2019 | 74.83 | 74.88 | 73.23 | 73.94 | 567,875 | -1.22(-1.62%) |
Apr 03, 2019 | 74.41 | 75.54 | 74.39 | 75.15 | 524,532 | +1.20(+1.62%) |
Apr 02, 2019 | 73.47 | 73.98 | 73.11 | 73.96 | 428,039 | +0.64(+0.87%) |
Apr 01, 2019 | 71.51 | 73.40 | 71.15 | 73.31 | 369,914 | +2.29(+3.22%) |
Mar 29, 2019 | 71.02 | 71.58 | 70.55 | 71.03 | 606,564 | +0.33(+0.47%) |
Mar 28, 2019 | 70.71 | 71.31 | 69.58 | 70.70 | 259,447 | +0.08(+0.11%) |
Mar 27, 2019 | 70.46 | 71.23 | 69.93 | 70.62 | 265,368 | +0.20(+0.28%) |
Mar 26, 2019 | 71.00 | 71.65 | 69.90 | 70.42 | 283,244 | -0.09(-0.13%) |
Mar 25, 2019 | 71.41 | 71.85 | 70.32 | 70.52 | 289,300 | -0.93(-1.30%) |
Mar 22, 2019 | 72.82 | 73.09 | 71.41 | 71.45 | 296,540 | -1.98(-2.69%) |
Mar 21, 2019 | 71.98 | 73.97 | 71.98 | 73.43 | 201,731 | +1.35(+1.87%) |
Mar 20, 2019 | 72.25 | 72.86 | 70.83 | 72.08 | 279,894 | -0.22(-0.30%) |
Mar 19, 2019 | 73.03 | 73.48 | 72.12 | 72.30 | 242,260 | -0.56(-0.76%) |
Mar 18, 2019 | 73.42 | 74.01 | 72.28 | 72.85 | 321,059 | -0.56(-0.76%) |
Mar 15, 2019 | 73.16 | 74.18 | 72.97 | 73.41 | 579,383 | +0.46(+0.63%) |
Mar 14, 2019 | 72.14 | 73.27 | 71.72 | 72.95 | 368,724 | +0.82(+1.14%) |
Mar 13, 2019 | 71.91 | 73.25 | 71.91 | 72.13 | 565,613 | +0.32(+0.45%) |
Mar 12, 2019 | 71.32 | 72.20 | 70.70 | 71.81 | 352,043 | +0.81(+1.14%) |
Mar 11, 2019 | 68.58 | 71.07 | 68.49 | 71.00 | 579,791 | +2.53(+3.70%) |
Mar 08, 2019 | 68.74 | 68.83 | 67.74 | 68.46 | 341,344 | -0.67(-0.97%) |
Mar 07, 2019 | 70.92 | 70.92 | 69.02 | 69.13 | 347,970 | -1.79(-2.52%) |
Mar 06, 2019 | 71.92 | 71.92 | 70.89 | 70.92 | 259,053 | -1.00(-1.39%) |
Mar 05, 2019 | 73.29 | 73.47 | 71.80 | 71.92 | 188,150 | -1.29(-1.76%) |
Mar 04, 2019 | 74.11 | 74.50 | 72.99 | 73.21 | 237,708 | -0.79(-1.07%) |
Mar 01, 2019 | 74.97 | 75.04 | 73.86 | 74.00 | 466,097 | -0.33(-0.44%) |
Feb 28, 2019 | 73.24 | 74.69 | 72.84 | 74.33 | 428,613 | +0.97(+1.32%) |
Feb 27, 2019 | 73.12 | 73.96 | 72.53 | 73.36 | 322,315 | -0.30(-0.41%) |
Feb 26, 2019 | 75.03 | 75.41 | 73.56 | 73.66 | 488,951 | -1.46(-1.94%) |
Feb 25, 2019 | 75.35 | 76.40 | 75.07 | 75.12 | 369,705 | +0.04(+0.05%) |
Feb 22, 2019 | 74.80 | 75.37 | 74.42 | 75.09 | 380,841 | +0.43(+0.58%) |
Feb 21, 2019 | 74.65 | 75.32 | 74.21 | 74.65 | 453,242 | -0.01(-0.01%) |
Feb 20, 2019 | 72.98 | 74.95 | 72.98 | 74.66 | 762,663 | +1.57(+2.15%) |
Feb 19, 2019 | 73.35 | 74.05 | 73.09 | 73.09 | 658,987 | -0.67(-0.91%) |
Feb 15, 2019 | 73.16 | 73.83 | 72.35 | 73.76 | 401,120 | +1.20(+1.65%) |
Feb 14, 2019 | 72.57 | 73.13 | 72.38 | 72.56 | 365,807 | -0.58(-0.80%) |
Feb 13, 2019 | 73.88 | 74.26 | 72.31 | 73.15 | 455,588 | -0.57(-0.77%) |
Feb 12, 2019 | 73.18 | 73.83 | 72.91 | 73.71 | 429,665 | +1.02(+1.40%) |
Feb 11, 2019 | 71.35 | 73.16 | 71.35 | 72.69 | 607,336 | +1.51(+2.12%) |
Feb 08, 2019 | 70.36 | 71.38 | 70.31 | 71.19 | 519,608 | +0.46(+0.65%) |
Feb 07, 2019 | 68.08 | 70.73 | 66.80 | 70.72 | 578,444 | +1.90(+2.76%) |
Feb 06, 2019 | 66.74 | 69.61 | 65.65 | 68.82 | 790,796 | -1.13(-1.61%) |
Feb 05, 2019 | 69.86 | 70.58 | 69.33 | 69.95 | 474,836 | +0.35(+0.50%) |
Feb 04, 2019 | 69.91 | 70.48 | 69.14 | 69.60 | 495,296 | -0.58(-0.83%) |