Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 76.08 | 76.57 | 75.83 | 76.52 | 1,617,658 | +0.66(+0.86%) |
Apr 29, 2019 | 75.40 | 76.13 | 75.09 | 75.86 | 1,915,034 | +1.44(+1.94%) |
Apr 26, 2019 | 73.65 | 75.31 | 73.12 | 74.42 | 1,553,597 | +1.00(+1.36%) |
Apr 25, 2019 | 73.41 | 73.80 | 73.08 | 73.42 | 1,461,888 | +0.14(+0.19%) |
Apr 24, 2019 | 73.38 | 73.84 | 73.26 | 73.29 | 1,893,467 | -0.22(-0.30%) |
Apr 23, 2019 | 72.92 | 73.53 | 72.74 | 73.51 | 1,092,223 | +0.58(+0.80%) |
Apr 22, 2019 | 72.89 | 73.10 | 72.72 | 72.92 | 1,044,934 | -0.10(-0.14%) |
Apr 18, 2019 | 72.75 | 73.23 | 72.42 | 73.03 | 1,228,677 | +0.41(+0.56%) |
Apr 17, 2019 | 72.91 | 72.98 | 72.51 | 72.62 | 1,114,029 | -0.15(-0.20%) |
Apr 16, 2019 | 73.17 | 73.25 | 72.48 | 72.77 | 1,023,487 | -0.30(-0.40%) |
Apr 15, 2019 | 73.14 | 73.35 | 72.50 | 73.06 | 1,544,399 | +0.79(+1.10%) |
Apr 12, 2019 | 71.73 | 72.31 | 71.62 | 72.27 | 1,494,609 | +0.73(+1.02%) |
Apr 11, 2019 | 72.07 | 72.17 | 70.34 | 71.54 | 2,572,281 | -2.05(-2.79%) |
Apr 10, 2019 | 73.44 | 73.67 | 73.21 | 73.59 | 1,292,907 | +0.33(+0.45%) |
Apr 09, 2019 | 73.50 | 73.71 | 73.19 | 73.26 | 925,282 | -0.41(-0.55%) |
Apr 08, 2019 | 73.64 | 73.71 | 73.24 | 73.66 | 1,144,954 | -0.03(-0.04%) |
Apr 05, 2019 | 73.48 | 73.78 | 73.38 | 73.69 | 1,215,040 | +0.19(+0.26%) |
Apr 04, 2019 | 74.07 | 74.12 | 73.39 | 73.50 | 921,635 | -0.35(-0.48%) |
Apr 03, 2019 | 73.88 | 74.43 | 73.45 | 73.85 | 2,389,286 | +0.18(+0.24%) |
Apr 02, 2019 | 74.05 | 74.09 | 73.41 | 73.67 | 1,028,211 | -0.23(-0.31%) |
Apr 01, 2019 | 74.69 | 74.79 | 73.49 | 73.90 | 1,471,381 | -0.36(-0.49%) |
Mar 29, 2019 | 74.43 | 74.48 | 73.94 | 74.26 | 1,436,704 | +0.13(+0.18%) |
Mar 28, 2019 | 73.95 | 74.22 | 73.68 | 74.13 | 1,542,137 | +0.32(+0.44%) |
Mar 27, 2019 | 74.11 | 74.67 | 73.79 | 73.81 | 1,323,674 | -0.32(-0.43%) |
Mar 26, 2019 | 73.48 | 74.14 | 73.34 | 74.13 | 1,156,720 | +1.09(+1.49%) |
Mar 25, 2019 | 72.53 | 73.41 | 72.41 | 73.05 | 1,088,020 | +0.49(+0.67%) |
Mar 22, 2019 | 72.81 | 73.08 | 72.54 | 72.56 | 1,426,129 | -0.42(-0.58%) |
Mar 21, 2019 | 71.97 | 73.04 | 71.91 | 72.98 | 1,040,833 | +0.87(+1.21%) |
Mar 20, 2019 | 72.43 | 72.51 | 71.92 | 72.11 | 1,225,801 | -0.38(-0.52%) |
Mar 19, 2019 | 72.79 | 72.97 | 72.24 | 72.48 | 1,258,347 | -0.15(-0.20%) |
Mar 18, 2019 | 72.31 | 72.63 | 72.16 | 72.63 | 1,773,438 | +0.32(+0.45%) |
Mar 15, 2019 | 72.68 | 72.86 | 72.25 | 72.31 | 2,535,280 | -0.28(-0.38%) |
Mar 14, 2019 | 72.51 | 72.73 | 72.24 | 72.59 | 1,176,732 | +0.21(+0.29%) |
Mar 13, 2019 | 72.31 | 72.48 | 72.04 | 72.37 | 1,008,433 | +0.24(+0.33%) |
Mar 12, 2019 | 72.24 | 72.32 | 71.92 | 72.14 | 1,235,718 | -0.04(-0.05%) |
Mar 11, 2019 | 71.67 | 72.19 | 71.67 | 72.17 | 899,123 | +0.53(+0.74%) |
Mar 08, 2019 | 71.95 | 72.26 | 71.22 | 71.64 | 1,242,575 | -0.53(-0.74%) |
Mar 07, 2019 | 72.14 | 72.32 | 71.79 | 72.17 | 1,466,498 | +0.03(+0.04%) |
Mar 06, 2019 | 71.85 | 72.28 | 71.79 | 72.14 | 1,250,048 | +0.35(+0.49%) |
Mar 05, 2019 | 71.81 | 72.11 | 71.73 | 71.79 | 1,007,220 | +0.02(+0.03%) |
Mar 04, 2019 | 72.55 | 72.63 | 71.37 | 71.78 | 1,256,817 | -0.43(-0.60%) |
Mar 01, 2019 | 72.50 | 72.50 | 71.92 | 72.21 | 1,073,810 | +0.08(+0.11%) |
Feb 28, 2019 | 71.72 | 72.24 | 71.58 | 72.13 | 2,130,710 | +0.40(+0.55%) |
Feb 27, 2019 | 71.11 | 71.79 | 71.04 | 71.73 | 924,617 | +0.46(+0.65%) |
Feb 26, 2019 | 71.50 | 71.89 | 71.20 | 71.27 | 1,583,092 | -0.17(-0.24%) |
Feb 25, 2019 | 71.48 | 71.67 | 71.24 | 71.45 | 1,080,825 | +0.06(+0.08%) |
Feb 22, 2019 | 71.65 | 71.69 | 70.95 | 71.39 | 1,125,027 | -0.01(-0.01%) |
Feb 21, 2019 | 71.16 | 71.45 | 70.76 | 71.40 | 950,838 | +0.38(+0.53%) |
Feb 20, 2019 | 71.15 | 71.24 | 70.68 | 71.02 | 1,316,595 | -0.04(-0.05%) |
Feb 19, 2019 | 71.14 | 71.40 | 70.94 | 71.06 | 1,176,913 | -0.33(-0.46%) |
Feb 15, 2019 | 71.15 | 71.50 | 70.88 | 71.39 | 1,664,488 | +0.99(+1.41%) |
Feb 14, 2019 | 70.80 | 71.22 | 70.37 | 70.40 | 2,989,796 | -0.62(-0.87%) |
Feb 13, 2019 | 71.36 | 71.63 | 70.70 | 71.01 | 1,704,253 | -0.32(-0.45%) |
Feb 12, 2019 | 70.93 | 71.35 | 70.69 | 71.34 | 1,239,377 | +0.62(+0.87%) |
Feb 11, 2019 | 70.63 | 71.46 | 70.32 | 70.72 | 1,514,991 | +0.20(+0.29%) |
Feb 08, 2019 | 71.13 | 71.13 | 69.00 | 70.52 | 2,220,477 | -0.97(-1.35%) |
Feb 07, 2019 | 70.89 | 71.49 | 70.89 | 71.48 | 1,609,232 | +0.33(+0.47%) |
Feb 06, 2019 | 71.74 | 71.74 | 71.02 | 71.15 | 1,314,405 | -0.74(-1.04%) |
Feb 05, 2019 | 71.56 | 71.95 | 71.27 | 71.90 | 1,292,789 | +0.41(+0.58%) |
Feb 04, 2019 | 70.69 | 71.51 | 70.42 | 71.48 | 1,613,039 | +0.72(+1.01%) |