Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 74.42 | 76.22 | 72.47 | 76.06 | 1,132,769 | +1.89(+2.55%) |
Apr 29, 2019 | 73.92 | 74.53 | 73.47 | 74.17 | 556,327 | +0.47(+0.64%) |
Apr 26, 2019 | 72.51 | 73.77 | 72.11 | 73.70 | 351,826 | +1.40(+1.94%) |
Apr 25, 2019 | 73.88 | 73.88 | 71.90 | 72.30 | 413,806 | -2.03(-2.73%) |
Apr 24, 2019 | 74.78 | 75.02 | 74.11 | 74.33 | 308,792 | -0.52(-0.69%) |
Apr 23, 2019 | 75.16 | 75.45 | 74.44 | 74.84 | 547,246 | -0.42(-0.56%) |
Apr 22, 2019 | 75.09 | 75.68 | 74.84 | 75.27 | 384,591 | -0.29(-0.38%) |
Apr 18, 2019 | 75.34 | 75.97 | 75.03 | 75.55 | 513,948 | +0.59(+0.79%) |
Apr 17, 2019 | 75.33 | 75.33 | 74.46 | 74.96 | 581,736 | -0.29(-0.39%) |
Apr 16, 2019 | 73.95 | 75.35 | 73.76 | 75.26 | 369,619 | +1.54(+2.09%) |
Apr 15, 2019 | 74.01 | 74.18 | 73.05 | 73.72 | 418,788 | -0.13(-0.17%) |
Apr 12, 2019 | 73.76 | 74.16 | 73.05 | 73.85 | 522,201 | +0.58(+0.79%) |
Apr 11, 2019 | 72.14 | 73.32 | 72.14 | 73.27 | 389,671 | +1.12(+1.56%) |
Apr 10, 2019 | 72.07 | 72.54 | 71.79 | 72.14 | 546,196 | +0.38(+0.53%) |
Apr 09, 2019 | 72.67 | 72.72 | 71.61 | 71.77 | 454,038 | -1.44(-1.96%) |
Apr 08, 2019 | 72.62 | 73.35 | 72.22 | 73.20 | 487,325 | +0.15(+0.20%) |
Apr 05, 2019 | 72.79 | 73.45 | 72.61 | 73.06 | 451,836 | +0.29(+0.39%) |
Apr 04, 2019 | 72.27 | 73.24 | 71.80 | 72.77 | 535,700 | +0.38(+0.52%) |
Apr 03, 2019 | 71.45 | 72.96 | 71.23 | 72.39 | 1,048,023 | +1.53(+2.16%) |
Apr 02, 2019 | 71.05 | 71.11 | 70.44 | 70.86 | 316,186 | -0.12(-0.17%) |
Apr 01, 2019 | 69.73 | 71.11 | 69.73 | 70.98 | 533,176 | +1.80(+2.60%) |
Mar 29, 2019 | 68.63 | 69.35 | 68.46 | 69.19 | 500,592 | +1.27(+1.87%) |
Mar 28, 2019 | 67.58 | 68.31 | 66.83 | 67.92 | 1,062,669 | +0.54(+0.81%) |
Mar 27, 2019 | 68.17 | 68.56 | 67.08 | 67.37 | 744,698 | -0.78(-1.15%) |
Mar 26, 2019 | 68.30 | 69.17 | 67.41 | 68.16 | 558,199 | +0.41(+0.60%) |
Mar 25, 2019 | 66.77 | 68.43 | 66.52 | 67.75 | 526,682 | +1.10(+1.64%) |
Mar 22, 2019 | 68.80 | 68.90 | 66.31 | 66.66 | 505,913 | -2.76(-3.98%) |
Mar 21, 2019 | 67.74 | 69.69 | 67.74 | 69.42 | 588,461 | +1.28(+1.88%) |
Mar 20, 2019 | 69.16 | 69.16 | 67.74 | 68.14 | 563,054 | -1.38(-1.99%) |
Mar 19, 2019 | 70.90 | 71.19 | 69.28 | 69.52 | 403,444 | -0.76(-1.07%) |
Mar 18, 2019 | 69.49 | 70.32 | 69.34 | 70.27 | 569,457 | +0.98(+1.41%) |
Mar 15, 2019 | 69.99 | 70.70 | 69.19 | 69.30 | 1,165,153 | -0.52(-0.75%) |
Mar 14, 2019 | 70.19 | 70.36 | 68.56 | 69.82 | 908,587 | -0.59(-0.84%) |
Mar 13, 2019 | 71.41 | 71.75 | 70.15 | 70.41 | 896,428 | -0.90(-1.27%) |
Mar 12, 2019 | 72.39 | 72.64 | 70.90 | 71.32 | 751,162 | -0.98(-1.35%) |
Mar 11, 2019 | 71.35 | 72.34 | 70.65 | 72.29 | 420,946 | +0.79(+1.11%) |
Mar 08, 2019 | 70.93 | 71.54 | 70.58 | 71.50 | 347,808 | -0.17(-0.24%) |
Mar 07, 2019 | 71.53 | 71.80 | 70.23 | 71.67 | 623,653 | -0.07(-0.10%) |
Mar 06, 2019 | 73.09 | 73.28 | 71.09 | 71.75 | 1,028,421 | -1.43(-1.95%) |
Mar 05, 2019 | 73.31 | 74.01 | 73.09 | 73.18 | 873,293 | -0.34(-0.46%) |
Mar 04, 2019 | 73.28 | 74.15 | 72.70 | 73.52 | 764,186 | +0.49(+0.67%) |
Mar 01, 2019 | 72.31 | 73.25 | 72.00 | 73.03 | 843,840 | +1.37(+1.91%) |
Feb 28, 2019 | 71.96 | 72.00 | 71.17 | 71.66 | 553,194 | -0.51(-0.70%) |
Feb 27, 2019 | 72.46 | 72.77 | 71.69 | 72.16 | 632,072 | -0.31(-0.43%) |
Feb 26, 2019 | 72.36 | 73.24 | 71.24 | 72.48 | 1,186,747 | -0.66(-0.91%) |
Feb 25, 2019 | 75.50 | 75.96 | 72.98 | 73.14 | 1,572,722 | -1.72(-2.30%) |
Feb 22, 2019 | 73.19 | 74.96 | 72.90 | 74.86 | 890,316 | +1.80(+2.47%) |
Feb 21, 2019 | 74.05 | 74.56 | 72.67 | 73.06 | 605,152 | -1.05(-1.42%) |
Feb 20, 2019 | 73.43 | 74.30 | 73.04 | 74.11 | 600,488 | +0.95(+1.30%) |
Feb 19, 2019 | 72.48 | 73.56 | 72.15 | 73.16 | 695,472 | +0.63(+0.86%) |
Feb 15, 2019 | 72.15 | 72.97 | 71.83 | 72.53 | 668,252 | +0.93(+1.30%) |
Feb 14, 2019 | 71.90 | 72.63 | 71.43 | 71.60 | 708,946 | -0.76(-1.04%) |
Feb 13, 2019 | 72.23 | 73.15 | 71.99 | 72.36 | 526,481 | +0.42(+0.59%) |
Feb 12, 2019 | 70.67 | 72.80 | 70.45 | 71.93 | 663,429 | +2.10(+3.01%) |
Feb 11, 2019 | 69.74 | 70.14 | 69.30 | 69.83 | 828,430 | +0.42(+0.61%) |
Feb 08, 2019 | 69.49 | 70.47 | 69.21 | 69.41 | 719,690 | -0.75(-1.07%) |
Feb 07, 2019 | 70.23 | 70.32 | 68.57 | 70.16 | 878,568 | -0.37(-0.52%) |
Feb 06, 2019 | 69.29 | 70.61 | 69.19 | 70.53 | 733,465 | +0.95(+1.36%) |
Feb 05, 2019 | 68.88 | 69.73 | 68.39 | 69.58 | 763,594 | +0.59(+0.85%) |
Feb 04, 2019 | 68.73 | 69.00 | 68.01 | 69.00 | 1,234,431 | +0.34(+0.49%) |