Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 75.30 | 75.53 | 74.83 | 75.50 | 49,473 | +0.33(+0.44%) |
Apr 29, 2019 | 75.05 | 75.41 | 75.02 | 75.17 | 61,988 | +0.20(+0.27%) |
Apr 26, 2019 | 74.45 | 74.97 | 74.22 | 74.97 | 45,277 | +0.46(+0.61%) |
Apr 25, 2019 | 75.16 | 75.29 | 74.17 | 74.51 | 45,210 | -1.16(-1.54%) |
Apr 24, 2019 | 75.73 | 75.95 | 75.67 | 75.67 | 44,057 | -0.12(-0.16%) |
Apr 23, 2019 | 75.23 | 75.86 | 75.21 | 75.80 | 73,198 | +0.77(+1.02%) |
Apr 22, 2019 | 74.91 | 75.10 | 74.89 | 75.03 | 59,342 | -0.17(-0.23%) |
Apr 18, 2019 | 74.81 | 75.27 | 74.79 | 75.20 | 72,108 | +0.61(+0.81%) |
Apr 17, 2019 | 74.93 | 74.97 | 74.56 | 74.59 | 59,675 | -0.01(-0.02%) |
Apr 16, 2019 | 74.57 | 74.69 | 74.38 | 74.61 | 45,528 | +0.21(+0.28%) |
Apr 15, 2019 | 74.54 | 74.54 | 74.24 | 74.40 | 82,662 | -0.27(-0.36%) |
Apr 12, 2019 | 74.34 | 74.67 | 74.24 | 74.67 | 184,882 | +0.86(+1.17%) |
Apr 11, 2019 | 73.49 | 73.83 | 73.26 | 73.81 | 133,243 | +0.52(+0.70%) |
Apr 10, 2019 | 73.26 | 73.33 | 72.94 | 73.29 | 176,286 | +0.11(+0.14%) |
Apr 09, 2019 | 73.69 | 73.69 | 73.10 | 73.19 | 104,435 | -0.87(-1.17%) |
Apr 08, 2019 | 73.93 | 74.09 | 73.46 | 74.05 | 73,225 | -0.19(-0.26%) |
Apr 05, 2019 | 74.19 | 74.36 | 74.11 | 74.24 | 44,858 | +0.31(+0.42%) |
Apr 04, 2019 | 73.64 | 74.03 | 73.64 | 73.93 | 48,838 | +0.28(+0.38%) |
Apr 03, 2019 | 73.84 | 74.00 | 73.47 | 73.65 | 77,153 | +0.00(+0.00%) |
Apr 02, 2019 | 73.72 | 73.84 | 73.49 | 73.65 | 128,191 | -0.14(-0.19%) |
Apr 01, 2019 | 72.90 | 73.88 | 72.90 | 73.79 | 129,524 | +1.38(+1.91%) |
Mar 29, 2019 | 72.22 | 72.45 | 72.09 | 72.41 | 101,245 | +0.63(+0.88%) |
Mar 28, 2019 | 71.23 | 71.82 | 71.21 | 71.78 | 54,150 | +0.65(+0.92%) |
Mar 27, 2019 | 71.18 | 71.53 | 70.59 | 71.12 | 133,107 | -0.02(-0.03%) |
Mar 26, 2019 | 71.04 | 71.33 | 70.69 | 71.15 | 71,819 | +0.61(+0.87%) |
Mar 25, 2019 | 70.27 | 70.82 | 70.23 | 70.54 | 189,668 | +0.15(+0.21%) |
Mar 22, 2019 | 71.66 | 71.79 | 70.39 | 70.39 | 108,162 | -1.74(-2.41%) |
Mar 21, 2019 | 71.05 | 72.27 | 71.00 | 72.13 | 55,548 | +0.87(+1.23%) |
Mar 20, 2019 | 71.57 | 71.78 | 70.82 | 71.26 | 124,353 | -0.56(-0.78%) |
Mar 19, 2019 | 72.33 | 72.45 | 71.63 | 71.82 | 178,776 | -0.22(-0.30%) |
Mar 18, 2019 | 71.52 | 72.09 | 71.51 | 72.04 | 259,893 | +0.56(+0.78%) |
Mar 15, 2019 | 71.59 | 71.86 | 71.29 | 71.48 | 100,201 | +0.02(+0.03%) |
Mar 14, 2019 | 71.65 | 71.65 | 71.36 | 71.46 | 18,015 | -0.20(-0.27%) |
Mar 13, 2019 | 71.68 | 71.99 | 71.50 | 71.65 | 67,880 | +0.48(+0.67%) |
Mar 12, 2019 | 71.47 | 71.57 | 71.08 | 71.18 | 268,176 | -0.34(-0.47%) |
Mar 11, 2019 | 70.11 | 71.52 | 70.11 | 71.52 | 876,459 | +0.80(+1.14%) |
Mar 08, 2019 | 70.22 | 70.75 | 69.98 | 70.71 | 65,330 | -0.15(-0.21%) |
Mar 07, 2019 | 71.27 | 71.27 | 70.36 | 70.86 | 98,445 | -0.52(-0.73%) |
Mar 06, 2019 | 71.91 | 71.91 | 71.33 | 71.38 | 93,573 | -0.61(-0.85%) |
Mar 05, 2019 | 72.27 | 72.46 | 71.96 | 71.99 | 142,449 | -0.36(-0.49%) |
Mar 04, 2019 | 73.02 | 73.15 | 71.75 | 72.34 | 108,118 | -0.41(-0.57%) |
Mar 01, 2019 | 73.01 | 73.11 | 72.33 | 72.76 | 167,422 | +0.33(+0.45%) |
Feb 28, 2019 | 72.65 | 72.65 | 72.39 | 72.43 | 32,669 | -0.26(-0.35%) |
Feb 27, 2019 | 72.32 | 72.69 | 72.10 | 72.69 | 33,316 | +0.27(+0.37%) |
Feb 26, 2019 | 72.48 | 72.70 | 72.42 | 72.42 | 21,863 | -0.15(-0.21%) |
Feb 25, 2019 | 72.95 | 73.05 | 72.56 | 72.57 | 83,595 | +0.24(+0.33%) |
Feb 22, 2019 | 72.03 | 72.36 | 72.02 | 72.33 | 35,501 | +0.49(+0.69%) |
Feb 21, 2019 | 72.05 | 72.05 | 71.59 | 71.83 | 45,853 | -0.21(-0.30%) |
Feb 20, 2019 | 71.63 | 72.12 | 71.63 | 72.05 | 57,698 | +0.35(+0.48%) |
Feb 19, 2019 | 71.42 | 71.89 | 71.42 | 71.70 | 68,075 | +0.00(+0.00%) |
Feb 15, 2019 | 71.00 | 71.70 | 71.00 | 71.70 | 219,308 | +0.93(+1.31%) |
Feb 14, 2019 | 70.74 | 71.01 | 70.53 | 70.77 | 450,981 | -0.26(-0.37%) |
Feb 13, 2019 | 70.88 | 71.22 | 70.77 | 71.03 | 267,562 | +0.38(+0.54%) |
Feb 12, 2019 | 69.94 | 70.72 | 69.94 | 70.65 | 149,711 | +1.09(+1.57%) |
Feb 11, 2019 | 69.50 | 69.63 | 69.39 | 69.56 | 62,465 | +0.34(+0.49%) |
Feb 08, 2019 | 68.71 | 69.23 | 68.50 | 69.23 | 110,494 | +0.18(+0.26%) |
Feb 07, 2019 | 69.08 | 69.38 | 68.49 | 69.05 | 594,616 | -0.51(-0.73%) |
Feb 06, 2019 | 69.54 | 69.81 | 69.14 | 69.55 | 187,256 | -0.01(-0.01%) |
Feb 05, 2019 | 69.03 | 69.56 | 68.96 | 69.56 | 255,475 | +0.58(+0.83%) |
Feb 04, 2019 | 68.44 | 68.99 | 68.10 | 68.99 | 145,850 | +0.84(+1.24%) |