Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 74.58 | 75.57 | 73.64 | 75.35 | 2,008,583 | -0.92(-1.20%) |
Apr 29, 2019 | 76.67 | 76.74 | 76.07 | 76.27 | 1,013,755 | -0.58(-0.75%) |
Apr 26, 2019 | 76.19 | 76.85 | 75.98 | 76.84 | 643,487 | +0.54(+0.71%) |
Apr 25, 2019 | 75.56 | 76.42 | 75.27 | 76.30 | 1,036,834 | +0.37(+0.48%) |
Apr 24, 2019 | 76.10 | 76.60 | 75.76 | 75.93 | 977,555 | -0.58(-0.76%) |
Apr 23, 2019 | 75.95 | 76.66 | 75.67 | 76.52 | 941,804 | +0.31(+0.40%) |
Apr 22, 2019 | 75.97 | 76.28 | 75.46 | 76.21 | 886,125 | +0.15(+0.20%) |
Apr 18, 2019 | 75.80 | 76.44 | 75.59 | 76.06 | 1,033,446 | +0.41(+0.55%) |
Apr 17, 2019 | 75.63 | 76.05 | 75.38 | 75.64 | 1,578,074 | +0.81(+1.09%) |
Apr 16, 2019 | 74.77 | 75.37 | 74.49 | 74.83 | 1,043,666 | +0.29(+0.39%) |
Apr 15, 2019 | 74.46 | 74.65 | 73.99 | 74.54 | 1,139,907 | +0.23(+0.31%) |
Apr 12, 2019 | 73.50 | 74.39 | 73.38 | 74.31 | 1,619,800 | +0.96(+1.31%) |
Apr 11, 2019 | 73.39 | 73.48 | 73.01 | 73.35 | 1,390,042 | +0.02(+0.02%) |
Apr 10, 2019 | 73.51 | 73.73 | 73.24 | 73.34 | 3,236,539 | -0.01(-0.01%) |
Apr 09, 2019 | 73.51 | 73.52 | 72.93 | 73.34 | 1,095,645 | -0.61(-0.82%) |
Apr 08, 2019 | 73.26 | 73.96 | 72.95 | 73.95 | 1,093,609 | +0.76(+1.04%) |
Apr 05, 2019 | 73.47 | 73.88 | 73.00 | 73.19 | 881,255 | -0.33(-0.45%) |
Apr 04, 2019 | 73.43 | 73.58 | 72.76 | 73.52 | 2,467,548 | +0.28(+0.39%) |
Apr 03, 2019 | 73.36 | 73.73 | 72.84 | 73.24 | 3,445,618 | -0.13(-0.18%) |
Apr 02, 2019 | 73.72 | 73.72 | 72.99 | 73.37 | 889,428 | -0.27(-0.36%) |
Apr 01, 2019 | 72.88 | 73.95 | 72.55 | 73.64 | 1,323,094 | +0.97(+1.33%) |
Mar 29, 2019 | 72.91 | 73.12 | 72.27 | 72.67 | 1,105,478 | +0.19(+0.27%) |
Mar 28, 2019 | 71.53 | 72.74 | 71.53 | 72.48 | 814,479 | +1.00(+1.40%) |
Mar 27, 2019 | 70.95 | 71.79 | 70.79 | 71.48 | 994,883 | +0.43(+0.61%) |
Mar 26, 2019 | 70.34 | 71.09 | 70.26 | 71.05 | 917,576 | +1.10(+1.58%) |
Mar 25, 2019 | 70.18 | 70.98 | 69.86 | 69.94 | 2,538,987 | -0.33(-0.47%) |
Mar 22, 2019 | 70.68 | 70.77 | 70.06 | 70.27 | 752,459 | -0.94(-1.32%) |
Mar 21, 2019 | 70.13 | 71.34 | 70.06 | 71.22 | 917,821 | +0.61(+0.86%) |
Mar 20, 2019 | 70.75 | 71.15 | 70.19 | 70.61 | 932,299 | -0.38(-0.54%) |
Mar 19, 2019 | 72.42 | 72.59 | 70.80 | 70.99 | 972,867 | -0.97(-1.35%) |
Mar 18, 2019 | 71.16 | 72.00 | 71.09 | 71.96 | 823,088 | +0.84(+1.18%) |
Mar 15, 2019 | 71.27 | 71.77 | 71.00 | 71.13 | 1,014,730 | -0.01(-0.01%) |
Mar 14, 2019 | 71.73 | 71.74 | 71.01 | 71.14 | 676,459 | -0.64(-0.89%) |
Mar 13, 2019 | 71.37 | 72.04 | 71.28 | 71.78 | 1,134,030 | +0.65(+0.91%) |
Mar 12, 2019 | 71.02 | 71.18 | 70.21 | 71.13 | 873,282 | +0.16(+0.23%) |
Mar 11, 2019 | 70.19 | 71.06 | 70.12 | 70.96 | 1,019,968 | +0.75(+1.06%) |
Mar 08, 2019 | 70.29 | 70.29 | 69.41 | 70.22 | 845,423 | -0.19(-0.27%) |
Mar 07, 2019 | 69.89 | 70.88 | 69.87 | 70.40 | 1,368,858 | +0.88(+1.26%) |
Mar 06, 2019 | 69.14 | 69.74 | 68.85 | 69.53 | 1,282,661 | +0.09(+0.13%) |
Mar 05, 2019 | 69.40 | 70.33 | 69.25 | 69.44 | 1,068,764 | +0.08(+0.12%) |
Mar 04, 2019 | 68.94 | 69.93 | 68.79 | 69.36 | 1,173,486 | +0.80(+1.17%) |
Mar 01, 2019 | 69.55 | 69.58 | 68.50 | 68.56 | 1,364,435 | -0.43(-0.63%) |
Feb 28, 2019 | 69.54 | 69.72 | 68.73 | 68.99 | 1,136,996 | -0.66(-0.95%) |
Feb 27, 2019 | 69.52 | 69.89 | 68.87 | 69.65 | 959,521 | +0.27(+0.39%) |
Feb 26, 2019 | 69.18 | 69.70 | 69.01 | 69.38 | 1,659,810 | +0.12(+0.17%) |
Feb 25, 2019 | 68.91 | 69.57 | 68.84 | 69.26 | 976,845 | +0.37(+0.54%) |
Feb 22, 2019 | 69.22 | 69.30 | 68.64 | 68.89 | 1,183,315 | -0.22(-0.31%) |
Feb 21, 2019 | 68.94 | 69.29 | 68.59 | 69.10 | 906,088 | +0.02(+0.02%) |
Feb 20, 2019 | 68.46 | 69.17 | 68.44 | 69.09 | 1,272,465 | +1.00(+1.46%) |
Feb 19, 2019 | 67.31 | 68.32 | 66.93 | 68.09 | 898,036 | +0.53(+0.78%) |
Feb 15, 2019 | 66.73 | 67.73 | 66.45 | 67.56 | 1,657,090 | +1.09(+1.64%) |
Feb 14, 2019 | 65.42 | 66.79 | 65.11 | 66.47 | 1,178,331 | +0.92(+1.40%) |
Feb 13, 2019 | 65.80 | 66.30 | 65.53 | 65.55 | 977,477 | +0.01(+0.01%) |
Feb 12, 2019 | 65.90 | 66.04 | 65.09 | 65.54 | 1,073,178 | +0.17(+0.26%) |
Feb 11, 2019 | 66.56 | 67.00 | 65.03 | 65.38 | 1,302,644 | -1.04(-1.57%) |
Feb 08, 2019 | 66.37 | 66.69 | 66.07 | 66.42 | 2,294,557 | -0.03(-0.05%) |
Feb 07, 2019 | 65.83 | 66.60 | 65.75 | 66.45 | 1,148,788 | +0.14(+0.21%) |
Feb 06, 2019 | 67.17 | 67.17 | 66.18 | 66.32 | 1,067,466 | -0.91(-1.35%) |
Feb 05, 2019 | 66.98 | 67.29 | 66.71 | 67.22 | 1,214,573 | +0.61(+0.92%) |
Feb 04, 2019 | 66.90 | 67.13 | 66.40 | 66.61 | 1,094,277 | -0.31(-0.46%) |