Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 74.75 | 75.86 | 74.69 | 75.77 | 1,788,356 | +1.13(+1.51%) |
Apr 29, 2019 | 74.78 | 75.72 | 74.63 | 74.64 | 2,256,063 | -0.09(-0.12%) |
Apr 26, 2019 | 74.31 | 74.77 | 73.65 | 74.73 | 1,666,795 | +0.68(+0.91%) |
Apr 25, 2019 | 72.65 | 74.36 | 72.34 | 74.06 | 1,534,744 | +0.90(+1.23%) |
Apr 24, 2019 | 73.21 | 73.97 | 72.81 | 73.16 | 2,012,556 | +0.22(+0.30%) |
Apr 23, 2019 | 71.70 | 74.13 | 71.20 | 72.94 | 4,772,873 | -0.01(-0.01%) |
Apr 22, 2019 | 73.29 | 74.06 | 72.52 | 72.95 | 2,088,589 | -0.58(-0.79%) |
Apr 18, 2019 | 73.10 | 73.88 | 72.69 | 73.52 | 2,977,523 | +0.71(+0.98%) |
Apr 17, 2019 | 75.44 | 75.60 | 71.87 | 72.81 | 4,513,476 | -2.05(-2.73%) |
Apr 16, 2019 | 78.01 | 78.15 | 74.51 | 74.86 | 3,565,317 | -2.75(-3.54%) |
Apr 15, 2019 | 78.19 | 78.31 | 77.13 | 77.61 | 1,685,824 | -0.56(-0.72%) |
Apr 12, 2019 | 78.60 | 79.21 | 78.09 | 78.17 | 1,294,151 | -0.10(-0.12%) |
Apr 11, 2019 | 79.04 | 79.07 | 78.08 | 78.26 | 1,110,035 | -0.58(-0.73%) |
Apr 10, 2019 | 78.62 | 79.38 | 78.62 | 78.84 | 1,018,254 | +0.25(+0.32%) |
Apr 09, 2019 | 78.73 | 78.88 | 78.45 | 78.59 | 1,299,893 | -0.26(-0.33%) |
Apr 08, 2019 | 78.74 | 78.87 | 77.79 | 78.85 | 811,434 | +0.21(+0.27%) |
Apr 05, 2019 | 78.37 | 79.07 | 78.23 | 78.64 | 1,556,877 | +0.62(+0.79%) |
Apr 04, 2019 | 79.00 | 79.20 | 77.65 | 78.02 | 2,258,562 | -1.07(-1.35%) |
Apr 03, 2019 | 78.71 | 79.17 | 78.63 | 79.09 | 2,218,068 | +0.77(+0.99%) |
Apr 02, 2019 | 78.87 | 78.92 | 78.22 | 78.32 | 1,246,327 | -0.41(-0.51%) |
Apr 01, 2019 | 78.15 | 78.93 | 78.15 | 78.73 | 1,577,473 | +1.30(+1.68%) |
Mar 29, 2019 | 77.22 | 77.71 | 77.02 | 77.43 | 1,645,496 | +0.66(+0.85%) |
Mar 28, 2019 | 76.48 | 76.86 | 75.82 | 76.77 | 1,677,174 | +0.67(+0.89%) |
Mar 27, 2019 | 77.55 | 77.81 | 75.99 | 76.10 | 1,501,234 | -1.59(-2.05%) |
Mar 26, 2019 | 77.44 | 78.07 | 77.19 | 77.69 | 1,482,573 | +1.09(+1.42%) |
Mar 25, 2019 | 76.19 | 76.92 | 75.77 | 76.60 | 958,174 | +0.51(+0.67%) |
Mar 22, 2019 | 78.55 | 78.68 | 76.07 | 76.09 | 1,490,507 | -2.90(-3.67%) |
Mar 21, 2019 | 77.59 | 79.25 | 77.59 | 78.99 | 1,024,194 | +1.04(+1.33%) |
Mar 20, 2019 | 78.30 | 78.46 | 77.30 | 77.95 | 1,835,705 | -0.27(-0.34%) |
Mar 19, 2019 | 78.29 | 78.77 | 78.06 | 78.22 | 1,217,251 | +0.22(+0.28%) |
Mar 18, 2019 | 78.12 | 78.31 | 77.54 | 78.00 | 1,613,099 | -0.13(-0.16%) |
Mar 15, 2019 | 77.89 | 78.44 | 77.86 | 78.12 | 2,075,166 | +0.47(+0.61%) |
Mar 14, 2019 | 77.12 | 77.71 | 77.12 | 77.65 | 1,316,801 | +0.46(+0.60%) |
Mar 13, 2019 | 77.28 | 77.78 | 77.08 | 77.19 | 1,587,396 | +0.19(+0.25%) |
Mar 12, 2019 | 76.66 | 77.19 | 76.25 | 77.00 | 1,590,652 | +0.61(+0.79%) |
Mar 11, 2019 | 75.41 | 76.55 | 75.39 | 76.39 | 1,257,068 | +1.27(+1.69%) |
Mar 08, 2019 | 75.31 | 75.37 | 74.56 | 75.12 | 1,539,921 | -0.72(-0.95%) |
Mar 07, 2019 | 75.80 | 76.20 | 75.15 | 75.84 | 1,887,409 | -0.02(-0.03%) |
Mar 06, 2019 | 76.89 | 77.04 | 75.84 | 75.86 | 1,817,186 | -0.95(-1.24%) |
Mar 05, 2019 | 77.08 | 77.09 | 76.45 | 76.81 | 1,445,957 | -0.38(-0.49%) |
Mar 04, 2019 | 78.51 | 78.76 | 76.61 | 77.19 | 3,325,675 | -1.07(-1.37%) |
Mar 01, 2019 | 77.06 | 78.46 | 77.06 | 78.26 | 1,687,747 | +1.73(+2.27%) |
Feb 28, 2019 | 76.27 | 76.82 | 75.99 | 76.52 | 1,769,350 | +0.02(+0.03%) |
Feb 27, 2019 | 75.38 | 76.63 | 75.38 | 76.50 | 1,302,198 | +0.84(+1.11%) |
Feb 26, 2019 | 76.30 | 76.36 | 75.54 | 75.67 | 2,068,517 | -0.76(-1.00%) |
Feb 25, 2019 | 76.00 | 76.91 | 75.96 | 76.43 | 1,949,599 | +0.89(+1.17%) |
Feb 22, 2019 | 75.29 | 75.58 | 74.97 | 75.54 | 2,904,195 | +0.51(+0.68%) |
Feb 21, 2019 | 74.82 | 75.70 | 73.69 | 75.03 | 3,696,640 | -0.65(-0.85%) |
Feb 20, 2019 | 74.68 | 75.90 | 74.49 | 75.68 | 2,151,977 | +1.00(+1.34%) |
Feb 19, 2019 | 75.14 | 75.45 | 74.57 | 74.67 | 3,080,536 | -0.75(-1.00%) |
Feb 15, 2019 | 74.78 | 75.44 | 74.63 | 75.43 | 1,992,741 | +1.23(+1.66%) |
Feb 14, 2019 | 74.17 | 74.44 | 73.71 | 74.19 | 1,679,792 | -0.22(-0.30%) |
Feb 13, 2019 | 74.53 | 74.65 | 73.92 | 74.41 | 1,428,800 | +0.17(+0.23%) |
Feb 12, 2019 | 73.98 | 74.41 | 73.62 | 74.24 | 2,121,568 | +0.95(+1.30%) |
Feb 11, 2019 | 73.21 | 73.59 | 72.97 | 73.29 | 1,056,796 | +0.27(+0.37%) |
Feb 08, 2019 | 72.31 | 73.03 | 72.02 | 73.02 | 1,368,219 | +0.45(+0.62%) |
Feb 07, 2019 | 72.94 | 73.33 | 72.12 | 72.57 | 1,723,911 | -0.93(-1.27%) |
Feb 06, 2019 | 73.32 | 73.88 | 73.21 | 73.50 | 1,561,309 | -0.01(-0.01%) |
Feb 05, 2019 | 73.02 | 73.70 | 73.01 | 73.51 | 1,641,947 | +0.27(+0.37%) |
Feb 04, 2019 | 73.38 | 73.43 | 72.56 | 73.24 | 2,327,846 | -0.01(-0.01%) |