Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 75.49 | 75.89 | 74.89 | 75.46 | 273,789 | -0.06(-0.07%) |
Apr 29, 2019 | 75.33 | 75.74 | 74.66 | 75.52 | 354,531 | +0.44(+0.59%) |
Apr 26, 2019 | 73.46 | 75.53 | 73.45 | 75.08 | 617,412 | +1.03(+1.39%) |
Apr 25, 2019 | 79.30 | 79.71 | 73.99 | 74.05 | 1,397,099 | -6.73(-8.33%) |
Apr 24, 2019 | 77.18 | 81.51 | 77.18 | 80.78 | 1,080,597 | +4.24(+5.54%) |
Apr 23, 2019 | 75.92 | 76.88 | 75.41 | 76.54 | 738,886 | +1.01(+1.34%) |
Apr 22, 2019 | 75.53 | 76.15 | 74.92 | 75.53 | 374,378 | -0.07(-0.09%) |
Apr 18, 2019 | 75.30 | 76.57 | 75.29 | 75.59 | 367,757 | +0.08(+0.11%) |
Apr 17, 2019 | 75.24 | 76.05 | 74.98 | 75.51 | 230,368 | +0.69(+0.92%) |
Apr 16, 2019 | 75.17 | 75.42 | 74.59 | 74.82 | 269,529 | -0.28(-0.38%) |
Apr 15, 2019 | 74.79 | 75.31 | 74.35 | 75.10 | 468,912 | +0.38(+0.51%) |
Apr 12, 2019 | 75.53 | 75.53 | 74.42 | 74.73 | 301,238 | -0.63(-0.84%) |
Apr 11, 2019 | 74.78 | 75.48 | 74.57 | 75.36 | 166,657 | +0.80(+1.08%) |
Apr 10, 2019 | 73.39 | 74.57 | 73.18 | 74.56 | 265,180 | +1.46(+2.00%) |
Apr 09, 2019 | 74.34 | 74.58 | 73.00 | 73.09 | 389,406 | -1.55(-2.07%) |
Apr 08, 2019 | 74.54 | 75.16 | 74.36 | 74.64 | 275,904 | -0.34(-0.45%) |
Apr 05, 2019 | 74.35 | 75.39 | 74.35 | 74.98 | 289,057 | +0.87(+1.17%) |
Apr 04, 2019 | 75.01 | 75.06 | 73.40 | 74.11 | 566,529 | -1.22(-1.62%) |
Apr 03, 2019 | 74.58 | 75.72 | 74.57 | 75.33 | 523,288 | +1.20(+1.62%) |
Apr 02, 2019 | 73.64 | 74.16 | 73.28 | 74.13 | 427,023 | +0.64(+0.87%) |
Apr 01, 2019 | 71.68 | 73.57 | 71.32 | 73.49 | 369,037 | +2.29(+3.22%) |
Mar 29, 2019 | 71.19 | 71.75 | 70.72 | 71.19 | 605,125 | +0.33(+0.47%) |
Mar 28, 2019 | 70.87 | 71.48 | 69.74 | 70.86 | 258,832 | +0.08(+0.11%) |
Mar 27, 2019 | 70.63 | 71.40 | 70.10 | 70.79 | 264,739 | +0.20(+0.28%) |
Mar 26, 2019 | 71.17 | 71.82 | 70.06 | 70.59 | 282,572 | -0.09(-0.13%) |
Mar 25, 2019 | 71.58 | 72.03 | 70.49 | 70.68 | 288,614 | -0.93(-1.31%) |
Mar 22, 2019 | 72.99 | 73.26 | 71.58 | 71.62 | 295,836 | -1.98(-2.69%) |
Mar 21, 2019 | 72.15 | 74.15 | 72.15 | 73.60 | 201,252 | +1.35(+1.87%) |
Mar 20, 2019 | 72.42 | 73.04 | 71.00 | 72.25 | 279,230 | -0.22(-0.30%) |
Mar 19, 2019 | 73.21 | 73.66 | 72.29 | 72.47 | 241,685 | -0.56(-0.76%) |
Mar 18, 2019 | 73.59 | 74.19 | 72.45 | 73.03 | 320,298 | -0.56(-0.76%) |
Mar 15, 2019 | 73.34 | 74.36 | 73.14 | 73.58 | 578,009 | +0.46(+0.63%) |
Mar 14, 2019 | 72.31 | 73.44 | 71.89 | 73.12 | 367,850 | +0.82(+1.14%) |
Mar 13, 2019 | 72.08 | 73.43 | 72.08 | 72.30 | 564,271 | +0.32(+0.45%) |
Mar 12, 2019 | 71.49 | 72.37 | 70.86 | 71.98 | 351,209 | +0.81(+1.14%) |
Mar 11, 2019 | 68.74 | 71.24 | 68.66 | 71.17 | 578,416 | +2.54(+3.70%) |
Mar 08, 2019 | 68.90 | 69.00 | 67.90 | 68.63 | 340,535 | -0.67(-0.97%) |
Mar 07, 2019 | 71.09 | 71.09 | 69.18 | 69.30 | 347,144 | -1.79(-2.52%) |
Mar 06, 2019 | 72.09 | 72.09 | 71.06 | 71.09 | 258,439 | -1.00(-1.39%) |
Mar 05, 2019 | 73.46 | 73.65 | 71.97 | 72.09 | 187,704 | -1.29(-1.76%) |
Mar 04, 2019 | 74.28 | 74.68 | 73.17 | 73.39 | 237,145 | -0.79(-1.07%) |
Mar 01, 2019 | 75.15 | 75.22 | 74.03 | 74.18 | 464,992 | -0.33(-0.44%) |
Feb 28, 2019 | 73.41 | 74.87 | 73.02 | 74.51 | 427,596 | +0.97(+1.32%) |
Feb 27, 2019 | 73.29 | 74.13 | 72.71 | 73.54 | 321,551 | -0.30(-0.41%) |
Feb 26, 2019 | 75.21 | 75.59 | 73.73 | 73.84 | 487,791 | -1.46(-1.94%) |
Feb 25, 2019 | 75.53 | 76.59 | 75.24 | 75.30 | 368,828 | +0.04(+0.05%) |
Feb 22, 2019 | 74.98 | 75.55 | 74.59 | 75.26 | 379,937 | +0.43(+0.58%) |
Feb 21, 2019 | 74.83 | 75.50 | 74.39 | 74.83 | 452,167 | -0.01(-0.01%) |
Feb 20, 2019 | 73.16 | 75.13 | 73.16 | 74.84 | 760,854 | +1.58(+2.15%) |
Feb 19, 2019 | 73.53 | 74.23 | 73.26 | 73.26 | 657,424 | -0.67(-0.91%) |
Feb 15, 2019 | 73.34 | 74.01 | 72.53 | 73.93 | 400,168 | +1.20(+1.65%) |
Feb 14, 2019 | 72.74 | 73.30 | 72.55 | 72.73 | 364,939 | -0.59(-0.80%) |
Feb 13, 2019 | 74.06 | 74.43 | 72.48 | 73.32 | 454,508 | -0.57(-0.77%) |
Feb 12, 2019 | 73.36 | 74.01 | 73.08 | 73.89 | 428,646 | +1.02(+1.40%) |
Feb 11, 2019 | 71.52 | 73.34 | 71.52 | 72.87 | 605,896 | +1.51(+2.12%) |
Feb 08, 2019 | 70.52 | 71.55 | 70.48 | 71.36 | 518,376 | +0.46(+0.65%) |
Feb 07, 2019 | 68.24 | 70.90 | 66.96 | 70.89 | 577,072 | +1.91(+2.76%) |
Feb 06, 2019 | 66.89 | 69.78 | 65.81 | 68.99 | 788,921 | -1.13(-1.61%) |
Feb 05, 2019 | 70.02 | 70.75 | 69.49 | 70.12 | 473,710 | +0.35(+0.50%) |
Feb 04, 2019 | 70.08 | 70.64 | 69.31 | 69.77 | 494,122 | -0.58(-0.83%) |