Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 73.05 | 73.32 | 73.03 | 73.26 | 278,768 | +0.20(+0.27%) |
Apr 29, 2019 | 73.22 | 73.23 | 72.95 | 73.06 | 458,949 | -0.42(-0.57%) |
Apr 26, 2019 | 73.48 | 73.56 | 73.39 | 73.48 | 209,970 | +0.30(+0.42%) |
Apr 25, 2019 | 73.26 | 73.26 | 73.03 | 73.17 | 277,287 | -0.13(-0.18%) |
Apr 24, 2019 | 72.96 | 73.30 | 72.96 | 73.30 | 172,020 | +0.56(+0.77%) |
Apr 23, 2019 | 72.66 | 72.74 | 72.59 | 72.74 | 182,204 | +0.28(+0.39%) |
Apr 22, 2019 | 72.62 | 72.62 | 72.45 | 72.46 | 314,474 | -0.30(-0.41%) |
Apr 18, 2019 | 72.83 | 72.83 | 72.69 | 72.75 | 219,939 | +0.22(+0.30%) |
Apr 17, 2019 | 72.63 | 72.71 | 72.54 | 72.54 | 277,994 | -0.02(-0.03%) |
Apr 16, 2019 | 72.74 | 72.76 | 72.55 | 72.56 | 372,578 | -0.34(-0.46%) |
Apr 15, 2019 | 72.97 | 73.06 | 72.89 | 72.90 | 353,751 | -0.02(-0.03%) |
Apr 12, 2019 | 72.95 | 73.07 | 72.87 | 72.92 | 334,208 | -0.20(-0.27%) |
Apr 11, 2019 | 73.33 | 73.35 | 73.05 | 73.12 | 570,368 | -0.31(-0.43%) |
Apr 10, 2019 | 73.33 | 73.47 | 73.27 | 73.44 | 304,160 | +0.26(+0.35%) |
Apr 09, 2019 | 73.14 | 73.31 | 73.04 | 73.18 | 7,387,010 | +0.30(+0.42%) |
Apr 08, 2019 | 72.91 | 72.96 | 72.75 | 72.87 | 229,129 | -0.10(-0.13%) |
Apr 05, 2019 | 72.81 | 73.07 | 72.80 | 72.97 | 636,017 | +0.14(+0.19%) |
Apr 04, 2019 | 72.73 | 72.87 | 72.68 | 72.83 | 216,970 | +0.14(+0.20%) |
Apr 03, 2019 | 72.71 | 72.82 | 72.63 | 72.69 | 207,671 | -0.37(-0.51%) |
Apr 02, 2019 | 73.08 | 73.14 | 72.94 | 73.06 | 439,656 | +0.06(+0.08%) |
Apr 01, 2019 | 73.36 | 73.51 | 72.89 | 73.00 | 583,738 | -0.70(-0.95%) |
Mar 29, 2019 | 73.39 | 73.73 | 73.39 | 73.70 | 306,164 | -0.03(-0.04%) |
Mar 28, 2019 | 73.61 | 73.76 | 73.50 | 73.73 | 113,302 | +0.19(+0.26%) |
Mar 27, 2019 | 73.20 | 73.61 | 73.20 | 73.54 | 463,286 | +0.51(+0.70%) |
Mar 26, 2019 | 72.96 | 73.18 | 72.88 | 73.03 | 204,185 | -0.01(-0.01%) |
Mar 25, 2019 | 72.85 | 73.39 | 72.71 | 73.04 | 151,095 | +0.14(+0.19%) |
Mar 22, 2019 | 72.52 | 73.00 | 72.47 | 72.90 | 178,523 | +0.86(+1.19%) |
Mar 21, 2019 | 71.90 | 72.06 | 71.87 | 72.05 | 150,124 | +0.28(+0.39%) |
Mar 20, 2019 | 71.33 | 71.93 | 71.29 | 71.77 | 218,035 | +0.53(+0.74%) |
Mar 19, 2019 | 71.01 | 71.26 | 70.99 | 71.24 | 268,237 | -0.02(-0.03%) |
Mar 18, 2019 | 71.21 | 71.32 | 71.20 | 71.26 | 181,922 | +0.00(+0.00%) |
Mar 15, 2019 | 71.24 | 71.32 | 71.12 | 71.26 | 265,909 | +0.38(+0.54%) |
Mar 14, 2019 | 71.22 | 71.22 | 70.74 | 70.88 | 1,337,520 | -0.38(-0.54%) |
Mar 13, 2019 | 71.24 | 71.32 | 71.13 | 71.26 | 221,339 | -0.11(-0.16%) |
Mar 12, 2019 | 71.11 | 71.49 | 71.08 | 71.37 | 190,954 | +0.35(+0.50%) |
Mar 11, 2019 | 70.97 | 71.05 | 70.89 | 71.02 | 446,287 | +0.05(+0.07%) |
Mar 08, 2019 | 70.81 | 70.98 | 70.62 | 70.97 | 127,016 | +0.12(+0.17%) |
Mar 07, 2019 | 70.73 | 70.89 | 70.73 | 70.85 | 143,354 | +0.32(+0.45%) |
Mar 06, 2019 | 70.36 | 70.61 | 70.33 | 70.53 | 470,939 | +0.23(+0.33%) |
Mar 05, 2019 | 70.13 | 70.30 | 70.05 | 70.30 | 292,430 | +0.02(+0.02%) |
Mar 04, 2019 | 70.11 | 70.32 | 70.07 | 70.29 | 228,497 | +0.36(+0.51%) |
Mar 01, 2019 | 70.18 | 70.27 | 69.90 | 69.93 | 415,928 | -0.35(-0.50%) |
Feb 28, 2019 | 70.49 | 70.50 | 70.13 | 70.28 | 282,985 | -0.10(-0.15%) |
Feb 27, 2019 | 70.69 | 70.72 | 70.27 | 70.38 | 246,513 | -0.57(-0.81%) |
Feb 26, 2019 | 71.00 | 71.03 | 70.82 | 70.95 | 245,590 | +0.21(+0.29%) |
Feb 25, 2019 | 70.68 | 70.78 | 70.61 | 70.75 | 401,594 | -0.07(-0.10%) |
Feb 22, 2019 | 70.76 | 70.97 | 70.72 | 70.82 | 360,869 | +0.38(+0.54%) |
Feb 21, 2019 | 70.56 | 70.56 | 70.38 | 70.44 | 405,872 | -0.48(-0.67%) |
Feb 20, 2019 | 70.95 | 70.96 | 70.75 | 70.91 | 487,926 | -0.12(-0.17%) |
Feb 19, 2019 | 71.19 | 71.23 | 70.81 | 71.03 | 8,535,031 | +0.05(+0.07%) |
Feb 15, 2019 | 70.83 | 71.01 | 70.76 | 70.99 | 359,113 | +0.22(+0.30%) |
Feb 14, 2019 | 71.06 | 71.06 | 70.75 | 70.77 | 199,829 | +0.11(+0.16%) |
Feb 13, 2019 | 70.72 | 70.76 | 70.60 | 70.66 | 175,167 | -0.18(-0.26%) |
Feb 12, 2019 | 70.99 | 70.99 | 70.72 | 70.84 | 279,863 | -0.12(-0.17%) |
Feb 11, 2019 | 70.95 | 71.07 | 70.91 | 70.96 | 993,781 | -0.11(-0.16%) |
Feb 08, 2019 | 71.07 | 71.15 | 70.95 | 71.07 | 425,341 | +0.21(+0.29%) |
Feb 07, 2019 | 70.87 | 70.89 | 70.65 | 70.87 | 455,662 | +0.18(+0.25%) |
Feb 06, 2019 | 70.95 | 70.95 | 70.56 | 70.69 | 276,230 | -0.10(-0.15%) |
Feb 05, 2019 | 70.56 | 70.95 | 70.56 | 70.80 | 284,365 | +0.42(+0.60%) |
Feb 04, 2019 | 70.36 | 70.48 | 70.12 | 70.37 | 2,287,183 | -0.18(-0.26%) |