Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 74.09 | 74.39 | 73.18 | 73.33 | 154,826 | -0.20(-0.27%) |
Apr 29, 2019 | 73.59 | 73.87 | 73.34 | 73.52 | 267,854 | -0.14(-0.19%) |
Apr 26, 2019 | 73.97 | 73.97 | 72.89 | 73.66 | 464,023 | -0.88(-1.18%) |
Apr 25, 2019 | 74.92 | 75.15 | 74.43 | 74.54 | 244,680 | -0.37(-0.49%) |
Apr 24, 2019 | 76.41 | 76.41 | 74.85 | 74.91 | 176,697 | -1.43(-1.87%) |
Apr 23, 2019 | 76.44 | 76.58 | 75.78 | 76.34 | 368,384 | +0.03(+0.04%) |
Apr 22, 2019 | 75.35 | 76.37 | 75.22 | 76.31 | 356,122 | +1.69(+2.26%) |
Apr 18, 2019 | 75.32 | 75.36 | 74.49 | 74.62 | 180,183 | -0.42(-0.56%) |
Apr 17, 2019 | 75.52 | 75.72 | 74.92 | 75.04 | 268,119 | -0.07(-0.09%) |
Apr 16, 2019 | 74.84 | 75.23 | 74.63 | 75.11 | 164,009 | +0.44(+0.59%) |
Apr 15, 2019 | 75.07 | 75.21 | 74.53 | 74.67 | 795,215 | -0.48(-0.63%) |
Apr 12, 2019 | 75.87 | 75.95 | 74.97 | 75.14 | 225,928 | +0.30(+0.41%) |
Apr 11, 2019 | 74.80 | 75.41 | 74.31 | 74.84 | 226,022 | -0.02(-0.03%) |
Apr 10, 2019 | 74.72 | 75.16 | 74.68 | 74.86 | 119,527 | +0.34(+0.45%) |
Apr 09, 2019 | 75.27 | 75.27 | 74.35 | 74.53 | 206,234 | -0.97(-1.28%) |
Apr 08, 2019 | 75.27 | 75.90 | 75.19 | 75.50 | 347,389 | +0.30(+0.40%) |
Apr 05, 2019 | 74.05 | 75.23 | 73.97 | 75.19 | 317,419 | +1.36(+1.85%) |
Apr 04, 2019 | 73.19 | 73.85 | 72.87 | 73.83 | 259,149 | +0.67(+0.92%) |
Apr 03, 2019 | 74.24 | 74.30 | 72.94 | 73.15 | 249,360 | -0.79(-1.07%) |
Apr 02, 2019 | 74.62 | 74.72 | 73.79 | 73.94 | 334,030 | -0.55(-0.74%) |
Apr 01, 2019 | 73.97 | 74.60 | 73.93 | 74.49 | 286,738 | +1.03(+1.40%) |
Mar 29, 2019 | 74.27 | 74.42 | 73.25 | 73.47 | 161,203 | -0.05(-0.07%) |
Mar 28, 2019 | 72.88 | 73.62 | 72.74 | 73.51 | 214,028 | +0.28(+0.38%) |
Mar 27, 2019 | 73.70 | 73.97 | 72.65 | 73.23 | 210,351 | -0.50(-0.68%) |
Mar 26, 2019 | 73.56 | 74.28 | 73.31 | 73.74 | 275,594 | +1.09(+1.49%) |
Mar 25, 2019 | 72.41 | 72.77 | 71.92 | 72.65 | 283,321 | -0.05(-0.07%) |
Mar 22, 2019 | 74.21 | 74.22 | 72.39 | 72.70 | 366,205 | -2.12(-2.83%) |
Mar 21, 2019 | 74.13 | 74.92 | 73.96 | 74.82 | 320,255 | +0.53(+0.72%) |
Mar 20, 2019 | 73.44 | 74.94 | 73.28 | 74.29 | 292,318 | +0.78(+1.05%) |
Mar 19, 2019 | 74.13 | 74.51 | 73.25 | 73.51 | 280,664 | -0.29(-0.39%) |
Mar 18, 2019 | 72.82 | 73.88 | 72.82 | 73.80 | 203,078 | +1.15(+1.58%) |
Mar 15, 2019 | 72.45 | 72.91 | 72.45 | 72.65 | 281,523 | -0.11(-0.15%) |
Mar 14, 2019 | 72.76 | 73.15 | 72.69 | 72.76 | 540,020 | +0.09(+0.12%) |
Mar 13, 2019 | 72.32 | 72.72 | 72.09 | 72.67 | 133,685 | +0.79(+1.10%) |
Mar 12, 2019 | 71.56 | 72.23 | 71.53 | 71.87 | 213,412 | +0.60(+0.84%) |
Mar 11, 2019 | 70.64 | 71.45 | 70.59 | 71.28 | 289,352 | +1.16(+1.65%) |
Mar 08, 2019 | 70.43 | 70.43 | 69.53 | 70.12 | 458,624 | -1.44(-2.02%) |
Mar 07, 2019 | 72.07 | 72.33 | 71.29 | 71.56 | 795,100 | -0.42(-0.58%) |
Mar 06, 2019 | 72.54 | 72.54 | 71.62 | 71.98 | 499,691 | -1.08(-1.47%) |
Mar 05, 2019 | 73.45 | 73.45 | 72.52 | 73.06 | 328,715 | -0.23(-0.31%) |
Mar 04, 2019 | 73.40 | 73.60 | 72.17 | 73.29 | 298,349 | +0.17(+0.23%) |
Mar 01, 2019 | 72.17 | 73.13 | 72.17 | 73.11 | 868,224 | +1.31(+1.82%) |
Feb 28, 2019 | 72.58 | 72.72 | 71.35 | 71.81 | 183,518 | -0.69(-0.96%) |
Feb 27, 2019 | 72.55 | 73.25 | 72.13 | 72.50 | 309,808 | +0.30(+0.42%) |
Feb 26, 2019 | 72.49 | 72.89 | 72.16 | 72.20 | 366,251 | -0.33(-0.45%) |
Feb 25, 2019 | 72.14 | 72.82 | 72.14 | 72.53 | 466,912 | +0.07(+0.09%) |
Feb 22, 2019 | 72.78 | 72.94 | 72.14 | 72.46 | 318,414 | +0.22(+0.30%) |
Feb 21, 2019 | 73.26 | 73.33 | 71.97 | 72.24 | 367,089 | -1.22(-1.67%) |
Feb 20, 2019 | 73.02 | 73.80 | 73.02 | 73.47 | 2,182,271 | +0.34(+0.47%) |
Feb 19, 2019 | 72.52 | 73.41 | 72.41 | 73.12 | 634,373 | +0.28(+0.38%) |
Feb 15, 2019 | 72.25 | 72.86 | 72.25 | 72.85 | 462,178 | +1.22(+1.71%) |
Feb 14, 2019 | 71.07 | 72.14 | 70.99 | 71.62 | 413,254 | +0.29(+0.41%) |
Feb 13, 2019 | 70.76 | 71.89 | 70.76 | 71.33 | 432,277 | +0.91(+1.30%) |
Feb 12, 2019 | 70.50 | 70.87 | 70.13 | 70.41 | 365,420 | +0.86(+1.23%) |
Feb 11, 2019 | 68.81 | 69.62 | 68.62 | 69.56 | 259,309 | +0.40(+0.58%) |
Feb 08, 2019 | 69.32 | 69.43 | 67.97 | 69.16 | 430,312 | -0.33(-0.47%) |
Feb 07, 2019 | 70.67 | 70.92 | 68.87 | 69.48 | 487,329 | -1.69(-2.37%) |
Feb 06, 2019 | 71.36 | 71.59 | 71.12 | 71.17 | 415,703 | -0.53(-0.74%) |
Feb 05, 2019 | 71.68 | 71.92 | 71.38 | 71.70 | 402,839 | +0.01(+0.01%) |
Feb 04, 2019 | 71.06 | 71.69 | 70.47 | 71.69 | 468,686 | +0.24(+0.33%) |