Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 73.22 | 73.98 | 72.93 | 73.81 | 493,886 | +0.77(+1.05%) |
Apr 29, 2019 | 73.35 | 73.38 | 72.61 | 73.04 | 702,847 | -0.17(-0.23%) |
Apr 26, 2019 | 72.43 | 73.22 | 71.81 | 73.21 | 468,332 | +0.78(+1.08%) |
Apr 25, 2019 | 73.02 | 73.36 | 72.06 | 72.43 | 439,847 | -0.75(-1.03%) |
Apr 24, 2019 | 73.19 | 73.70 | 73.13 | 73.19 | 416,668 | -0.36(-0.49%) |
Apr 23, 2019 | 72.83 | 73.68 | 72.83 | 73.55 | 514,060 | +0.72(+0.99%) |
Apr 22, 2019 | 72.32 | 72.98 | 72.32 | 72.83 | 261,925 | +0.35(+0.49%) |
Apr 18, 2019 | 71.81 | 72.64 | 71.29 | 72.47 | 696,920 | +0.90(+1.26%) |
Apr 17, 2019 | 72.86 | 72.89 | 71.49 | 71.57 | 595,247 | -1.32(-1.80%) |
Apr 16, 2019 | 72.93 | 73.33 | 72.66 | 72.89 | 612,089 | +0.00(+0.00%) |
Apr 15, 2019 | 72.11 | 72.93 | 72.09 | 72.89 | 708,501 | +0.74(+1.02%) |
Apr 12, 2019 | 71.88 | 72.28 | 71.68 | 72.15 | 492,016 | +0.42(+0.58%) |
Apr 11, 2019 | 71.11 | 71.99 | 70.87 | 71.73 | 470,462 | +0.86(+1.21%) |
Apr 10, 2019 | 70.63 | 71.06 | 70.62 | 70.87 | 586,017 | +0.26(+0.36%) |
Apr 09, 2019 | 71.28 | 71.60 | 70.60 | 70.62 | 433,437 | -0.88(-1.23%) |
Apr 08, 2019 | 70.77 | 71.54 | 70.56 | 71.49 | 567,986 | +0.54(+0.77%) |
Apr 05, 2019 | 70.11 | 71.26 | 70.11 | 70.95 | 442,050 | +0.84(+1.19%) |
Apr 04, 2019 | 70.22 | 70.59 | 69.90 | 70.11 | 770,758 | +0.03(+0.05%) |
Apr 03, 2019 | 70.88 | 70.95 | 69.91 | 70.08 | 827,137 | -0.81(-1.14%) |
Apr 02, 2019 | 71.60 | 71.60 | 70.62 | 70.89 | 528,420 | -0.62(-0.86%) |
Apr 01, 2019 | 71.90 | 72.13 | 70.96 | 71.51 | 615,478 | -0.09(-0.13%) |
Mar 29, 2019 | 71.79 | 71.99 | 71.49 | 71.60 | 763,388 | -0.05(-0.06%) |
Mar 28, 2019 | 71.62 | 71.92 | 70.94 | 71.64 | 1,123,934 | +0.22(+0.30%) |
Mar 27, 2019 | 71.66 | 71.87 | 71.08 | 71.43 | 689,021 | -0.37(-0.52%) |
Mar 26, 2019 | 72.23 | 72.43 | 71.30 | 71.80 | 730,656 | -0.06(-0.08%) |
Mar 25, 2019 | 70.67 | 72.16 | 70.46 | 71.86 | 978,948 | +1.01(+1.42%) |
Mar 22, 2019 | 70.86 | 71.38 | 70.15 | 70.85 | 809,992 | -0.12(-0.17%) |
Mar 21, 2019 | 68.50 | 71.26 | 68.50 | 70.97 | 1,284,030 | +2.51(+3.67%) |
Mar 20, 2019 | 67.96 | 68.88 | 67.96 | 68.46 | 945,170 | +0.49(+0.72%) |
Mar 19, 2019 | 67.73 | 68.49 | 67.56 | 67.96 | 776,847 | +0.24(+0.36%) |
Mar 18, 2019 | 66.87 | 68.02 | 66.85 | 67.72 | 894,335 | +0.36(+0.53%) |
Mar 15, 2019 | 66.95 | 67.75 | 66.76 | 67.36 | 1,329,512 | +0.37(+0.56%) |
Mar 14, 2019 | 66.83 | 67.78 | 66.69 | 66.99 | 956,187 | +0.23(+0.34%) |
Mar 13, 2019 | 66.41 | 67.04 | 66.41 | 66.76 | 632,509 | +0.56(+0.85%) |
Mar 12, 2019 | 66.28 | 66.58 | 65.94 | 66.20 | 527,250 | +0.03(+0.05%) |
Mar 11, 2019 | 65.17 | 66.21 | 64.59 | 66.16 | 746,597 | +0.93(+1.42%) |
Mar 08, 2019 | 65.07 | 65.35 | 64.53 | 65.24 | 521,048 | -0.06(-0.09%) |
Mar 07, 2019 | 65.44 | 65.96 | 65.23 | 65.29 | 1,153,592 | -0.27(-0.41%) |
Mar 06, 2019 | 65.94 | 66.10 | 65.37 | 65.56 | 634,468 | -0.33(-0.51%) |
Mar 05, 2019 | 65.73 | 66.20 | 65.34 | 65.90 | 681,471 | +0.07(+0.10%) |
Mar 04, 2019 | 67.41 | 67.41 | 65.16 | 65.83 | 674,414 | -1.38(-2.05%) |
Mar 01, 2019 | 66.92 | 67.49 | 66.64 | 67.21 | 678,737 | +0.54(+0.80%) |
Feb 28, 2019 | 65.17 | 66.85 | 64.82 | 66.68 | 1,251,147 | +1.52(+2.34%) |
Feb 27, 2019 | 65.31 | 65.31 | 64.79 | 65.15 | 1,253,930 | -0.31(-0.48%) |
Feb 26, 2019 | 65.77 | 65.88 | 65.25 | 65.46 | 894,954 | -0.06(-0.09%) |
Feb 25, 2019 | 66.74 | 66.74 | 65.36 | 65.52 | 824,901 | -0.71(-1.07%) |
Feb 22, 2019 | 66.09 | 66.80 | 65.69 | 66.23 | 621,437 | -0.89(-1.33%) |
Feb 21, 2019 | 67.25 | 67.46 | 66.43 | 67.12 | 459,967 | -0.10(-0.16%) |
Feb 20, 2019 | 67.39 | 67.83 | 66.90 | 67.23 | 772,414 | -0.31(-0.47%) |
Feb 19, 2019 | 67.07 | 67.98 | 66.83 | 67.54 | 542,874 | +0.20(+0.29%) |
Feb 15, 2019 | 67.41 | 67.79 | 67.18 | 67.34 | 694,323 | +0.20(+0.29%) |
Feb 14, 2019 | 67.43 | 68.33 | 67.05 | 67.15 | 627,218 | -0.62(-0.92%) |
Feb 13, 2019 | 67.57 | 67.79 | 67.02 | 67.77 | 769,311 | +0.56(+0.83%) |
Feb 12, 2019 | 65.97 | 67.45 | 65.97 | 67.21 | 744,976 | +1.26(+1.92%) |
Feb 11, 2019 | 65.03 | 66.20 | 65.03 | 65.95 | 1,708,838 | +1.78(+2.77%) |
Feb 08, 2019 | 63.01 | 64.23 | 62.79 | 64.17 | 800,977 | +0.93(+1.47%) |
Feb 07, 2019 | 62.49 | 63.39 | 61.96 | 63.24 | 968,672 | -0.31(-0.48%) |
Feb 06, 2019 | 63.08 | 63.58 | 62.13 | 63.55 | 861,616 | +0.47(+0.75%) |
Feb 05, 2019 | 63.14 | 63.61 | 62.16 | 63.08 | 979,802 | -0.12(-0.20%) |
Feb 04, 2019 | 63.72 | 64.35 | 62.47 | 63.20 | 1,172,011 | -0.28(-0.44%) |