Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 71.72 | 72.31 | 70.52 | 71.08 | 607,321 | -0.44(-0.62%) |
Apr 29, 2019 | 70.54 | 72.07 | 70.54 | 71.52 | 529,111 | +1.01(+1.43%) |
Apr 26, 2019 | 71.10 | 71.63 | 69.87 | 70.51 | 382,973 | -0.45(-0.64%) |
Apr 25, 2019 | 71.22 | 71.56 | 70.23 | 70.96 | 586,300 | -0.37(-0.52%) |
Apr 24, 2019 | 71.68 | 72.41 | 70.68 | 71.34 | 438,980 | -0.73(-1.01%) |
Apr 23, 2019 | 70.99 | 72.29 | 70.46 | 72.07 | 777,284 | +1.14(+1.61%) |
Apr 22, 2019 | 71.10 | 71.64 | 70.73 | 70.92 | 403,311 | -0.41(-0.58%) |
Apr 18, 2019 | 71.18 | 71.69 | 70.09 | 71.34 | 453,960 | +0.12(+0.18%) |
Apr 17, 2019 | 71.57 | 71.95 | 70.93 | 71.21 | 582,168 | -0.22(-0.31%) |
Apr 16, 2019 | 70.65 | 71.89 | 70.44 | 71.43 | 653,165 | +1.19(+1.69%) |
Apr 15, 2019 | 70.69 | 71.09 | 70.08 | 70.24 | 391,883 | -0.24(-0.34%) |
Apr 12, 2019 | 70.65 | 71.56 | 70.04 | 70.48 | 452,084 | +0.73(+1.05%) |
Apr 11, 2019 | 69.58 | 70.43 | 69.33 | 69.75 | 335,376 | +0.34(+0.48%) |
Apr 10, 2019 | 68.80 | 69.59 | 68.55 | 69.42 | 470,416 | +0.61(+0.89%) |
Apr 09, 2019 | 68.99 | 69.30 | 68.61 | 68.80 | 389,443 | -0.59(-0.86%) |
Apr 08, 2019 | 68.98 | 69.44 | 68.44 | 69.40 | 394,848 | +0.06(+0.08%) |
Apr 05, 2019 | 69.54 | 70.29 | 69.16 | 69.34 | 352,014 | -0.16(-0.23%) |
Apr 04, 2019 | 69.22 | 70.28 | 68.99 | 69.50 | 491,423 | +0.13(+0.19%) |
Apr 03, 2019 | 68.38 | 69.44 | 68.22 | 69.37 | 1,175,090 | +1.73(+2.55%) |
Apr 02, 2019 | 68.35 | 68.40 | 67.28 | 67.64 | 638,353 | -1.01(-1.47%) |
Apr 01, 2019 | 67.47 | 69.27 | 66.91 | 68.65 | 654,990 | +1.83(+2.74%) |
Mar 29, 2019 | 66.77 | 67.35 | 66.48 | 66.82 | 619,700 | +0.24(+0.36%) |
Mar 28, 2019 | 66.02 | 66.75 | 65.38 | 66.58 | 458,443 | +0.57(+0.86%) |
Mar 27, 2019 | 66.12 | 66.32 | 65.12 | 66.01 | 685,849 | -0.03(-0.04%) |
Mar 26, 2019 | 65.64 | 66.83 | 65.52 | 66.04 | 1,089,506 | +1.00(+1.53%) |
Mar 25, 2019 | 65.42 | 66.19 | 64.38 | 65.04 | 788,661 | -0.35(-0.53%) |
Mar 22, 2019 | 70.05 | 70.06 | 65.37 | 65.39 | 1,285,369 | -5.31(-7.52%) |
Mar 21, 2019 | 70.37 | 71.42 | 69.87 | 70.70 | 821,534 | +0.04(+0.05%) |
Mar 20, 2019 | 72.06 | 72.75 | 70.56 | 70.66 | 1,182,273 | -1.57(-2.18%) |
Mar 19, 2019 | 73.23 | 73.37 | 72.00 | 72.24 | 600,020 | -0.29(-0.40%) |
Mar 18, 2019 | 71.60 | 72.56 | 71.60 | 72.53 | 443,747 | +1.02(+1.42%) |
Mar 15, 2019 | 71.23 | 71.86 | 70.79 | 71.51 | 792,424 | +0.28(+0.39%) |
Mar 14, 2019 | 70.87 | 72.36 | 70.59 | 71.23 | 673,541 | +0.27(+0.38%) |
Mar 13, 2019 | 70.57 | 71.23 | 70.19 | 70.96 | 451,514 | +0.83(+1.19%) |
Mar 12, 2019 | 69.78 | 70.48 | 69.63 | 70.13 | 497,683 | +0.36(+0.52%) |
Mar 11, 2019 | 69.20 | 70.07 | 69.06 | 69.77 | 753,715 | +1.16(+1.69%) |
Mar 08, 2019 | 69.15 | 69.48 | 68.24 | 68.61 | 827,420 | -1.35(-1.93%) |
Mar 07, 2019 | 71.50 | 71.98 | 69.26 | 69.96 | 901,454 | -1.93(-2.69%) |
Mar 06, 2019 | 72.74 | 73.11 | 71.81 | 71.89 | 569,925 | -0.77(-1.07%) |
Mar 05, 2019 | 72.64 | 72.90 | 71.33 | 72.66 | 568,712 | +0.11(+0.16%) |
Mar 04, 2019 | 73.51 | 74.17 | 72.24 | 72.55 | 1,434,133 | -0.78(-1.07%) |
Mar 01, 2019 | 73.10 | 73.90 | 72.92 | 73.33 | 877,624 | +1.23(+1.71%) |
Feb 28, 2019 | 73.06 | 73.46 | 71.86 | 72.10 | 1,345,899 | -1.14(-1.55%) |
Feb 27, 2019 | 73.78 | 73.88 | 72.46 | 73.24 | 945,727 | -0.57(-0.78%) |
Feb 26, 2019 | 73.51 | 74.38 | 73.27 | 73.81 | 607,231 | -0.32(-0.43%) |
Feb 25, 2019 | 73.86 | 74.81 | 72.96 | 74.13 | 2,318,844 | +0.47(+0.64%) |
Feb 22, 2019 | 73.62 | 74.20 | 72.88 | 73.66 | 742,283 | +0.33(+0.46%) |
Feb 21, 2019 | 74.14 | 74.31 | 73.04 | 73.32 | 783,680 | -0.81(-1.10%) |
Feb 20, 2019 | 74.02 | 74.52 | 73.75 | 74.14 | 510,038 | -0.37(-0.50%) |
Feb 19, 2019 | 72.97 | 74.72 | 72.95 | 74.51 | 936,517 | +0.89(+1.21%) |
Feb 15, 2019 | 73.61 | 74.30 | 72.97 | 73.62 | 735,903 | +0.51(+0.69%) |
Feb 14, 2019 | 73.19 | 73.65 | 72.52 | 73.11 | 850,938 | -0.82(-1.11%) |
Feb 13, 2019 | 74.67 | 74.82 | 73.49 | 73.94 | 559,155 | -0.40(-0.54%) |
Feb 12, 2019 | 74.95 | 75.86 | 74.14 | 74.34 | 792,901 | -0.15(-0.21%) |
Feb 11, 2019 | 73.50 | 74.73 | 73.43 | 74.49 | 900,323 | +1.13(+1.54%) |
Feb 08, 2019 | 72.64 | 73.42 | 72.24 | 73.36 | 1,105,110 | +0.20(+0.27%) |
Feb 07, 2019 | 72.20 | 73.42 | 71.88 | 73.16 | 963,658 | -0.18(-0.25%) |
Feb 06, 2019 | 73.14 | 73.86 | 72.79 | 73.34 | 998,155 | -0.26(-0.35%) |
Feb 05, 2019 | 73.04 | 74.85 | 72.57 | 73.60 | 1,563,928 | +0.88(+1.21%) |
Feb 04, 2019 | 71.82 | 72.80 | 70.71 | 72.72 | 1,667,601 | +0.90(+1.25%) |