Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 74.22 | 74.54 | 73.60 | 74.33 | 153,544 | +0.05(+0.07%) |
Apr 29, 2019 | 75.44 | 76.39 | 74.01 | 74.28 | 204,275 | -1.15(-1.52%) |
Apr 26, 2019 | 74.12 | 75.47 | 73.68 | 75.42 | 120,460 | +1.31(+1.76%) |
Apr 25, 2019 | 75.08 | 75.41 | 74.03 | 74.12 | 148,689 | -1.00(-1.33%) |
Apr 24, 2019 | 73.43 | 75.49 | 73.35 | 75.12 | 147,713 | +2.13(+2.92%) |
Apr 23, 2019 | 71.78 | 73.02 | 71.30 | 72.99 | 106,434 | +1.40(+1.96%) |
Apr 22, 2019 | 72.46 | 72.46 | 70.87 | 71.58 | 125,861 | -0.97(-1.33%) |
Apr 18, 2019 | 72.34 | 72.98 | 71.46 | 72.55 | 176,445 | +0.21(+0.28%) |
Apr 17, 2019 | 72.98 | 73.59 | 71.82 | 72.34 | 212,415 | -0.82(-1.13%) |
Apr 16, 2019 | 71.24 | 73.59 | 71.12 | 73.17 | 288,042 | +2.56(+3.62%) |
Apr 15, 2019 | 69.62 | 70.86 | 69.40 | 70.61 | 149,164 | +1.07(+1.54%) |
Apr 12, 2019 | 69.84 | 70.18 | 69.23 | 69.54 | 216,980 | -0.07(-0.10%) |
Apr 11, 2019 | 70.14 | 70.14 | 69.19 | 69.61 | 83,416 | -0.33(-0.47%) |
Apr 10, 2019 | 69.17 | 69.99 | 68.22 | 69.94 | 150,416 | +0.98(+1.42%) |
Apr 09, 2019 | 69.57 | 70.21 | 68.81 | 68.96 | 193,344 | -0.87(-1.25%) |
Apr 08, 2019 | 70.23 | 70.56 | 69.52 | 69.83 | 140,684 | -0.48(-0.68%) |
Apr 05, 2019 | 69.63 | 70.81 | 69.61 | 70.32 | 286,238 | +0.79(+1.14%) |
Apr 04, 2019 | 67.55 | 69.85 | 67.10 | 69.52 | 186,000 | +1.85(+2.74%) |
Apr 03, 2019 | 67.44 | 68.00 | 66.75 | 67.67 | 157,408 | +0.59(+0.88%) |
Apr 02, 2019 | 67.86 | 67.86 | 66.68 | 67.08 | 159,061 | -0.78(-1.14%) |
Apr 01, 2019 | 67.26 | 68.19 | 66.08 | 67.86 | 262,526 | +0.81(+1.21%) |
Mar 29, 2019 | 64.86 | 68.25 | 64.19 | 67.05 | 527,128 | -2.69(-3.86%) |
Mar 28, 2019 | 69.51 | 70.81 | 69.23 | 69.74 | 443,213 | +1.70(+2.50%) |
Mar 27, 2019 | 66.67 | 68.45 | 66.67 | 68.04 | 281,610 | +1.34(+2.00%) |
Mar 26, 2019 | 67.44 | 68.99 | 66.70 | 66.70 | 248,014 | -0.58(-0.86%) |
Mar 25, 2019 | 65.57 | 67.93 | 65.36 | 67.28 | 309,201 | +1.51(+2.29%) |
Mar 22, 2019 | 66.57 | 66.86 | 64.97 | 65.77 | 277,258 | -1.12(-1.68%) |
Mar 21, 2019 | 67.14 | 67.92 | 66.24 | 66.89 | 257,573 | -0.30(-0.45%) |
Mar 20, 2019 | 67.97 | 68.06 | 66.62 | 67.20 | 206,978 | -0.86(-1.27%) |
Mar 19, 2019 | 68.65 | 69.34 | 67.74 | 68.06 | 117,592 | -0.41(-0.60%) |
Mar 18, 2019 | 67.68 | 68.51 | 67.05 | 68.47 | 254,586 | +0.97(+1.44%) |
Mar 15, 2019 | 68.37 | 69.28 | 67.33 | 67.50 | 291,514 | -0.80(-1.17%) |
Mar 14, 2019 | 69.26 | 69.42 | 68.12 | 68.30 | 99,299 | -1.06(-1.53%) |
Mar 13, 2019 | 68.87 | 69.64 | 68.54 | 69.36 | 145,933 | +0.78(+1.14%) |
Mar 12, 2019 | 68.42 | 68.62 | 67.53 | 68.58 | 114,803 | +0.14(+0.21%) |
Mar 11, 2019 | 67.73 | 68.55 | 67.16 | 68.44 | 127,774 | +0.80(+1.19%) |
Mar 08, 2019 | 68.41 | 68.61 | 67.30 | 67.63 | 143,568 | -1.18(-1.72%) |
Mar 07, 2019 | 68.83 | 69.27 | 67.51 | 68.82 | 102,290 | +0.10(+0.14%) |
Mar 06, 2019 | 69.70 | 69.70 | 68.43 | 68.72 | 122,486 | -0.87(-1.25%) |
Mar 05, 2019 | 69.79 | 69.80 | 69.06 | 69.59 | 92,166 | -0.01(-0.01%) |
Mar 04, 2019 | 71.39 | 71.39 | 69.51 | 69.60 | 119,944 | -1.61(-2.26%) |
Mar 01, 2019 | 71.20 | 72.19 | 70.44 | 71.22 | 117,301 | +0.81(+1.15%) |
Feb 28, 2019 | 71.26 | 71.40 | 70.34 | 70.41 | 98,315 | -1.03(-1.45%) |
Feb 27, 2019 | 70.49 | 71.65 | 70.28 | 71.44 | 78,348 | +0.71(+1.01%) |
Feb 26, 2019 | 71.13 | 72.05 | 70.69 | 70.73 | 94,550 | -0.45(-0.63%) |
Feb 25, 2019 | 72.41 | 73.15 | 71.15 | 71.17 | 95,149 | -0.79(-1.10%) |
Feb 22, 2019 | 71.48 | 72.04 | 71.05 | 71.96 | 105,515 | +0.83(+1.16%) |
Feb 21, 2019 | 71.26 | 71.72 | 71.02 | 71.14 | 163,043 | -0.21(-0.30%) |
Feb 20, 2019 | 71.20 | 71.83 | 70.46 | 71.35 | 150,463 | +0.00(+0.00%) |
Feb 19, 2019 | 70.84 | 71.50 | 70.25 | 71.35 | 79,361 | +0.36(+0.50%) |
Feb 15, 2019 | 70.47 | 71.54 | 70.05 | 70.99 | 134,700 | +1.08(+1.54%) |
Feb 14, 2019 | 69.83 | 70.63 | 69.22 | 69.92 | 119,007 | -0.57(-0.81%) |
Feb 13, 2019 | 71.07 | 71.22 | 70.16 | 70.49 | 114,878 | -0.20(-0.28%) |
Feb 12, 2019 | 69.73 | 70.81 | 69.73 | 70.68 | 111,239 | +1.41(+2.03%) |
Feb 11, 2019 | 68.57 | 69.63 | 67.72 | 69.27 | 146,691 | +0.91(+1.33%) |
Feb 08, 2019 | 68.54 | 69.27 | 67.81 | 68.36 | 147,497 | -0.40(-0.58%) |
Feb 07, 2019 | 69.27 | 69.70 | 68.29 | 68.77 | 114,759 | -1.18(-1.69%) |
Feb 06, 2019 | 70.03 | 70.55 | 68.84 | 69.95 | 67,413 | -0.22(-0.32%) |
Feb 05, 2019 | 70.32 | 70.79 | 69.57 | 70.17 | 135,852 | +0.84(+1.21%) |
Feb 04, 2019 | 68.89 | 69.43 | 68.51 | 69.34 | 93,844 | +0.52(+0.75%) |