Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2019 | 76.74 | 77.06 | 76.27 | 76.82 | 1,425,641 | -0.06(-0.08%) |
Feb 27, 2019 | 76.21 | 77.02 | 75.98 | 76.88 | 1,061,716 | +0.49(+0.64%) |
Feb 26, 2019 | 76.71 | 77.06 | 76.30 | 76.39 | 1,032,535 | -0.62(-0.80%) |
Feb 25, 2019 | 77.18 | 77.63 | 76.83 | 77.01 | 1,197,971 | +0.36(+0.47%) |
Feb 22, 2019 | 76.63 | 76.99 | 76.35 | 76.65 | 1,069,321 | +0.14(+0.18%) |
Feb 21, 2019 | 76.96 | 77.18 | 76.35 | 76.52 | 1,089,681 | -0.53(-0.69%) |
Feb 20, 2019 | 76.47 | 77.15 | 76.10 | 77.05 | 995,880 | +0.74(+0.97%) |
Feb 19, 2019 | 75.84 | 76.71 | 75.76 | 76.30 | 909,573 | +0.03(+0.04%) |
Feb 15, 2019 | 75.92 | 76.48 | 75.71 | 76.27 | 2,794,241 | +1.06(+1.41%) |
Feb 14, 2019 | 75.85 | 76.06 | 75.18 | 75.21 | 1,174,866 | -0.83(-1.09%) |
Feb 13, 2019 | 75.50 | 76.63 | 74.11 | 76.04 | 2,688,366 | +1.38(+1.85%) |
Feb 12, 2019 | 73.92 | 75.19 | 73.80 | 74.66 | 1,990,399 | +1.25(+1.70%) |
Feb 11, 2019 | 73.11 | 73.48 | 73.09 | 73.42 | 1,488,429 | +0.28(+0.38%) |
Feb 08, 2019 | 71.83 | 73.19 | 71.83 | 73.14 | 1,849,948 | +0.63(+0.87%) |
Feb 07, 2019 | 71.58 | 72.51 | 71.49 | 72.51 | 1,972,124 | +0.47(+0.66%) |
Feb 06, 2019 | 72.16 | 73.51 | 71.98 | 72.04 | 2,206,097 | -0.27(-0.37%) |
Feb 05, 2019 | 72.51 | 73.69 | 71.48 | 72.31 | 3,245,550 | +1.16(+1.63%) |
Feb 04, 2019 | 70.79 | 71.15 | 70.24 | 71.15 | 1,660,376 | +0.28(+0.40%) |
Feb 01, 2019 | 70.66 | 71.23 | 70.14 | 70.87 | 1,035,967 | +0.49(+0.70%) |
Jan 31, 2019 | 70.24 | 70.42 | 69.60 | 70.38 | 1,024,937 | +0.30(+0.43%) |
Jan 30, 2019 | 69.84 | 70.39 | 68.78 | 70.08 | 785,262 | +0.79(+1.14%) |
Jan 29, 2019 | 68.34 | 69.30 | 68.27 | 69.29 | 1,534,590 | +1.56(+2.31%) |
Jan 28, 2019 | 67.74 | 68.25 | 67.10 | 67.72 | 2,100,304 | -1.13(-1.64%) |
Jan 25, 2019 | 69.67 | 70.11 | 68.53 | 68.85 | 1,255,259 | +0.12(+0.17%) |
Jan 24, 2019 | 68.26 | 68.77 | 68.01 | 68.73 | 1,040,566 | +0.47(+0.69%) |
Jan 23, 2019 | 68.50 | 68.94 | 67.55 | 68.26 | 1,095,786 | -0.08(-0.11%) |
Jan 22, 2019 | 69.25 | 69.25 | 67.45 | 68.34 | 1,696,320 | -1.52(-2.17%) |
Jan 18, 2019 | 69.29 | 70.14 | 69.11 | 69.85 | 981,584 | +1.09(+1.59%) |
Jan 17, 2019 | 67.71 | 69.00 | 67.52 | 68.76 | 1,009,376 | +0.92(+1.35%) |
Jan 16, 2019 | 67.33 | 67.96 | 67.17 | 67.85 | 1,248,278 | +0.39(+0.57%) |
Jan 15, 2019 | 67.70 | 67.99 | 67.12 | 67.46 | 919,237 | -0.32(-0.47%) |
Jan 14, 2019 | 67.70 | 68.02 | 67.35 | 67.78 | 742,694 | -0.33(-0.48%) |
Jan 11, 2019 | 67.60 | 68.21 | 67.57 | 68.11 | 907,002 | -0.05(-0.07%) |
Jan 10, 2019 | 66.53 | 68.17 | 66.47 | 68.16 | 961,868 | +1.16(+1.73%) |
Jan 09, 2019 | 67.20 | 67.47 | 66.74 | 67.00 | 1,516,752 | +0.44(+0.67%) |
Jan 08, 2019 | 66.65 | 66.65 | 65.19 | 66.55 | 1,395,104 | +0.97(+1.47%) |
Jan 07, 2019 | 65.74 | 66.32 | 65.22 | 65.59 | 1,512,810 | -0.11(-0.16%) |
Jan 04, 2019 | 64.35 | 65.74 | 63.99 | 65.69 | 1,495,683 | +2.39(+3.78%) |
Jan 03, 2019 | 64.50 | 64.92 | 63.16 | 63.30 | 1,563,396 | -1.85(-2.84%) |
Jan 02, 2019 | 64.43 | 65.22 | 63.89 | 65.15 | 1,082,799 | -0.20(-0.31%) |
Dec 31, 2018 | 64.74 | 65.39 | 64.58 | 65.36 | 848,890 | +0.94(+1.45%) |
Dec 28, 2018 | 65.36 | 65.49 | 64.26 | 64.42 | 849,822 | -0.56(-0.86%) |
Dec 27, 2018 | 62.82 | 64.99 | 62.46 | 64.98 | 1,304,440 | +1.02(+1.60%) |
Dec 26, 2018 | 61.58 | 64.05 | 60.95 | 63.96 | 1,344,437 | +2.80(+4.58%) |
Dec 24, 2018 | 62.52 | 62.75 | 61.13 | 61.16 | 720,235 | -1.80(-2.85%) |
Dec 21, 2018 | 64.09 | 65.20 | 62.94 | 62.95 | 2,714,376 | -0.87(-1.36%) |
Dec 20, 2018 | 65.27 | 65.49 | 62.99 | 63.82 | 2,351,737 | -1.73(-2.64%) |
Dec 19, 2018 | 66.66 | 67.82 | 64.84 | 65.55 | 2,063,877 | -0.94(-1.41%) |
Dec 18, 2018 | 67.40 | 68.04 | 66.23 | 66.49 | 1,666,619 | -0.29(-0.43%) |
Dec 17, 2018 | 67.91 | 68.33 | 66.39 | 66.78 | 1,568,943 | -1.18(-1.73%) |
Dec 14, 2018 | 68.40 | 69.36 | 67.65 | 67.95 | 1,250,908 | -1.33(-1.92%) |
Dec 13, 2018 | 70.09 | 70.64 | 68.98 | 69.29 | 1,726,557 | -0.81(-1.16%) |
Dec 12, 2018 | 69.36 | 71.31 | 69.24 | 70.10 | 2,020,107 | +1.81(+2.66%) |
Dec 11, 2018 | 69.53 | 69.98 | 67.72 | 68.28 | 1,781,402 | +0.03(+0.04%) |
Dec 10, 2018 | 68.37 | 68.60 | 66.84 | 68.25 | 1,571,844 | -0.14(-0.21%) |
Dec 07, 2018 | 68.92 | 70.25 | 68.23 | 68.40 | 1,677,270 | -0.62(-0.90%) |
Dec 06, 2018 | 68.24 | 69.18 | 66.36 | 69.01 | 3,074,227 | -0.43(-0.63%) |
Dec 04, 2018 | 73.11 | 73.23 | 69.37 | 69.45 | 2,198,747 | -3.86(-5.27%) |