Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2019 | 71.43 | 72.47 | 70.77 | 72.15 | 493,141 | +0.77(+1.08%) |
Feb 27, 2019 | 70.93 | 72.04 | 70.34 | 71.38 | 807,748 | +0.17(+0.24%) |
Feb 26, 2019 | 71.17 | 71.69 | 70.83 | 71.21 | 865,869 | -0.20(-0.28%) |
Feb 25, 2019 | 73.01 | 73.12 | 71.05 | 71.40 | 719,266 | -1.36(-1.87%) |
Feb 22, 2019 | 70.55 | 73.38 | 70.31 | 72.77 | 1,165,769 | +1.80(+2.54%) |
Feb 21, 2019 | 74.41 | 74.41 | 69.68 | 70.97 | 2,272,805 | +0.36(+0.51%) |
Feb 20, 2019 | 72.94 | 73.17 | 69.87 | 70.61 | 1,382,158 | -1.89(-2.61%) |
Feb 19, 2019 | 71.90 | 73.12 | 71.28 | 72.50 | 552,549 | +0.59(+0.82%) |
Feb 15, 2019 | 71.43 | 72.58 | 71.16 | 71.91 | 667,557 | +0.59(+0.83%) |
Feb 14, 2019 | 74.57 | 75.21 | 69.87 | 71.31 | 2,343,526 | -3.98(-5.28%) |
Feb 13, 2019 | 74.73 | 75.48 | 74.12 | 75.29 | 303,737 | +0.73(+0.99%) |
Feb 12, 2019 | 76.30 | 76.43 | 74.54 | 74.56 | 392,637 | -1.44(-1.90%) |
Feb 11, 2019 | 74.49 | 76.06 | 74.26 | 76.00 | 487,743 | +1.70(+2.29%) |
Feb 08, 2019 | 73.99 | 74.34 | 73.35 | 74.30 | 244,473 | +0.09(+0.12%) |
Feb 07, 2019 | 73.64 | 74.61 | 72.65 | 74.21 | 300,309 | +0.37(+0.50%) |
Feb 06, 2019 | 73.44 | 74.31 | 72.86 | 73.84 | 254,544 | +0.40(+0.55%) |
Feb 05, 2019 | 72.26 | 73.59 | 72.21 | 73.44 | 281,188 | +1.23(+1.70%) |
Feb 04, 2019 | 71.62 | 72.51 | 71.60 | 72.21 | 321,169 | +0.59(+0.83%) |
Feb 01, 2019 | 72.66 | 73.47 | 71.30 | 71.62 | 393,389 | -0.90(-1.24%) |
Jan 31, 2019 | 72.88 | 73.50 | 72.12 | 72.52 | 371,516 | -0.40(-0.55%) |
Jan 30, 2019 | 72.99 | 73.75 | 72.47 | 72.92 | 486,681 | +0.30(+0.41%) |
Jan 29, 2019 | 74.94 | 74.94 | 72.56 | 72.62 | 470,548 | -2.02(-2.70%) |
Jan 28, 2019 | 73.82 | 74.84 | 73.49 | 74.64 | 341,224 | +0.52(+0.70%) |
Jan 25, 2019 | 74.30 | 74.91 | 73.32 | 74.12 | 319,936 | +0.18(+0.24%) |
Jan 24, 2019 | 72.47 | 74.24 | 72.20 | 73.94 | 361,951 | +1.72(+2.38%) |
Jan 23, 2019 | 72.37 | 74.34 | 70.79 | 72.22 | 675,320 | +0.29(+0.40%) |
Jan 22, 2019 | 72.42 | 73.45 | 71.33 | 71.93 | 529,909 | -0.75(-1.04%) |
Jan 18, 2019 | 71.40 | 73.20 | 71.02 | 72.69 | 661,305 | +1.63(+2.29%) |
Jan 17, 2019 | 69.99 | 71.37 | 68.97 | 71.06 | 626,458 | +0.68(+0.97%) |
Jan 16, 2019 | 70.58 | 71.80 | 70.04 | 70.37 | 553,617 | -0.05(-0.08%) |
Jan 15, 2019 | 72.56 | 73.41 | 69.67 | 70.43 | 1,321,132 | -2.18(-3.00%) |
Jan 14, 2019 | 72.73 | 73.09 | 71.66 | 72.60 | 348,697 | -0.27(-0.37%) |
Jan 11, 2019 | 72.27 | 73.45 | 71.75 | 72.87 | 856,214 | +0.42(+0.58%) |
Jan 10, 2019 | 72.64 | 73.04 | 71.01 | 72.45 | 926,737 | -0.29(-0.39%) |
Jan 09, 2019 | 72.44 | 73.23 | 71.64 | 72.74 | 343,460 | +0.27(+0.37%) |
Jan 08, 2019 | 73.15 | 73.75 | 71.52 | 72.47 | 592,289 | -0.48(-0.66%) |
Jan 07, 2019 | 72.05 | 74.60 | 71.91 | 72.95 | 716,561 | +0.78(+1.08%) |
Jan 04, 2019 | 71.14 | 72.65 | 69.89 | 72.17 | 679,836 | +1.74(+2.47%) |
Jan 03, 2019 | 69.40 | 71.31 | 68.73 | 70.44 | 497,859 | +0.56(+0.81%) |
Jan 02, 2019 | 68.97 | 69.96 | 68.17 | 69.87 | 509,164 | +0.33(+0.48%) |
Dec 31, 2018 | 69.22 | 69.87 | 68.56 | 69.54 | 407,567 | +0.46(+0.66%) |
Dec 28, 2018 | 68.94 | 69.81 | 68.07 | 69.08 | 312,456 | -0.07(-0.10%) |
Dec 27, 2018 | 68.43 | 69.29 | 67.05 | 69.16 | 503,776 | +0.30(+0.43%) |
Dec 26, 2018 | 68.05 | 68.95 | 66.79 | 68.86 | 521,383 | +1.20(+1.77%) |
Dec 24, 2018 | 69.01 | 69.01 | 66.46 | 67.66 | 372,738 | -1.37(-1.99%) |
Dec 21, 2018 | 69.37 | 71.18 | 68.89 | 69.03 | 924,309 | -0.24(-0.35%) |
Dec 20, 2018 | 72.03 | 72.40 | 68.85 | 69.27 | 765,866 | -2.75(-3.82%) |
Dec 19, 2018 | 73.34 | 73.94 | 71.11 | 72.02 | 983,498 | -1.40(-1.90%) |
Dec 18, 2018 | 74.17 | 75.24 | 73.35 | 73.42 | 828,471 | -0.06(-0.09%) |
Dec 17, 2018 | 76.13 | 77.02 | 73.13 | 73.48 | 1,669,809 | +1.52(+2.12%) |
Dec 14, 2018 | 73.91 | 74.06 | 71.44 | 71.96 | 695,799 | -1.94(-2.63%) |
Dec 13, 2018 | 74.06 | 75.70 | 73.37 | 73.90 | 551,504 | +0.19(+0.26%) |
Dec 12, 2018 | 74.63 | 76.95 | 73.38 | 73.72 | 592,787 | -0.74(-1.00%) |
Dec 11, 2018 | 75.51 | 75.71 | 73.98 | 74.46 | 625,510 | -0.22(-0.29%) |
Dec 10, 2018 | 74.86 | 76.75 | 74.11 | 74.67 | 773,885 | +0.20(+0.26%) |
Dec 07, 2018 | 73.96 | 74.96 | 73.56 | 74.48 | 777,625 | +0.12(+0.16%) |
Dec 06, 2018 | 77.33 | 78.25 | 73.75 | 74.36 | 1,359,522 | -3.09(-3.99%) |
Dec 04, 2018 | 78.02 | 78.52 | 76.60 | 77.45 | 521,096 | -0.72(-0.92%) |