Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2019 | 67.07 | 67.53 | 66.53 | 66.69 | 165,189 | -0.19(-0.28%) |
Mar 28, 2019 | 66.94 | 67.57 | 66.10 | 66.88 | 169,081 | +0.12(+0.18%) |
Mar 27, 2019 | 66.16 | 67.03 | 65.70 | 66.76 | 180,341 | +0.51(+0.77%) |
Mar 26, 2019 | 66.56 | 66.81 | 65.73 | 66.25 | 149,136 | +0.34(+0.51%) |
Mar 25, 2019 | 65.64 | 66.72 | 65.04 | 65.91 | 252,553 | +0.04(+0.06%) |
Mar 22, 2019 | 67.36 | 67.37 | 65.75 | 65.87 | 233,391 | -1.98(-2.92%) |
Mar 21, 2019 | 66.37 | 67.95 | 65.97 | 67.86 | 220,200 | +1.23(+1.84%) |
Mar 20, 2019 | 67.00 | 67.06 | 65.36 | 66.63 | 274,700 | -0.48(-0.71%) |
Mar 19, 2019 | 67.29 | 67.98 | 66.95 | 67.11 | 282,185 | +0.28(+0.42%) |
Mar 18, 2019 | 68.02 | 68.61 | 66.56 | 66.83 | 420,204 | -0.94(-1.38%) |
Mar 15, 2019 | 67.04 | 68.04 | 66.50 | 67.77 | 733,775 | +0.97(+1.45%) |
Mar 14, 2019 | 66.43 | 67.56 | 66.20 | 66.80 | 246,720 | +0.32(+0.48%) |
Mar 13, 2019 | 66.63 | 67.57 | 66.40 | 66.48 | 226,745 | +0.01(+0.01%) |
Mar 12, 2019 | 66.10 | 66.67 | 66.01 | 66.47 | 201,638 | +0.56(+0.85%) |
Mar 11, 2019 | 65.23 | 66.69 | 65.16 | 65.91 | 367,607 | +0.80(+1.22%) |
Mar 08, 2019 | 64.76 | 65.18 | 63.49 | 65.12 | 344,721 | -0.26(-0.40%) |
Mar 07, 2019 | 66.74 | 66.74 | 65.29 | 65.38 | 409,061 | -1.44(-2.15%) |
Mar 06, 2019 | 68.30 | 68.67 | 66.06 | 66.81 | 544,519 | -1.47(-2.15%) |
Mar 05, 2019 | 72.01 | 72.08 | 68.00 | 68.28 | 651,624 | -3.73(-5.18%) |
Mar 04, 2019 | 74.37 | 74.37 | 71.46 | 72.01 | 483,242 | -2.09(-2.83%) |
Mar 01, 2019 | 72.40 | 75.05 | 72.29 | 74.10 | 827,452 | +0.80(+1.09%) |
Feb 28, 2019 | 76.70 | 77.17 | 72.43 | 73.30 | 1,765,575 | -10.73(-12.77%) |
Feb 27, 2019 | 86.58 | 86.89 | 83.89 | 84.03 | 381,844 | -2.69(-3.10%) |
Feb 26, 2019 | 88.11 | 88.11 | 86.34 | 86.72 | 249,453 | -1.65(-1.86%) |
Feb 25, 2019 | 87.93 | 88.96 | 87.72 | 88.37 | 313,878 | +1.06(+1.21%) |
Feb 22, 2019 | 85.25 | 87.42 | 84.98 | 87.31 | 149,142 | +2.14(+2.52%) |
Feb 21, 2019 | 85.63 | 85.77 | 84.24 | 85.17 | 118,146 | -0.85(-0.99%) |
Feb 20, 2019 | 84.77 | 86.34 | 84.47 | 86.01 | 204,947 | +1.36(+1.60%) |
Feb 19, 2019 | 84.11 | 85.23 | 83.87 | 84.66 | 171,536 | +0.26(+0.31%) |
Feb 15, 2019 | 82.88 | 84.90 | 82.86 | 84.40 | 228,477 | +2.12(+2.58%) |
Feb 14, 2019 | 82.17 | 82.35 | 81.53 | 82.28 | 150,527 | -0.23(-0.28%) |
Feb 13, 2019 | 81.83 | 82.77 | 81.56 | 82.50 | 88,184 | +1.01(+1.24%) |
Feb 12, 2019 | 80.52 | 81.56 | 80.38 | 81.50 | 105,328 | +1.64(+2.05%) |
Feb 11, 2019 | 80.12 | 80.32 | 78.84 | 79.86 | 132,562 | +0.02(+0.03%) |
Feb 08, 2019 | 79.57 | 79.95 | 78.25 | 79.84 | 104,810 | -0.14(-0.17%) |
Feb 07, 2019 | 80.60 | 80.94 | 79.48 | 79.98 | 93,423 | -0.92(-1.13%) |
Feb 06, 2019 | 82.41 | 82.51 | 80.62 | 80.90 | 117,487 | -1.51(-1.83%) |
Feb 05, 2019 | 82.00 | 82.99 | 82.00 | 82.41 | 207,090 | +0.47(+0.57%) |
Feb 04, 2019 | 80.99 | 82.01 | 80.50 | 81.94 | 150,746 | +0.80(+0.98%) |
Feb 01, 2019 | 81.15 | 81.58 | 80.37 | 81.14 | 230,784 | -0.04(-0.05%) |
Jan 31, 2019 | 80.04 | 81.83 | 79.92 | 81.18 | 180,170 | +1.33(+1.66%) |
Jan 30, 2019 | 79.36 | 80.42 | 78.57 | 79.85 | 163,625 | +1.09(+1.38%) |
Jan 29, 2019 | 78.50 | 79.69 | 78.03 | 78.77 | 151,505 | +0.73(+0.93%) |
Jan 28, 2019 | 77.49 | 78.27 | 77.27 | 78.04 | 117,260 | +0.09(+0.12%) |
Jan 25, 2019 | 78.20 | 78.76 | 77.57 | 77.95 | 75,323 | +0.41(+0.53%) |
Jan 24, 2019 | 77.20 | 78.19 | 76.08 | 77.54 | 103,948 | +0.41(+0.53%) |
Jan 23, 2019 | 77.51 | 78.34 | 75.85 | 77.13 | 165,562 | -0.09(-0.12%) |
Jan 22, 2019 | 78.26 | 78.74 | 76.19 | 77.22 | 203,805 | -1.67(-2.12%) |
Jan 18, 2019 | 78.43 | 79.19 | 77.43 | 78.90 | 208,618 | +1.28(+1.64%) |
Jan 17, 2019 | 78.14 | 79.33 | 77.43 | 77.62 | 246,801 | -0.67(-0.85%) |
Jan 16, 2019 | 78.68 | 79.75 | 78.13 | 78.29 | 250,873 | -0.39(-0.49%) |
Jan 15, 2019 | 77.25 | 80.07 | 77.25 | 78.68 | 174,268 | +1.38(+1.79%) |
Jan 14, 2019 | 78.57 | 79.66 | 76.42 | 77.29 | 239,170 | -1.92(-2.43%) |
Jan 11, 2019 | 78.16 | 80.59 | 78.16 | 79.21 | 314,930 | +0.91(+1.16%) |
Jan 10, 2019 | 77.12 | 78.51 | 76.93 | 78.31 | 127,010 | +0.71(+0.91%) |
Jan 09, 2019 | 76.56 | 78.22 | 76.56 | 77.60 | 238,900 | +1.68(+2.22%) |
Jan 08, 2019 | 75.17 | 76.07 | 73.97 | 75.92 | 540,122 | +1.86(+2.51%) |
Jan 07, 2019 | 73.11 | 74.49 | 72.44 | 74.06 | 227,107 | +0.92(+1.25%) |
Jan 04, 2019 | 71.80 | 73.75 | 71.80 | 73.14 | 186,688 | +2.12(+2.99%) |
Jan 03, 2019 | 72.68 | 72.68 | 70.38 | 71.02 | 160,045 | -2.00(-2.74%) |