Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2019 | 71.13 | 71.83 | 70.92 | 71.73 | 939,900 | +1.50(+2.14%) |
Mar 28, 2019 | 70.58 | 70.99 | 69.51 | 70.23 | 484,764 | -0.34(-0.48%) |
Mar 27, 2019 | 71.35 | 71.65 | 69.64 | 70.57 | 823,607 | -0.58(-0.82%) |
Mar 26, 2019 | 71.43 | 71.86 | 70.79 | 71.15 | 796,418 | +0.28(+0.40%) |
Mar 25, 2019 | 71.47 | 71.88 | 70.18 | 70.87 | 699,258 | -0.80(-1.12%) |
Mar 22, 2019 | 73.52 | 73.99 | 71.66 | 71.67 | 1,050,100 | -2.22(-3.00%) |
Mar 21, 2019 | 70.96 | 74.62 | 70.75 | 73.89 | 2,571,451 | +4.77(+6.90%) |
Mar 20, 2019 | 70.19 | 70.37 | 68.57 | 69.12 | 1,001,473 | -0.99(-1.41%) |
Mar 19, 2019 | 70.36 | 70.88 | 69.95 | 70.11 | 847,145 | +0.28(+0.40%) |
Mar 18, 2019 | 69.63 | 70.30 | 69.42 | 69.83 | 905,347 | +0.17(+0.24%) |
Mar 15, 2019 | 69.06 | 70.29 | 68.62 | 69.66 | 1,440,300 | +1.01(+1.47%) |
Mar 14, 2019 | 69.22 | 69.47 | 68.60 | 68.65 | 861,658 | -0.44(-0.64%) |
Mar 13, 2019 | 69.75 | 69.75 | 67.63 | 69.09 | 1,141,972 | -0.15(-0.22%) |
Mar 12, 2019 | 69.39 | 69.51 | 68.33 | 69.24 | 690,460 | -0.13(-0.19%) |
Mar 11, 2019 | 68.87 | 69.75 | 68.87 | 69.37 | 939,770 | +0.79(+1.15%) |
Mar 08, 2019 | 67.36 | 68.83 | 66.94 | 68.58 | 1,012,000 | +0.23(+0.34%) |
Mar 07, 2019 | 68.74 | 69.00 | 67.79 | 68.35 | 1,107,597 | -0.72(-1.04%) |
Mar 06, 2019 | 69.85 | 70.00 | 69.02 | 69.07 | 1,067,246 | -0.79(-1.13%) |
Mar 05, 2019 | 70.26 | 70.56 | 69.32 | 69.86 | 1,010,498 | -0.19(-0.27%) |
Mar 04, 2019 | 70.84 | 71.24 | 69.19 | 70.05 | 930,256 | -0.45(-0.64%) |
Mar 01, 2019 | 70.60 | 71.23 | 69.55 | 70.50 | 1,182,300 | +0.36(+0.51%) |
Feb 28, 2019 | 68.87 | 70.34 | 68.87 | 70.14 | 1,199,948 | +0.79(+1.14%) |
Feb 27, 2019 | 69.62 | 69.62 | 68.03 | 69.35 | 1,120,104 | +0.21(+0.30%) |
Feb 26, 2019 | 68.41 | 69.57 | 68.12 | 69.14 | 1,276,713 | +0.44(+0.64%) |
Feb 25, 2019 | 68.85 | 69.91 | 68.58 | 68.70 | 1,781,372 | +0.90(+1.33%) |
Feb 22, 2019 | 66.61 | 68.16 | 66.53 | 67.80 | 1,470,100 | +1.74(+2.63%) |
Feb 21, 2019 | 66.00 | 66.79 | 65.24 | 66.06 | 1,377,425 | +0.20(+0.30%) |
Feb 20, 2019 | 65.21 | 66.16 | 64.84 | 65.86 | 1,727,510 | +0.99(+1.53%) |
Feb 19, 2019 | 65.00 | 65.53 | 64.80 | 64.87 | 1,666,201 | -0.29(-0.45%) |
Feb 15, 2019 | 65.31 | 65.58 | 64.80 | 65.16 | 1,532,800 | +0.49(+0.76%) |
Feb 14, 2019 | 64.69 | 65.37 | 64.34 | 64.67 | 1,670,532 | -0.23(-0.35%) |
Feb 13, 2019 | 65.29 | 65.51 | 64.73 | 64.90 | 1,429,307 | -0.28(-0.43%) |
Feb 12, 2019 | 65.17 | 65.73 | 64.81 | 65.18 | 1,594,351 | +0.68(+1.05%) |
Feb 11, 2019 | 64.49 | 65.45 | 64.32 | 64.50 | 1,174,903 | -0.01(-0.02%) |
Feb 08, 2019 | 60.81 | 65.08 | 59.56 | 64.51 | 3,754,300 | -2.02(-3.04%) |
Feb 07, 2019 | 67.78 | 68.28 | 66.23 | 66.53 | 1,865,007 | -2.10(-3.06%) |
Feb 06, 2019 | 67.75 | 70.68 | 67.73 | 68.63 | 2,133,552 | +2.59(+3.92%) |
Feb 05, 2019 | 66.02 | 66.36 | 65.51 | 66.04 | 824,487 | +0.08(+0.12%) |
Feb 04, 2019 | 65.78 | 66.42 | 65.29 | 65.96 | 890,113 | +0.04(+0.06%) |
Feb 01, 2019 | 65.47 | 66.38 | 65.36 | 65.92 | 589,300 | +0.56(+0.86%) |
Jan 31, 2019 | 65.47 | 65.77 | 64.58 | 65.36 | 992,170 | -0.17(-0.26%) |
Jan 30, 2019 | 64.56 | 65.84 | 64.08 | 65.53 | 636,246 | +1.87(+2.94%) |
Jan 29, 2019 | 65.10 | 65.18 | 63.37 | 63.66 | 1,216,104 | -1.43(-2.20%) |
Jan 28, 2019 | 64.12 | 65.74 | 63.63 | 65.09 | 921,739 | -0.67(-1.02%) |
Jan 25, 2019 | 64.34 | 66.30 | 63.54 | 65.76 | 1,463,500 | +2.38(+3.76%) |
Jan 24, 2019 | 62.27 | 64.15 | 62.27 | 63.38 | 954,901 | +1.47(+2.37%) |
Jan 23, 2019 | 62.10 | 62.33 | 60.93 | 61.91 | 796,490 | -0.03(-0.05%) |
Jan 22, 2019 | 62.49 | 62.72 | 61.27 | 61.94 | 737,876 | -1.34(-2.12%) |
Jan 18, 2019 | 62.55 | 63.57 | 62.16 | 63.28 | 888,100 | +1.03(+1.65%) |
Jan 17, 2019 | 60.89 | 62.58 | 60.00 | 62.25 | 948,639 | +0.84(+1.37%) |
Jan 16, 2019 | 61.61 | 62.47 | 61.36 | 61.41 | 737,300 | -0.15(-0.24%) |
Jan 15, 2019 | 61.38 | 62.26 | 61.16 | 61.56 | 641,768 | +0.38(+0.62%) |
Jan 14, 2019 | 62.80 | 62.80 | 61.05 | 61.18 | 1,259,523 | -2.51(-3.94%) |
Jan 11, 2019 | 61.70 | 64.52 | 61.48 | 63.69 | 1,506,300 | +1.83(+2.96%) |
Jan 10, 2019 | 61.01 | 62.38 | 60.12 | 61.86 | 3,130,981 | +1.41(+2.33%) |
Jan 09, 2019 | 59.87 | 61.74 | 59.49 | 60.45 | 1,986,299 | +1.08(+1.82%) |
Jan 08, 2019 | 60.03 | 60.03 | 58.90 | 59.37 | 1,505,160 | -0.41(-0.69%) |
Jan 07, 2019 | 59.38 | 60.87 | 58.84 | 59.78 | 1,080,063 | +0.41(+0.69%) |
Jan 04, 2019 | 56.48 | 59.45 | 56.31 | 59.37 | 1,976,700 | +3.73(+6.70%) |
Jan 03, 2019 | 57.95 | 58.45 | 54.73 | 55.64 | 2,838,490 | -5.54(-9.06%) |