Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2019 | 71.53 | 71.69 | 71.08 | 71.26 | 157,720 | +0.22(+0.31%) |
Mar 28, 2019 | 70.67 | 71.11 | 70.32 | 71.04 | 180,125 | +0.53(+0.75%) |
Mar 27, 2019 | 70.50 | 70.75 | 69.97 | 70.51 | 198,659 | +0.05(+0.07%) |
Mar 26, 2019 | 70.17 | 70.75 | 69.88 | 70.46 | 267,085 | +0.84(+1.20%) |
Mar 25, 2019 | 69.43 | 70.04 | 68.98 | 69.62 | 215,449 | +0.14(+0.20%) |
Mar 22, 2019 | 71.28 | 71.28 | 69.48 | 69.48 | 286,144 | -2.21(-3.08%) |
Mar 21, 2019 | 70.62 | 71.95 | 70.61 | 71.69 | 155,249 | +0.82(+1.16%) |
Mar 20, 2019 | 71.60 | 71.67 | 70.58 | 70.87 | 191,527 | -0.82(-1.15%) |
Mar 19, 2019 | 72.61 | 72.64 | 71.52 | 71.69 | 182,174 | -0.63(-0.88%) |
Mar 18, 2019 | 71.85 | 72.44 | 71.85 | 72.32 | 223,090 | +0.61(+0.85%) |
Mar 15, 2019 | 71.68 | 72.21 | 71.55 | 71.71 | 184,664 | +0.14(+0.19%) |
Mar 14, 2019 | 71.80 | 71.80 | 71.49 | 71.58 | 107,811 | -0.24(-0.33%) |
Mar 13, 2019 | 71.77 | 72.08 | 71.76 | 71.82 | 167,186 | +0.29(+0.41%) |
Mar 12, 2019 | 71.52 | 71.73 | 71.31 | 71.52 | 161,408 | +0.09(+0.13%) |
Mar 11, 2019 | 70.70 | 71.43 | 70.67 | 71.43 | 135,942 | +0.92(+1.30%) |
Mar 08, 2019 | 70.30 | 70.56 | 70.09 | 70.51 | 171,174 | -0.22(-0.31%) |
Mar 07, 2019 | 71.35 | 71.43 | 70.54 | 70.73 | 458,410 | -0.72(-1.01%) |
Mar 06, 2019 | 72.54 | 72.54 | 71.45 | 71.45 | 244,589 | -1.10(-1.51%) |
Mar 05, 2019 | 72.92 | 72.93 | 72.48 | 72.55 | 128,155 | -0.35(-0.48%) |
Mar 04, 2019 | 73.27 | 73.43 | 72.31 | 72.90 | 390,943 | -0.22(-0.30%) |
Mar 01, 2019 | 73.08 | 73.46 | 72.59 | 73.12 | 353,848 | +0.56(+0.77%) |
Feb 28, 2019 | 72.80 | 72.87 | 72.46 | 72.56 | 126,786 | -0.33(-0.45%) |
Feb 27, 2019 | 72.72 | 73.02 | 72.58 | 72.89 | 284,237 | +0.04(+0.05%) |
Feb 26, 2019 | 73.46 | 73.55 | 72.84 | 72.85 | 379,436 | -0.70(-0.95%) |
Feb 25, 2019 | 73.93 | 74.09 | 73.46 | 73.55 | 261,372 | -0.04(-0.06%) |
Feb 22, 2019 | 73.34 | 73.67 | 73.20 | 73.59 | 187,318 | +0.46(+0.63%) |
Feb 21, 2019 | 73.36 | 73.46 | 72.85 | 73.13 | 250,016 | -0.32(-0.44%) |
Feb 20, 2019 | 72.98 | 73.57 | 72.94 | 73.45 | 397,944 | +0.55(+0.75%) |
Feb 19, 2019 | 72.44 | 73.12 | 72.40 | 72.90 | 222,522 | +0.29(+0.40%) |
Feb 15, 2019 | 72.08 | 72.67 | 72.02 | 72.61 | 151,491 | +0.92(+1.28%) |
Feb 14, 2019 | 71.44 | 72.00 | 71.28 | 71.69 | 148,074 | -0.12(-0.17%) |
Feb 13, 2019 | 71.72 | 71.98 | 71.48 | 71.81 | 183,512 | +0.29(+0.40%) |
Feb 12, 2019 | 71.07 | 71.69 | 71.06 | 71.52 | 215,885 | +0.90(+1.27%) |
Feb 11, 2019 | 70.29 | 70.65 | 70.13 | 70.63 | 135,358 | +0.49(+0.70%) |
Feb 08, 2019 | 70.08 | 70.47 | 69.59 | 70.14 | 226,684 | -0.25(-0.35%) |
Feb 07, 2019 | 70.35 | 70.62 | 69.75 | 70.38 | 215,648 | -0.35(-0.50%) |
Feb 06, 2019 | 70.75 | 70.88 | 70.57 | 70.74 | 219,826 | -0.08(-0.11%) |
Feb 05, 2019 | 70.56 | 70.90 | 70.41 | 70.82 | 252,022 | +0.28(+0.39%) |
Feb 04, 2019 | 70.00 | 70.54 | 69.61 | 70.54 | 284,173 | +0.57(+0.82%) |
Feb 01, 2019 | 69.88 | 70.06 | 69.62 | 69.97 | 206,780 | +0.15(+0.21%) |
Jan 31, 2019 | 69.53 | 69.86 | 69.21 | 69.82 | 310,747 | +0.19(+0.28%) |
Jan 30, 2019 | 69.40 | 69.99 | 68.88 | 69.63 | 495,180 | +0.48(+0.69%) |
Jan 29, 2019 | 69.20 | 69.39 | 69.01 | 69.15 | 339,447 | +0.02(+0.03%) |
Jan 28, 2019 | 68.51 | 69.18 | 68.45 | 69.13 | 639,999 | +0.06(+0.09%) |
Jan 25, 2019 | 68.83 | 69.25 | 68.78 | 69.06 | 323,108 | +0.74(+1.08%) |
Jan 24, 2019 | 67.82 | 68.52 | 67.79 | 68.33 | 198,458 | +0.48(+0.71%) |
Jan 23, 2019 | 68.32 | 68.53 | 67.30 | 67.85 | 265,247 | -0.29(-0.42%) |
Jan 22, 2019 | 68.84 | 68.85 | 67.76 | 68.14 | 910,470 | -1.10(-1.59%) |
Jan 18, 2019 | 68.62 | 69.38 | 68.49 | 69.24 | 382,156 | +1.01(+1.48%) |
Jan 17, 2019 | 67.35 | 68.54 | 67.35 | 68.23 | 548,447 | +0.65(+0.96%) |
Jan 16, 2019 | 67.15 | 67.82 | 67.14 | 67.58 | 255,027 | +0.50(+0.75%) |
Jan 15, 2019 | 66.92 | 67.15 | 66.57 | 67.08 | 1,153,900 | +0.30(+0.45%) |
Jan 14, 2019 | 66.56 | 67.19 | 66.52 | 66.78 | 405,740 | -0.27(-0.40%) |
Jan 11, 2019 | 66.61 | 67.22 | 66.45 | 67.05 | 332,617 | +0.14(+0.22%) |
Jan 10, 2019 | 65.98 | 66.93 | 65.87 | 66.90 | 243,337 | +0.55(+0.83%) |
Jan 09, 2019 | 65.98 | 66.52 | 65.68 | 66.35 | 620,860 | +0.71(+1.08%) |
Jan 08, 2019 | 65.25 | 65.67 | 64.75 | 65.64 | 746,461 | +1.03(+1.60%) |
Jan 07, 2019 | 63.98 | 65.18 | 63.75 | 64.61 | 529,497 | +0.65(+1.02%) |
Jan 04, 2019 | 62.73 | 64.19 | 62.73 | 63.96 | 548,244 | +2.07(+3.34%) |
Jan 03, 2019 | 62.43 | 62.85 | 61.53 | 61.89 | 324,145 | -0.79(-1.26%) |