Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2019 | 71.62 | 71.95 | 70.72 | 71.20 | 270,316 | +0.17(+0.23%) |
Mar 28, 2019 | 69.58 | 71.11 | 69.58 | 71.03 | 207,514 | +1.46(+2.10%) |
Mar 27, 2019 | 69.80 | 70.18 | 69.48 | 69.57 | 204,920 | -0.22(-0.31%) |
Mar 26, 2019 | 68.55 | 69.84 | 68.55 | 69.79 | 303,229 | +1.49(+2.19%) |
Mar 25, 2019 | 67.64 | 68.47 | 67.07 | 68.30 | 262,151 | +0.65(+0.96%) |
Mar 22, 2019 | 69.73 | 69.84 | 67.15 | 67.65 | 228,623 | -2.78(-3.94%) |
Mar 21, 2019 | 71.22 | 71.59 | 70.14 | 70.43 | 139,144 | -1.34(-1.86%) |
Mar 20, 2019 | 73.88 | 74.03 | 71.45 | 71.76 | 236,447 | -2.26(-3.05%) |
Mar 19, 2019 | 76.48 | 76.48 | 73.85 | 74.03 | 86,308 | -2.19(-2.88%) |
Mar 18, 2019 | 74.97 | 76.34 | 74.82 | 76.22 | 152,400 | +1.28(+1.71%) |
Mar 15, 2019 | 75.30 | 75.77 | 74.82 | 74.93 | 292,423 | -0.31(-0.42%) |
Mar 14, 2019 | 75.32 | 75.65 | 74.83 | 75.25 | 135,371 | -0.20(-0.27%) |
Mar 13, 2019 | 75.63 | 75.72 | 75.07 | 75.45 | 221,142 | +0.15(+0.20%) |
Mar 12, 2019 | 75.64 | 75.74 | 75.00 | 75.30 | 120,890 | -0.08(-0.10%) |
Mar 11, 2019 | 75.42 | 75.82 | 75.13 | 75.38 | 196,639 | +0.24(+0.33%) |
Mar 08, 2019 | 74.67 | 75.73 | 74.67 | 75.13 | 117,748 | -0.28(-0.37%) |
Mar 07, 2019 | 76.24 | 76.24 | 74.93 | 75.41 | 134,826 | -1.12(-1.46%) |
Mar 06, 2019 | 78.21 | 78.40 | 76.29 | 76.53 | 170,135 | -1.82(-2.32%) |
Mar 05, 2019 | 78.63 | 78.70 | 77.59 | 78.35 | 132,168 | -0.31(-0.40%) |
Mar 04, 2019 | 79.16 | 79.51 | 78.03 | 78.66 | 164,143 | -0.59(-0.75%) |
Mar 01, 2019 | 79.33 | 79.67 | 78.47 | 79.26 | 120,153 | +0.30(+0.38%) |
Feb 28, 2019 | 79.20 | 79.26 | 78.75 | 78.96 | 173,095 | -0.26(-0.33%) |
Feb 27, 2019 | 78.59 | 79.35 | 78.59 | 79.22 | 112,993 | +0.63(+0.80%) |
Feb 26, 2019 | 79.81 | 79.96 | 78.29 | 78.59 | 207,487 | -1.56(-1.95%) |
Feb 25, 2019 | 81.18 | 81.82 | 79.99 | 80.15 | 380,196 | -0.49(-0.61%) |
Feb 22, 2019 | 80.20 | 80.87 | 80.15 | 80.64 | 362,866 | +0.45(+0.57%) |
Feb 21, 2019 | 79.98 | 80.43 | 79.16 | 80.19 | 164,247 | +0.24(+0.31%) |
Feb 20, 2019 | 79.26 | 80.03 | 78.64 | 79.95 | 147,010 | +0.73(+0.93%) |
Feb 19, 2019 | 78.27 | 79.35 | 77.89 | 79.21 | 230,409 | +0.52(+0.67%) |
Feb 15, 2019 | 77.85 | 78.84 | 76.92 | 78.69 | 251,875 | +1.43(+1.85%) |
Feb 14, 2019 | 76.94 | 77.69 | 76.37 | 77.26 | 327,399 | -0.27(-0.35%) |
Feb 13, 2019 | 76.87 | 77.88 | 76.71 | 77.53 | 270,724 | +0.79(+1.02%) |
Feb 12, 2019 | 76.18 | 77.40 | 75.99 | 76.74 | 206,496 | +1.05(+1.38%) |
Feb 11, 2019 | 74.85 | 75.75 | 74.23 | 75.69 | 332,048 | +1.26(+1.69%) |
Feb 08, 2019 | 75.64 | 75.73 | 73.97 | 74.44 | 425,405 | -0.66(-0.88%) |
Feb 07, 2019 | 74.00 | 75.10 | 73.31 | 75.10 | 341,236 | +1.28(+1.73%) |
Feb 06, 2019 | 73.63 | 74.09 | 73.25 | 73.82 | 370,872 | +0.08(+0.11%) |
Feb 05, 2019 | 73.55 | 74.01 | 71.91 | 73.75 | 524,526 | +0.18(+0.25%) |
Feb 04, 2019 | 72.25 | 73.65 | 71.78 | 73.56 | 363,883 | +1.39(+1.92%) |
Feb 01, 2019 | 72.28 | 72.87 | 71.75 | 72.17 | 355,528 | +0.03(+0.05%) |
Jan 31, 2019 | 73.24 | 73.65 | 70.78 | 72.14 | 362,909 | -1.72(-2.33%) |
Jan 30, 2019 | 74.01 | 77.02 | 71.98 | 73.86 | 539,125 | +1.74(+2.41%) |
Jan 29, 2019 | 71.75 | 72.85 | 71.75 | 72.12 | 293,564 | +0.38(+0.53%) |
Jan 28, 2019 | 70.84 | 71.83 | 70.84 | 71.74 | 152,871 | +0.76(+1.06%) |
Jan 25, 2019 | 70.46 | 71.21 | 70.15 | 70.99 | 142,971 | +1.02(+1.46%) |
Jan 24, 2019 | 69.85 | 70.52 | 69.31 | 69.96 | 110,369 | -0.12(-0.17%) |
Jan 23, 2019 | 70.72 | 70.86 | 69.70 | 70.08 | 195,575 | -0.32(-0.46%) |
Jan 22, 2019 | 70.57 | 70.99 | 70.08 | 70.40 | 186,193 | -0.57(-0.81%) |
Jan 18, 2019 | 70.33 | 71.37 | 69.94 | 70.98 | 225,805 | +0.99(+1.41%) |
Jan 17, 2019 | 69.28 | 70.24 | 68.76 | 69.99 | 280,999 | +0.58(+0.84%) |
Jan 16, 2019 | 68.14 | 69.54 | 68.14 | 69.41 | 183,140 | +1.55(+2.29%) |
Jan 15, 2019 | 67.58 | 67.91 | 66.92 | 67.85 | 141,241 | +0.21(+0.31%) |
Jan 14, 2019 | 66.98 | 68.43 | 66.57 | 67.64 | 254,755 | +0.37(+0.55%) |
Jan 11, 2019 | 67.38 | 67.92 | 66.45 | 67.27 | 321,311 | -0.48(-0.70%) |
Jan 10, 2019 | 67.63 | 68.09 | 67.16 | 67.75 | 356,271 | -0.30(-0.45%) |
Jan 09, 2019 | 67.85 | 68.28 | 67.37 | 68.05 | 109,780 | +0.64(+0.95%) |
Jan 08, 2019 | 67.96 | 68.41 | 66.40 | 67.41 | 329,336 | +0.52(+0.78%) |
Jan 07, 2019 | 66.16 | 67.40 | 65.54 | 66.89 | 300,261 | +0.60(+0.90%) |
Jan 04, 2019 | 65.26 | 66.60 | 65.23 | 66.29 | 205,759 | +1.73(+2.68%) |
Jan 03, 2019 | 64.35 | 65.56 | 63.76 | 64.56 | 246,051 | +0.45(+0.70%) |