Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2019 | 71.98 | 73.03 | 71.32 | 72.71 | 489,361 | +0.78(+1.08%) |
Feb 27, 2019 | 71.48 | 72.60 | 70.88 | 71.93 | 801,556 | +0.17(+0.24%) |
Feb 26, 2019 | 71.72 | 72.24 | 71.38 | 71.76 | 859,232 | -0.20(-0.28%) |
Feb 25, 2019 | 73.57 | 73.68 | 71.59 | 71.96 | 713,752 | -1.37(-1.87%) |
Feb 22, 2019 | 71.10 | 73.94 | 70.85 | 73.33 | 1,156,833 | +1.81(+2.54%) |
Feb 21, 2019 | 74.99 | 74.99 | 70.21 | 71.51 | 2,255,383 | +0.36(+0.51%) |
Feb 20, 2019 | 73.50 | 73.73 | 70.41 | 71.15 | 1,371,563 | -1.90(-2.61%) |
Feb 19, 2019 | 72.45 | 73.68 | 71.83 | 73.06 | 548,314 | +0.60(+0.82%) |
Feb 15, 2019 | 71.98 | 73.14 | 71.71 | 72.46 | 662,440 | +0.60(+0.83%) |
Feb 14, 2019 | 75.14 | 75.79 | 70.41 | 71.87 | 2,325,562 | -4.01(-5.28%) |
Feb 13, 2019 | 75.31 | 76.06 | 74.69 | 75.87 | 301,409 | +0.74(+0.99%) |
Feb 12, 2019 | 76.89 | 77.02 | 75.12 | 75.13 | 389,627 | -1.45(-1.90%) |
Feb 11, 2019 | 75.06 | 76.65 | 74.84 | 76.59 | 484,004 | +1.72(+2.29%) |
Feb 08, 2019 | 74.56 | 74.92 | 73.92 | 74.87 | 242,599 | +0.09(+0.12%) |
Feb 07, 2019 | 74.20 | 75.19 | 73.21 | 74.78 | 298,007 | +0.37(+0.50%) |
Feb 06, 2019 | 74.01 | 74.88 | 73.42 | 74.41 | 252,593 | +0.41(+0.55%) |
Feb 05, 2019 | 72.81 | 74.16 | 72.77 | 74.01 | 279,033 | +1.24(+1.70%) |
Feb 04, 2019 | 72.17 | 73.07 | 72.15 | 72.77 | 318,707 | +0.60(+0.83%) |
Feb 01, 2019 | 73.22 | 74.04 | 71.85 | 72.17 | 390,374 | -0.90(-1.24%) |
Jan 31, 2019 | 73.45 | 74.07 | 72.68 | 73.08 | 368,668 | -0.41(-0.55%) |
Jan 30, 2019 | 73.55 | 74.32 | 73.03 | 73.48 | 482,950 | +0.30(+0.41%) |
Jan 29, 2019 | 75.52 | 75.52 | 73.12 | 73.18 | 466,941 | -2.03(-2.70%) |
Jan 28, 2019 | 74.39 | 75.42 | 74.06 | 75.21 | 338,608 | +0.52(+0.70%) |
Jan 25, 2019 | 74.87 | 75.49 | 73.89 | 74.69 | 317,483 | +0.18(+0.24%) |
Jan 24, 2019 | 73.03 | 74.82 | 72.76 | 74.51 | 359,176 | +1.73(+2.38%) |
Jan 23, 2019 | 72.93 | 74.92 | 71.34 | 72.78 | 670,143 | +0.29(+0.40%) |
Jan 22, 2019 | 72.98 | 74.01 | 71.88 | 72.49 | 525,847 | -0.76(-1.04%) |
Jan 18, 2019 | 71.96 | 73.76 | 71.57 | 73.25 | 656,236 | +1.64(+2.29%) |
Jan 17, 2019 | 70.53 | 71.92 | 69.50 | 71.60 | 621,656 | +0.69(+0.97%) |
Jan 16, 2019 | 71.13 | 72.35 | 70.58 | 70.92 | 549,373 | -0.05(-0.08%) |
Jan 15, 2019 | 73.12 | 73.98 | 70.20 | 70.97 | 1,311,005 | -2.19(-3.00%) |
Jan 14, 2019 | 73.29 | 73.65 | 72.22 | 73.17 | 346,024 | -0.27(-0.37%) |
Jan 11, 2019 | 72.83 | 74.01 | 72.31 | 73.44 | 849,651 | +0.42(+0.58%) |
Jan 10, 2019 | 73.20 | 73.61 | 71.55 | 73.01 | 919,634 | -0.29(-0.39%) |
Jan 09, 2019 | 73.00 | 73.80 | 72.19 | 73.30 | 340,827 | +0.27(+0.37%) |
Jan 08, 2019 | 73.72 | 74.32 | 72.07 | 73.03 | 587,749 | -0.49(-0.66%) |
Jan 07, 2019 | 72.61 | 75.18 | 72.46 | 73.52 | 711,068 | +0.79(+1.08%) |
Jan 04, 2019 | 71.69 | 73.21 | 70.43 | 72.73 | 674,625 | +1.75(+2.47%) |
Jan 03, 2019 | 69.93 | 71.86 | 69.26 | 70.98 | 494,042 | +0.57(+0.81%) |
Jan 02, 2019 | 69.50 | 70.50 | 68.70 | 70.41 | 505,261 | +0.33(+0.48%) |
Dec 31, 2018 | 69.75 | 70.41 | 69.09 | 70.08 | 404,442 | +0.46(+0.66%) |
Dec 28, 2018 | 69.47 | 70.35 | 68.60 | 69.62 | 310,061 | -0.07(-0.10%) |
Dec 27, 2018 | 68.96 | 69.83 | 67.57 | 69.69 | 499,915 | +0.30(+0.43%) |
Dec 26, 2018 | 68.57 | 69.48 | 67.31 | 69.39 | 517,386 | +1.21(+1.77%) |
Dec 24, 2018 | 69.55 | 69.55 | 66.97 | 68.18 | 369,880 | -1.38(-1.99%) |
Dec 21, 2018 | 69.91 | 71.73 | 69.42 | 69.56 | 917,224 | -0.24(-0.35%) |
Dec 20, 2018 | 72.59 | 72.96 | 69.38 | 69.81 | 759,995 | -2.77(-3.82%) |
Dec 19, 2018 | 73.91 | 74.51 | 71.66 | 72.58 | 975,959 | -1.41(-1.90%) |
Dec 18, 2018 | 74.75 | 75.82 | 73.92 | 73.99 | 822,121 | -0.06(-0.09%) |
Dec 17, 2018 | 76.72 | 77.62 | 73.70 | 74.05 | 1,657,009 | +1.53(+2.12%) |
Dec 14, 2018 | 74.48 | 74.64 | 71.99 | 72.52 | 690,466 | -1.96(-2.63%) |
Dec 13, 2018 | 74.64 | 76.28 | 73.93 | 74.47 | 547,277 | +0.19(+0.26%) |
Dec 12, 2018 | 75.21 | 77.55 | 73.94 | 74.29 | 588,243 | -0.75(-1.00%) |
Dec 11, 2018 | 76.09 | 76.30 | 74.56 | 75.03 | 620,715 | -0.22(-0.29%) |
Dec 10, 2018 | 75.44 | 77.35 | 74.68 | 75.25 | 767,952 | +0.20(+0.26%) |
Dec 07, 2018 | 74.53 | 75.54 | 74.13 | 75.05 | 771,665 | +0.12(+0.16%) |
Dec 06, 2018 | 77.92 | 78.85 | 74.32 | 74.94 | 1,349,101 | -3.11(-3.99%) |
Dec 04, 2018 | 78.63 | 79.12 | 77.19 | 78.05 | 517,102 | -0.72(-0.92%) |