Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2019 | 70.77 | 71.59 | 70.66 | 71.50 | 373,302 | +0.94(+1.33%) |
Mar 28, 2019 | 70.52 | 70.86 | 70.24 | 70.56 | 737,445 | +0.30(+0.42%) |
Mar 27, 2019 | 70.78 | 70.80 | 69.48 | 70.27 | 516,441 | -0.52(-0.74%) |
Mar 26, 2019 | 71.06 | 71.44 | 70.50 | 70.79 | 1,048,035 | -0.26(-0.36%) |
Mar 25, 2019 | 71.50 | 72.09 | 70.79 | 71.05 | 832,420 | -0.86(-1.19%) |
Mar 22, 2019 | 71.94 | 72.53 | 71.90 | 71.90 | 625,418 | -0.30(-0.41%) |
Mar 21, 2019 | 70.37 | 72.71 | 70.22 | 72.20 | 1,868,821 | +1.59(+2.25%) |
Mar 20, 2019 | 71.50 | 71.58 | 70.10 | 70.61 | 1,838,613 | -0.87(-1.21%) |
Mar 19, 2019 | 71.91 | 72.66 | 71.41 | 71.48 | 430,828 | -0.14(-0.19%) |
Mar 18, 2019 | 71.65 | 71.91 | 71.33 | 71.62 | 448,229 | +0.31(+0.43%) |
Mar 15, 2019 | 71.57 | 72.35 | 71.25 | 71.31 | 1,587,399 | +0.02(+0.03%) |
Mar 14, 2019 | 71.40 | 71.68 | 70.87 | 71.29 | 481,060 | -0.18(-0.25%) |
Mar 13, 2019 | 71.19 | 72.37 | 71.19 | 71.47 | 588,866 | +0.41(+0.58%) |
Mar 12, 2019 | 71.43 | 71.43 | 70.38 | 71.06 | 785,006 | -0.23(-0.32%) |
Mar 11, 2019 | 71.91 | 71.92 | 70.98 | 71.28 | 755,209 | -0.32(-0.44%) |
Mar 08, 2019 | 71.43 | 71.78 | 70.76 | 71.60 | 514,382 | -0.36(-0.51%) |
Mar 07, 2019 | 74.00 | 74.05 | 71.83 | 71.96 | 634,580 | -2.23(-3.00%) |
Mar 06, 2019 | 73.60 | 74.46 | 73.36 | 74.19 | 832,411 | +0.38(+0.52%) |
Mar 05, 2019 | 73.14 | 73.99 | 72.58 | 73.81 | 828,772 | +0.77(+1.05%) |
Mar 04, 2019 | 73.24 | 73.49 | 72.15 | 73.04 | 989,415 | +0.06(+0.08%) |
Mar 01, 2019 | 72.09 | 73.03 | 71.50 | 72.98 | 761,931 | +1.28(+1.79%) |
Feb 28, 2019 | 72.04 | 72.17 | 71.32 | 71.70 | 706,245 | -0.44(-0.61%) |
Feb 27, 2019 | 71.62 | 72.14 | 70.87 | 72.14 | 1,189,301 | +0.14(+0.19%) |
Feb 26, 2019 | 72.58 | 73.64 | 72.00 | 72.00 | 970,324 | -0.76(-1.04%) |
Feb 25, 2019 | 73.96 | 73.96 | 72.47 | 72.76 | 794,644 | -0.94(-1.28%) |
Feb 22, 2019 | 73.52 | 74.38 | 73.07 | 73.70 | 729,701 | +0.45(+0.62%) |
Feb 21, 2019 | 73.42 | 74.13 | 72.78 | 73.25 | 943,290 | -0.30(-0.41%) |
Feb 20, 2019 | 72.62 | 73.76 | 72.16 | 73.56 | 1,233,685 | +0.76(+1.04%) |
Feb 19, 2019 | 71.06 | 73.02 | 70.50 | 72.80 | 1,322,508 | +1.71(+2.41%) |
Feb 15, 2019 | 71.53 | 72.67 | 70.65 | 71.09 | 844,279 | -0.22(-0.30%) |
Feb 14, 2019 | 71.58 | 72.16 | 68.97 | 71.31 | 1,251,573 | -0.86(-1.18%) |
Feb 13, 2019 | 70.00 | 72.49 | 70.00 | 72.16 | 970,824 | +3.01(+4.35%) |
Feb 12, 2019 | 69.79 | 69.92 | 69.00 | 69.15 | 457,647 | -0.33(-0.48%) |
Feb 11, 2019 | 69.23 | 69.62 | 69.08 | 69.49 | 424,940 | +0.50(+0.73%) |
Feb 08, 2019 | 68.23 | 69.01 | 68.23 | 68.99 | 419,748 | +0.34(+0.50%) |
Feb 07, 2019 | 69.01 | 69.12 | 68.07 | 68.64 | 278,868 | -0.66(-0.95%) |
Feb 06, 2019 | 69.15 | 69.63 | 69.08 | 69.30 | 412,306 | +0.07(+0.10%) |
Feb 05, 2019 | 69.69 | 69.97 | 69.04 | 69.23 | 487,140 | -0.33(-0.48%) |
Feb 04, 2019 | 69.14 | 69.74 | 69.14 | 69.57 | 273,983 | +0.33(+0.48%) |
Feb 01, 2019 | 68.58 | 69.43 | 68.58 | 69.23 | 394,105 | +0.53(+0.77%) |
Jan 31, 2019 | 67.92 | 68.91 | 67.44 | 68.70 | 577,401 | +0.78(+1.14%) |
Jan 30, 2019 | 67.78 | 68.27 | 67.31 | 67.93 | 317,637 | +0.42(+0.63%) |
Jan 29, 2019 | 67.01 | 67.89 | 66.67 | 67.50 | 310,059 | +0.69(+1.03%) |
Jan 28, 2019 | 65.78 | 67.35 | 65.68 | 66.82 | 1,005,546 | +0.37(+0.56%) |
Jan 25, 2019 | 66.45 | 66.78 | 65.99 | 66.44 | 405,197 | +0.40(+0.61%) |
Jan 24, 2019 | 66.27 | 66.81 | 65.97 | 66.04 | 355,418 | -0.10(-0.15%) |
Jan 23, 2019 | 66.34 | 66.86 | 65.87 | 66.14 | 424,475 | +0.09(+0.13%) |
Jan 22, 2019 | 66.59 | 66.83 | 65.54 | 66.05 | 342,015 | -0.89(-1.34%) |
Jan 18, 2019 | 66.44 | 67.17 | 66.04 | 66.94 | 299,776 | +1.05(+1.60%) |
Jan 17, 2019 | 65.56 | 66.18 | 65.30 | 65.89 | 913,534 | -0.16(-0.24%) |
Jan 16, 2019 | 66.71 | 67.38 | 65.89 | 66.05 | 625,396 | -0.64(-0.96%) |
Jan 15, 2019 | 66.34 | 66.70 | 65.60 | 66.69 | 242,061 | +0.75(+1.13%) |
Jan 14, 2019 | 66.54 | 66.57 | 65.67 | 65.94 | 326,911 | -1.16(-1.73%) |
Jan 11, 2019 | 66.81 | 67.21 | 66.25 | 67.10 | 443,966 | +0.29(+0.44%) |
Jan 10, 2019 | 66.16 | 67.86 | 65.54 | 66.81 | 847,431 | +0.08(+0.12%) |
Jan 09, 2019 | 67.46 | 67.86 | 66.64 | 66.73 | 565,935 | -0.75(-1.11%) |
Jan 08, 2019 | 65.81 | 67.52 | 65.81 | 67.47 | 1,362,358 | +1.03(+1.55%) |
Jan 07, 2019 | 65.48 | 66.75 | 65.25 | 66.44 | 817,621 | +0.42(+0.64%) |
Jan 04, 2019 | 64.62 | 66.22 | 64.62 | 66.02 | 883,557 | +2.56(+4.04%) |
Jan 03, 2019 | 65.16 | 65.54 | 63.17 | 63.45 | 702,919 | -2.35(-3.57%) |