Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2019 | 74.21 | 74.38 | 73.09 | 73.20 | 880,473 | -0.73(-0.99%) |
Mar 28, 2019 | 72.24 | 74.01 | 72.24 | 73.93 | 1,099,104 | +1.89(+2.62%) |
Mar 27, 2019 | 71.35 | 72.15 | 71.35 | 72.04 | 553,775 | +0.93(+1.30%) |
Mar 26, 2019 | 70.62 | 71.40 | 70.41 | 71.11 | 447,128 | +0.53(+0.75%) |
Mar 25, 2019 | 69.84 | 70.90 | 69.52 | 70.59 | 405,347 | +0.64(+0.92%) |
Mar 22, 2019 | 70.07 | 70.60 | 69.79 | 69.94 | 354,672 | -0.42(-0.60%) |
Mar 21, 2019 | 69.73 | 70.51 | 69.73 | 70.36 | 374,271 | +0.74(+1.06%) |
Mar 20, 2019 | 69.58 | 70.15 | 69.02 | 69.62 | 755,451 | -0.12(-0.17%) |
Mar 19, 2019 | 70.04 | 70.26 | 69.31 | 69.74 | 485,700 | -0.22(-0.32%) |
Mar 18, 2019 | 69.75 | 70.33 | 69.64 | 69.96 | 414,925 | +0.22(+0.32%) |
Mar 15, 2019 | 69.85 | 70.25 | 69.30 | 69.74 | 584,896 | -0.05(-0.07%) |
Mar 14, 2019 | 69.19 | 70.12 | 69.19 | 69.79 | 477,534 | +0.38(+0.55%) |
Mar 13, 2019 | 68.87 | 69.89 | 68.77 | 69.41 | 518,855 | +0.72(+1.05%) |
Mar 12, 2019 | 69.01 | 69.10 | 68.43 | 68.69 | 610,642 | -0.28(-0.41%) |
Mar 11, 2019 | 69.12 | 69.31 | 68.77 | 68.97 | 575,769 | +0.02(+0.03%) |
Mar 08, 2019 | 69.22 | 69.42 | 68.26 | 68.95 | 591,154 | -0.54(-0.78%) |
Mar 07, 2019 | 70.12 | 70.13 | 69.04 | 69.49 | 948,119 | -0.77(-1.09%) |
Mar 06, 2019 | 70.25 | 70.87 | 70.04 | 70.26 | 647,781 | +0.11(+0.15%) |
Mar 05, 2019 | 70.31 | 70.31 | 69.65 | 70.15 | 804,056 | -0.03(-0.04%) |
Mar 04, 2019 | 70.74 | 70.74 | 69.55 | 70.18 | 701,441 | -0.47(-0.66%) |
Mar 01, 2019 | 69.80 | 70.76 | 69.72 | 70.65 | 972,357 | +1.37(+1.97%) |
Feb 28, 2019 | 68.21 | 69.59 | 68.03 | 69.28 | 798,821 | +1.05(+1.53%) |
Feb 27, 2019 | 68.18 | 68.35 | 67.71 | 68.23 | 607,656 | +0.03(+0.04%) |
Feb 26, 2019 | 68.37 | 68.82 | 67.87 | 68.20 | 662,867 | -0.17(-0.26%) |
Feb 25, 2019 | 69.48 | 69.59 | 68.25 | 68.38 | 783,464 | -1.11(-1.59%) |
Feb 22, 2019 | 68.92 | 69.50 | 68.60 | 69.48 | 506,702 | +0.66(+0.96%) |
Feb 21, 2019 | 68.20 | 69.13 | 67.94 | 68.82 | 666,371 | +0.59(+0.87%) |
Feb 20, 2019 | 67.36 | 68.54 | 67.36 | 68.23 | 1,289,617 | +0.84(+1.25%) |
Feb 19, 2019 | 67.59 | 67.84 | 67.25 | 67.39 | 554,507 | -0.25(-0.37%) |
Feb 15, 2019 | 67.75 | 68.45 | 67.24 | 67.64 | 889,230 | -0.11(-0.16%) |
Feb 14, 2019 | 66.10 | 67.87 | 65.70 | 67.75 | 965,613 | +0.61(+0.91%) |
Feb 13, 2019 | 65.87 | 67.17 | 65.41 | 67.14 | 1,449,646 | +1.69(+2.58%) |
Feb 12, 2019 | 66.44 | 66.78 | 65.38 | 65.45 | 1,604,772 | -0.59(-0.90%) |
Feb 11, 2019 | 65.40 | 66.81 | 65.22 | 66.04 | 901,898 | +0.58(+0.89%) |
Feb 08, 2019 | 64.47 | 66.39 | 64.07 | 65.46 | 2,167,383 | +0.70(+1.08%) |
Feb 07, 2019 | 63.51 | 64.91 | 62.16 | 64.76 | 2,927,633 | -1.99(-2.98%) |
Feb 06, 2019 | 67.72 | 67.98 | 66.57 | 66.75 | 1,310,942 | -0.91(-1.35%) |
Feb 05, 2019 | 66.92 | 67.75 | 66.89 | 67.66 | 767,754 | +0.66(+0.98%) |
Feb 04, 2019 | 65.63 | 67.12 | 64.96 | 67.00 | 1,045,555 | +0.80(+1.22%) |
Feb 01, 2019 | 66.42 | 66.55 | 65.81 | 66.19 | 976,173 | -0.12(-0.18%) |
Jan 31, 2019 | 66.15 | 66.74 | 65.61 | 66.31 | 735,488 | +0.05(+0.07%) |
Jan 30, 2019 | 66.80 | 66.80 | 65.60 | 66.26 | 915,429 | -0.08(-0.12%) |
Jan 29, 2019 | 66.77 | 66.78 | 65.59 | 66.34 | 688,925 | -0.41(-0.61%) |
Jan 28, 2019 | 67.18 | 67.31 | 65.82 | 66.75 | 768,705 | -0.48(-0.72%) |
Jan 25, 2019 | 68.99 | 69.30 | 66.81 | 67.23 | 1,149,337 | -1.79(-2.60%) |
Jan 24, 2019 | 68.79 | 69.20 | 68.35 | 69.03 | 692,281 | +0.49(+0.72%) |
Jan 23, 2019 | 67.74 | 68.61 | 67.40 | 68.53 | 780,593 | +1.56(+2.33%) |
Jan 22, 2019 | 66.63 | 67.18 | 66.19 | 66.97 | 592,902 | +0.16(+0.25%) |
Jan 18, 2019 | 66.05 | 67.16 | 65.71 | 66.81 | 922,336 | +1.26(+1.92%) |
Jan 17, 2019 | 64.64 | 66.29 | 64.04 | 65.55 | 646,123 | +0.56(+0.87%) |
Jan 16, 2019 | 64.91 | 65.29 | 64.70 | 64.98 | 1,329,080 | -0.06(-0.09%) |
Jan 15, 2019 | 65.59 | 65.91 | 64.78 | 65.04 | 1,250,386 | -0.38(-0.58%) |
Jan 14, 2019 | 66.13 | 66.73 | 65.21 | 65.42 | 1,091,473 | -2.10(-3.12%) |
Jan 11, 2019 | 67.53 | 68.45 | 67.01 | 67.52 | 1,107,361 | -0.54(-0.80%) |
Jan 10, 2019 | 67.63 | 68.65 | 67.01 | 68.07 | 672,459 | +0.05(+0.07%) |
Jan 09, 2019 | 67.70 | 68.42 | 67.27 | 68.02 | 704,940 | +0.42(+0.62%) |
Jan 08, 2019 | 66.72 | 67.63 | 66.09 | 67.60 | 941,738 | +1.43(+2.15%) |
Jan 07, 2019 | 63.40 | 67.13 | 63.05 | 66.18 | 967,942 | +2.76(+4.36%) |
Jan 04, 2019 | 63.02 | 64.19 | 62.40 | 63.41 | 1,199,151 | +1.01(+1.62%) |
Jan 03, 2019 | 61.01 | 64.18 | 60.40 | 62.40 | 1,872,622 | +1.40(+2.29%) |