Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2019 | 65.10 | 65.38 | 64.92 | 65.02 | 884,864 | +0.09(+0.13%) |
Mar 28, 2019 | 64.13 | 64.95 | 64.02 | 64.93 | 431,644 | +0.95(+1.49%) |
Mar 27, 2019 | 64.49 | 64.59 | 63.66 | 63.98 | 516,941 | -0.48(-0.74%) |
Mar 26, 2019 | 64.03 | 64.49 | 63.67 | 64.46 | 493,737 | +0.80(+1.26%) |
Mar 25, 2019 | 64.28 | 64.35 | 63.41 | 63.65 | 590,929 | -0.60(-0.94%) |
Mar 22, 2019 | 65.24 | 65.26 | 63.98 | 64.25 | 530,880 | -0.87(-1.34%) |
Mar 21, 2019 | 63.96 | 65.39 | 63.96 | 65.13 | 520,172 | +1.19(+1.86%) |
Mar 20, 2019 | 63.74 | 64.55 | 63.30 | 63.94 | 525,827 | +0.11(+0.18%) |
Mar 19, 2019 | 64.43 | 64.85 | 63.72 | 63.82 | 548,327 | -0.58(-0.90%) |
Mar 18, 2019 | 64.78 | 65.26 | 64.15 | 64.41 | 575,799 | -0.32(-0.50%) |
Mar 15, 2019 | 65.54 | 65.89 | 64.57 | 64.73 | 1,225,270 | -0.82(-1.25%) |
Mar 14, 2019 | 65.53 | 65.67 | 65.04 | 65.54 | 606,999 | +0.06(+0.10%) |
Mar 13, 2019 | 65.34 | 66.11 | 65.34 | 65.48 | 764,663 | -0.34(-0.52%) |
Mar 12, 2019 | 65.44 | 66.11 | 64.97 | 65.82 | 409,768 | +0.58(+0.89%) |
Mar 11, 2019 | 65.00 | 65.33 | 64.38 | 65.24 | 604,401 | +0.53(+0.82%) |
Mar 08, 2019 | 64.39 | 64.73 | 64.13 | 64.71 | 510,494 | -0.11(-0.17%) |
Mar 07, 2019 | 65.14 | 65.36 | 64.52 | 64.82 | 629,264 | -0.27(-0.41%) |
Mar 06, 2019 | 65.72 | 65.82 | 65.08 | 65.09 | 404,776 | -0.64(-0.97%) |
Mar 05, 2019 | 65.41 | 66.08 | 65.21 | 65.72 | 487,350 | +0.24(+0.36%) |
Mar 04, 2019 | 64.78 | 65.64 | 64.51 | 65.49 | 725,633 | +0.94(+1.45%) |
Mar 01, 2019 | 65.06 | 65.06 | 63.94 | 64.55 | 707,096 | -0.42(-0.65%) |
Feb 28, 2019 | 64.68 | 65.65 | 64.41 | 64.97 | 834,031 | +0.34(+0.53%) |
Feb 27, 2019 | 64.47 | 64.68 | 63.84 | 64.63 | 446,717 | -0.09(-0.13%) |
Feb 26, 2019 | 65.44 | 65.52 | 64.56 | 64.71 | 790,991 | -0.59(-0.90%) |
Feb 25, 2019 | 66.25 | 66.27 | 65.19 | 65.30 | 672,682 | -0.83(-1.26%) |
Feb 22, 2019 | 65.72 | 66.29 | 65.34 | 66.13 | 505,467 | +0.61(+0.93%) |
Feb 21, 2019 | 65.14 | 65.67 | 64.51 | 65.52 | 861,906 | +0.44(+0.68%) |
Feb 20, 2019 | 66.04 | 66.04 | 64.87 | 65.08 | 989,870 | -0.87(-1.32%) |
Feb 19, 2019 | 65.65 | 66.27 | 65.46 | 65.95 | 604,056 | +0.35(+0.53%) |
Feb 15, 2019 | 65.51 | 65.96 | 65.29 | 65.60 | 879,681 | +0.45(+0.69%) |
Feb 14, 2019 | 65.94 | 66.03 | 64.92 | 65.15 | 1,301,240 | -0.93(-1.41%) |
Feb 13, 2019 | 65.17 | 66.25 | 65.17 | 66.08 | 766,190 | +0.64(+0.98%) |
Feb 12, 2019 | 66.21 | 66.35 | 65.26 | 65.44 | 1,021,717 | -0.57(-0.86%) |
Feb 11, 2019 | 66.04 | 66.34 | 65.84 | 66.00 | 898,700 | -0.05(-0.08%) |
Feb 08, 2019 | 66.57 | 67.26 | 65.77 | 66.05 | 810,563 | -0.87(-1.31%) |
Feb 07, 2019 | 65.81 | 66.95 | 65.74 | 66.93 | 872,188 | +0.62(+0.94%) |
Feb 06, 2019 | 66.86 | 67.01 | 65.71 | 66.30 | 702,829 | -0.64(-0.95%) |
Feb 05, 2019 | 66.39 | 66.99 | 66.14 | 66.94 | 829,027 | +0.47(+0.71%) |
Feb 04, 2019 | 65.60 | 66.47 | 65.11 | 66.47 | 906,687 | +1.07(+1.63%) |
Feb 01, 2019 | 66.32 | 66.34 | 64.63 | 65.40 | 765,043 | -0.79(-1.20%) |
Jan 31, 2019 | 64.86 | 66.23 | 64.56 | 66.20 | 1,236,326 | +1.08(+1.66%) |
Jan 30, 2019 | 64.51 | 65.41 | 64.51 | 65.11 | 904,235 | +0.64(+0.99%) |
Jan 29, 2019 | 64.30 | 64.48 | 63.58 | 64.48 | 628,367 | +0.24(+0.37%) |
Jan 28, 2019 | 63.65 | 64.51 | 63.39 | 64.24 | 804,088 | +0.34(+0.53%) |
Jan 25, 2019 | 62.49 | 63.99 | 62.00 | 63.90 | 1,268,696 | +2.06(+3.34%) |
Jan 24, 2019 | 63.07 | 63.07 | 61.43 | 61.84 | 1,362,434 | -1.23(-1.95%) |
Jan 23, 2019 | 63.41 | 63.62 | 62.61 | 63.07 | 741,130 | -0.19(-0.31%) |
Jan 22, 2019 | 63.77 | 64.18 | 62.84 | 63.27 | 716,155 | -0.64(-1.01%) |
Jan 18, 2019 | 63.56 | 63.93 | 63.37 | 63.91 | 873,537 | +0.19(+0.30%) |
Jan 17, 2019 | 63.09 | 63.75 | 63.05 | 63.72 | 511,234 | +0.35(+0.55%) |
Jan 16, 2019 | 62.92 | 63.41 | 62.81 | 63.37 | 783,537 | +0.62(+0.99%) |
Jan 15, 2019 | 62.26 | 63.01 | 61.74 | 62.74 | 664,057 | +0.59(+0.94%) |
Jan 14, 2019 | 62.08 | 62.97 | 61.84 | 62.16 | 925,866 | -0.53(-0.85%) |
Jan 11, 2019 | 62.29 | 62.79 | 61.86 | 62.69 | 755,688 | +0.28(+0.45%) |
Jan 10, 2019 | 61.69 | 62.71 | 61.20 | 62.41 | 926,797 | +0.65(+1.06%) |
Jan 09, 2019 | 61.17 | 62.34 | 60.76 | 61.76 | 1,705,811 | +0.88(+1.45%) |
Jan 08, 2019 | 58.91 | 61.08 | 58.91 | 60.87 | 1,627,067 | +2.36(+4.03%) |
Jan 07, 2019 | 57.08 | 58.81 | 56.95 | 58.52 | 1,343,215 | +1.67(+2.94%) |
Jan 04, 2019 | 56.31 | 57.72 | 55.67 | 56.85 | 936,930 | +1.38(+2.48%) |
Jan 03, 2019 | 55.40 | 56.76 | 55.31 | 55.47 | 858,509 | -0.23(-0.41%) |