Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2019 | 76.08 | 76.55 | 75.82 | 76.49 | 1,610,386 | +0.40(+0.53%) |
Mar 28, 2019 | 77.27 | 77.46 | 75.55 | 76.09 | 2,151,704 | -1.10(-1.42%) |
Mar 27, 2019 | 77.71 | 77.83 | 76.76 | 77.19 | 935,181 | -0.31(-0.40%) |
Mar 26, 2019 | 77.13 | 77.66 | 77.05 | 77.50 | 775,077 | +0.30(+0.38%) |
Mar 25, 2019 | 77.57 | 77.65 | 77.07 | 77.21 | 1,159,942 | -0.20(-0.26%) |
Mar 22, 2019 | 77.03 | 77.85 | 76.54 | 77.41 | 1,039,729 | +0.71(+0.93%) |
Mar 21, 2019 | 75.85 | 76.88 | 75.62 | 76.69 | 703,389 | +0.88(+1.16%) |
Mar 20, 2019 | 75.75 | 76.48 | 75.50 | 75.81 | 819,697 | +0.32(+0.42%) |
Mar 19, 2019 | 76.19 | 76.20 | 75.24 | 75.49 | 1,206,414 | -0.76(-1.00%) |
Mar 18, 2019 | 76.93 | 76.93 | 75.93 | 76.25 | 1,057,937 | -0.70(-0.90%) |
Mar 15, 2019 | 76.18 | 77.17 | 76.00 | 76.95 | 3,022,224 | +0.80(+1.05%) |
Mar 14, 2019 | 76.43 | 76.70 | 75.87 | 76.15 | 1,218,869 | -0.18(-0.24%) |
Mar 13, 2019 | 76.01 | 76.53 | 75.88 | 76.33 | 1,172,717 | +0.35(+0.46%) |
Mar 12, 2019 | 75.56 | 76.01 | 75.39 | 75.98 | 1,228,322 | +0.66(+0.87%) |
Mar 11, 2019 | 74.67 | 75.36 | 74.36 | 75.32 | 1,211,267 | +0.77(+1.03%) |
Mar 08, 2019 | 74.56 | 74.63 | 73.92 | 74.56 | 976,128 | +0.33(+0.44%) |
Mar 07, 2019 | 74.52 | 74.97 | 74.12 | 74.23 | 1,548,415 | -0.02(-0.02%) |
Mar 06, 2019 | 73.96 | 74.37 | 73.61 | 74.24 | 1,149,993 | +0.50(+0.67%) |
Mar 05, 2019 | 74.21 | 74.53 | 73.55 | 73.75 | 1,237,870 | -0.68(-0.91%) |
Mar 04, 2019 | 74.60 | 74.96 | 73.64 | 74.43 | 1,121,756 | +0.18(+0.24%) |
Mar 01, 2019 | 74.85 | 75.16 | 73.88 | 74.25 | 1,728,342 | -0.77(-1.02%) |
Feb 28, 2019 | 74.42 | 75.17 | 74.08 | 75.02 | 1,261,202 | +0.62(+0.84%) |
Feb 27, 2019 | 74.22 | 74.63 | 74.05 | 74.40 | 1,041,043 | -0.10(-0.13%) |
Feb 26, 2019 | 75.24 | 75.24 | 74.36 | 74.49 | 1,757,196 | -0.48(-0.64%) |
Feb 25, 2019 | 74.61 | 75.13 | 73.83 | 74.97 | 1,840,128 | +0.37(+0.49%) |
Feb 22, 2019 | 74.27 | 74.82 | 73.21 | 74.60 | 1,476,812 | +1.00(+1.36%) |
Feb 21, 2019 | 72.43 | 73.80 | 72.06 | 73.60 | 1,765,490 | +0.83(+1.14%) |
Feb 20, 2019 | 72.48 | 72.89 | 71.89 | 72.77 | 1,167,674 | +0.22(+0.31%) |
Feb 19, 2019 | 72.16 | 72.66 | 71.68 | 72.55 | 906,000 | +0.55(+0.77%) |
Feb 15, 2019 | 71.92 | 72.23 | 71.63 | 72.00 | 1,103,454 | +0.34(+0.47%) |
Feb 14, 2019 | 71.64 | 72.01 | 71.20 | 71.66 | 795,485 | +0.02(+0.03%) |
Feb 13, 2019 | 71.57 | 71.78 | 71.25 | 71.64 | 917,344 | -0.21(-0.29%) |
Feb 12, 2019 | 71.94 | 72.32 | 71.22 | 71.84 | 1,014,708 | +0.11(+0.16%) |
Feb 11, 2019 | 71.40 | 71.97 | 71.34 | 71.73 | 770,268 | +0.20(+0.28%) |
Feb 08, 2019 | 71.15 | 71.63 | 71.06 | 71.53 | 823,311 | +0.16(+0.22%) |
Feb 07, 2019 | 70.41 | 71.39 | 70.00 | 71.37 | 1,125,660 | +1.19(+1.70%) |
Feb 06, 2019 | 70.05 | 70.48 | 69.47 | 70.18 | 1,489,620 | +0.10(+0.14%) |
Feb 05, 2019 | 70.07 | 70.21 | 69.43 | 70.08 | 1,069,785 | +0.03(+0.05%) |
Feb 04, 2019 | 69.88 | 70.07 | 69.27 | 70.05 | 1,067,768 | -0.10(-0.14%) |
Feb 01, 2019 | 70.39 | 70.59 | 69.39 | 70.15 | 1,260,520 | -0.38(-0.53%) |
Jan 31, 2019 | 69.50 | 70.76 | 68.71 | 70.52 | 2,001,126 | +0.99(+1.42%) |
Jan 30, 2019 | 69.04 | 69.97 | 68.78 | 69.53 | 1,149,221 | +0.21(+0.30%) |
Jan 29, 2019 | 69.15 | 69.54 | 68.90 | 69.33 | 1,277,782 | +0.48(+0.69%) |
Jan 28, 2019 | 68.96 | 69.45 | 68.56 | 68.85 | 1,521,644 | -0.14(-0.21%) |
Jan 25, 2019 | 69.57 | 69.93 | 68.78 | 68.99 | 1,782,581 | -0.83(-1.18%) |
Jan 24, 2019 | 69.26 | 69.89 | 68.45 | 69.82 | 1,364,573 | +0.63(+0.91%) |
Jan 23, 2019 | 68.09 | 69.22 | 68.03 | 69.19 | 1,454,701 | +1.16(+1.70%) |
Jan 22, 2019 | 67.81 | 68.41 | 67.29 | 68.03 | 2,245,682 | +0.05(+0.07%) |
Jan 18, 2019 | 67.87 | 68.37 | 67.49 | 67.98 | 1,857,433 | +0.10(+0.14%) |
Jan 17, 2019 | 67.39 | 68.02 | 67.33 | 67.89 | 1,401,089 | +0.62(+0.92%) |
Jan 16, 2019 | 66.52 | 67.33 | 66.30 | 67.27 | 1,210,551 | +0.44(+0.67%) |
Jan 15, 2019 | 65.41 | 67.18 | 65.41 | 66.83 | 1,906,362 | +1.38(+2.11%) |
Jan 14, 2019 | 66.85 | 66.85 | 64.78 | 65.45 | 2,586,490 | -1.83(-2.71%) |
Jan 11, 2019 | 68.22 | 68.22 | 66.99 | 67.27 | 2,068,631 | -1.03(-1.51%) |
Jan 10, 2019 | 67.40 | 68.48 | 66.89 | 68.30 | 1,353,153 | +1.12(+1.67%) |
Jan 09, 2019 | 67.75 | 68.14 | 66.76 | 67.18 | 1,603,441 | -0.94(-1.39%) |
Jan 08, 2019 | 66.98 | 68.13 | 66.72 | 68.13 | 1,370,761 | +1.01(+1.50%) |
Jan 07, 2019 | 66.91 | 67.49 | 66.37 | 67.12 | 1,323,548 | -0.13(-0.19%) |
Jan 04, 2019 | 65.95 | 67.25 | 65.88 | 67.25 | 1,657,324 | +0.82(+1.23%) |
Jan 03, 2019 | 65.88 | 66.79 | 65.79 | 66.43 | 2,106,892 | +0.67(+1.01%) |