Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2019 | 76.23 | 76.50 | 75.22 | 75.37 | 466,927 | -1.05(-1.38%) |
Feb 27, 2019 | 76.42 | 77.30 | 75.94 | 76.42 | 505,349 | -0.41(-0.54%) |
Feb 26, 2019 | 78.24 | 78.77 | 76.64 | 76.84 | 587,547 | -1.73(-2.20%) |
Feb 25, 2019 | 77.28 | 79.46 | 76.79 | 78.57 | 1,030,471 | +2.05(+2.67%) |
Feb 22, 2019 | 75.98 | 76.56 | 75.52 | 76.52 | 326,943 | +1.05(+1.38%) |
Feb 21, 2019 | 75.93 | 76.63 | 75.26 | 75.48 | 427,696 | -0.81(-1.06%) |
Feb 20, 2019 | 76.04 | 76.70 | 75.41 | 76.28 | 411,264 | +0.07(+0.09%) |
Feb 19, 2019 | 75.91 | 76.63 | 75.07 | 76.21 | 524,299 | +0.01(+0.01%) |
Feb 15, 2019 | 75.49 | 76.92 | 75.19 | 76.20 | 609,132 | +1.19(+1.59%) |
Feb 14, 2019 | 74.24 | 75.57 | 73.35 | 75.01 | 705,704 | +0.39(+0.52%) |
Feb 13, 2019 | 75.42 | 75.92 | 74.38 | 74.62 | 589,520 | -0.11(-0.14%) |
Feb 12, 2019 | 73.61 | 75.59 | 73.05 | 74.73 | 1,024,237 | +1.93(+2.65%) |
Feb 11, 2019 | 72.89 | 73.41 | 72.03 | 72.80 | 4,356,228 | -0.04(-0.05%) |
Feb 08, 2019 | 73.41 | 74.20 | 72.32 | 72.83 | 608,677 | -0.82(-1.11%) |
Feb 07, 2019 | 75.98 | 76.20 | 73.29 | 73.65 | 798,365 | -2.81(-3.68%) |
Feb 06, 2019 | 76.38 | 77.10 | 75.82 | 76.46 | 427,222 | -0.11(-0.14%) |
Feb 05, 2019 | 76.76 | 77.44 | 75.26 | 76.56 | 657,353 | -0.23(-0.30%) |
Feb 04, 2019 | 75.61 | 76.90 | 75.02 | 76.79 | 448,208 | +0.82(+1.07%) |
Feb 01, 2019 | 73.79 | 76.63 | 73.59 | 75.98 | 723,238 | +2.32(+3.15%) |
Jan 31, 2019 | 74.40 | 74.83 | 72.97 | 73.66 | 1,441,137 | -0.61(-0.83%) |
Jan 30, 2019 | 72.80 | 74.99 | 71.38 | 74.27 | 843,306 | +1.29(+1.77%) |
Jan 29, 2019 | 72.67 | 75.85 | 70.46 | 72.98 | 2,415,136 | -1.48(-1.99%) |
Jan 28, 2019 | 75.92 | 76.45 | 74.05 | 74.47 | 1,372,284 | -2.03(-2.65%) |
Jan 25, 2019 | 76.92 | 77.98 | 75.96 | 76.49 | 750,227 | +0.56(+0.74%) |
Jan 24, 2019 | 74.53 | 76.86 | 74.14 | 75.93 | 690,076 | +1.51(+2.03%) |
Jan 23, 2019 | 75.14 | 75.54 | 73.81 | 74.42 | 434,022 | -0.61(-0.82%) |
Jan 22, 2019 | 77.41 | 77.41 | 74.46 | 75.04 | 657,585 | -2.52(-3.25%) |
Jan 18, 2019 | 76.59 | 79.16 | 76.34 | 77.56 | 616,876 | +1.41(+1.86%) |
Jan 17, 2019 | 73.69 | 77.28 | 73.69 | 76.14 | 816,705 | +1.99(+2.69%) |
Jan 16, 2019 | 73.33 | 75.02 | 73.25 | 74.15 | 604,262 | +1.13(+1.55%) |
Jan 15, 2019 | 73.15 | 73.43 | 70.83 | 73.02 | 498,534 | -0.05(-0.07%) |
Jan 14, 2019 | 72.45 | 74.33 | 72.11 | 73.07 | 509,055 | +0.36(+0.50%) |
Jan 11, 2019 | 73.51 | 73.94 | 72.10 | 72.71 | 662,541 | -1.27(-1.72%) |
Jan 10, 2019 | 73.10 | 74.89 | 72.64 | 73.98 | 895,768 | +0.35(+0.48%) |
Jan 09, 2019 | 71.66 | 73.98 | 70.91 | 73.63 | 840,021 | +2.26(+3.16%) |
Jan 08, 2019 | 69.13 | 71.42 | 69.02 | 71.37 | 641,211 | +3.13(+4.58%) |
Jan 07, 2019 | 68.63 | 70.17 | 67.34 | 68.25 | 1,220,769 | -0.83(-1.19%) |
Jan 04, 2019 | 66.79 | 69.69 | 66.67 | 69.07 | 457,902 | +3.45(+5.26%) |
Jan 03, 2019 | 67.74 | 67.90 | 65.51 | 65.62 | 522,547 | -2.93(-4.28%) |
Jan 02, 2019 | 66.74 | 68.88 | 65.59 | 68.56 | 543,518 | +1.22(+1.81%) |
Dec 31, 2018 | 66.69 | 67.71 | 65.89 | 67.34 | 725,401 | +1.19(+1.81%) |
Dec 28, 2018 | 67.67 | 69.24 | 65.28 | 66.14 | 745,558 | -1.57(-2.32%) |
Dec 27, 2018 | 65.82 | 67.72 | 65.16 | 67.71 | 561,070 | +1.11(+1.66%) |
Dec 26, 2018 | 64.20 | 66.71 | 63.49 | 66.61 | 536,056 | +2.77(+4.33%) |
Dec 24, 2018 | 63.09 | 64.98 | 61.71 | 63.84 | 431,369 | +0.32(+0.50%) |
Dec 21, 2018 | 66.29 | 67.27 | 62.97 | 63.52 | 2,190,326 | -2.93(-4.41%) |
Dec 20, 2018 | 66.69 | 67.71 | 64.76 | 66.46 | 779,597 | -0.11(-0.16%) |
Dec 19, 2018 | 68.13 | 69.54 | 66.35 | 66.56 | 829,223 | -1.59(-2.33%) |
Dec 18, 2018 | 69.29 | 70.16 | 68.02 | 68.15 | 688,429 | -0.53(-0.77%) |
Dec 17, 2018 | 68.96 | 71.26 | 67.89 | 68.68 | 1,005,603 | -1.00(-1.44%) |
Dec 14, 2018 | 69.72 | 71.78 | 69.33 | 69.68 | 771,180 | -0.66(-0.94%) |
Dec 13, 2018 | 74.41 | 74.79 | 70.19 | 70.34 | 675,697 | -3.41(-4.62%) |
Dec 12, 2018 | 73.80 | 76.40 | 73.25 | 73.75 | 600,958 | +0.65(+0.89%) |
Dec 11, 2018 | 74.92 | 76.06 | 72.53 | 73.10 | 606,023 | -0.18(-0.24%) |
Dec 10, 2018 | 75.77 | 76.71 | 72.86 | 73.27 | 878,609 | -4.41(-5.67%) |
Dec 07, 2018 | 79.88 | 81.83 | 77.31 | 77.68 | 490,699 | -2.05(-2.57%) |
Dec 06, 2018 | 79.40 | 80.18 | 77.88 | 79.73 | 697,138 | -0.74(-0.92%) |
Dec 04, 2018 | 89.17 | 89.24 | 80.24 | 80.46 | 819,464 | -8.77(-9.83%) |