Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2019 | 65.60 | 65.69 | 65.60 | 65.64 | 10,422 | +0.01(+0.01%) |
Feb 27, 2019 | 65.61 | 65.66 | 65.59 | 65.63 | 6,632 | +0.09(+0.13%) |
Feb 26, 2019 | 65.62 | 65.63 | 65.53 | 65.55 | 391,570 | +0.04(+0.06%) |
Feb 25, 2019 | 65.59 | 65.68 | 65.51 | 65.51 | 13,355 | +0.05(+0.08%) |
Feb 22, 2019 | 65.48 | 65.52 | 65.37 | 65.46 | 21,694 | +0.05(+0.08%) |
Feb 21, 2019 | 65.45 | 65.50 | 65.39 | 65.40 | 8,872 | -0.04(-0.07%) |
Feb 20, 2019 | 65.43 | 65.48 | 65.30 | 65.45 | 19,388 | +0.07(+0.10%) |
Feb 19, 2019 | 65.29 | 65.44 | 65.24 | 65.38 | 55,724 | -0.07(-0.11%) |
Feb 15, 2019 | 65.40 | 65.48 | 65.34 | 65.46 | 10,096 | +0.30(+0.45%) |
Feb 14, 2019 | 65.06 | 65.23 | 64.89 | 65.16 | 14,913 | -0.13(-0.19%) |
Feb 13, 2019 | 65.37 | 65.37 | 65.21 | 65.29 | 13,067 | +0.00(+0.00%) |
Feb 12, 2019 | 65.18 | 65.32 | 65.16 | 65.29 | 14,087 | +0.37(+0.56%) |
Feb 11, 2019 | 64.92 | 64.95 | 64.85 | 64.92 | 12,187 | +0.10(+0.16%) |
Feb 08, 2019 | 64.80 | 64.82 | 64.68 | 64.82 | 14,872 | -0.16(-0.25%) |
Feb 07, 2019 | 64.96 | 64.98 | 64.81 | 64.98 | 11,846 | -0.26(-0.40%) |
Feb 06, 2019 | 65.24 | 65.29 | 65.16 | 65.24 | 9,703 | -0.07(-0.11%) |
Feb 05, 2019 | 65.18 | 65.35 | 65.14 | 65.32 | 18,941 | +0.15(+0.22%) |
Feb 04, 2019 | 64.97 | 65.17 | 64.91 | 65.17 | 16,691 | +0.30(+0.45%) |
Feb 01, 2019 | 64.74 | 64.97 | 64.74 | 64.87 | 8,366 | +0.09(+0.14%) |
Jan 31, 2019 | 64.83 | 64.87 | 64.66 | 64.78 | 18,278 | +0.04(+0.06%) |
Jan 30, 2019 | 64.45 | 64.82 | 64.45 | 64.74 | 19,385 | +0.42(+0.65%) |
Jan 29, 2019 | 64.47 | 64.47 | 64.24 | 64.33 | 9,790 | -0.12(-0.19%) |
Jan 28, 2019 | 64.50 | 64.50 | 64.34 | 64.45 | 6,045 | -0.11(-0.17%) |
Jan 25, 2019 | 64.43 | 64.64 | 64.43 | 64.56 | 10,286 | +0.26(+0.41%) |
Jan 24, 2019 | 64.23 | 64.32 | 64.13 | 64.30 | 16,114 | -0.04(-0.07%) |
Jan 23, 2019 | 64.32 | 64.47 | 64.16 | 64.34 | 18,274 | +0.11(+0.17%) |
Jan 22, 2019 | 64.52 | 64.52 | 64.12 | 64.23 | 19,639 | -0.51(-0.79%) |
Jan 18, 2019 | 64.52 | 64.77 | 64.52 | 64.74 | 28,802 | +0.42(+0.66%) |
Jan 17, 2019 | 64.12 | 64.45 | 64.09 | 64.32 | 31,359 | +0.09(+0.14%) |
Jan 16, 2019 | 64.20 | 64.27 | 64.09 | 64.23 | 10,385 | +0.24(+0.38%) |
Jan 15, 2019 | 63.82 | 64.06 | 63.82 | 63.99 | 11,822 | +0.25(+0.39%) |
Jan 14, 2019 | 63.71 | 63.87 | 63.69 | 63.75 | 12,462 | -0.26(-0.41%) |
Jan 11, 2019 | 63.96 | 64.02 | 63.85 | 64.01 | 38,815 | -0.24(-0.37%) |
Jan 10, 2019 | 63.72 | 64.31 | 63.72 | 64.24 | 10,688 | +0.23(+0.36%) |
Jan 09, 2019 | 64.01 | 64.13 | 63.95 | 64.01 | 16,457 | +0.16(+0.25%) |
Jan 08, 2019 | 63.58 | 63.94 | 63.44 | 63.85 | 41,716 | +0.54(+0.85%) |
Jan 07, 2019 | 62.86 | 63.42 | 62.86 | 63.31 | 11,859 | +0.65(+1.04%) |
Jan 04, 2019 | 62.10 | 62.76 | 62.10 | 62.67 | 99,849 | +1.30(+2.11%) |
Jan 03, 2019 | 61.75 | 61.75 | 61.37 | 61.37 | 23,474 | -0.26(-0.41%) |
Jan 02, 2019 | 61.72 | 61.82 | 61.48 | 61.62 | 52,344 | -0.18(-0.29%) |
Dec 31, 2018 | 61.97 | 62.00 | 61.69 | 61.81 | 29,900 | -0.01(-0.02%) |
Dec 28, 2018 | 61.75 | 61.99 | 61.69 | 61.82 | 16,595 | -0.01(-0.02%) |
Dec 27, 2018 | 61.67 | 61.89 | 61.37 | 61.83 | 27,461 | -0.09(-0.15%) |
Dec 26, 2018 | 61.08 | 61.99 | 60.79 | 61.93 | 18,737 | +0.98(+1.61%) |
Dec 24, 2018 | 61.31 | 61.32 | 60.93 | 60.95 | 39,333 | -0.59(-0.96%) |
Dec 21, 2018 | 61.60 | 61.86 | 61.44 | 61.54 | 56,368 | +0.14(+0.24%) |
Dec 20, 2018 | 59.65 | 62.15 | 59.65 | 61.39 | 458,214 | -0.79(-1.28%) |
Dec 19, 2018 | 63.01 | 63.03 | 62.10 | 62.19 | 2,165,171 | -0.73(-1.16%) |
Dec 18, 2018 | 63.13 | 63.26 | 62.83 | 62.92 | 527,069 | -0.20(-0.32%) |
Dec 17, 2018 | 63.17 | 63.58 | 63.12 | 63.12 | 63,062 | -0.48(-0.75%) |
Dec 14, 2018 | 63.87 | 63.87 | 63.57 | 63.60 | 42,242 | -0.37(-0.58%) |
Dec 13, 2018 | 63.91 | 64.02 | 63.87 | 63.96 | 28,219 | +0.19(+0.31%) |
Dec 12, 2018 | 63.77 | 64.02 | 63.76 | 63.77 | 62,543 | +0.27(+0.43%) |
Dec 11, 2018 | 63.65 | 63.73 | 63.45 | 63.50 | 55,734 | +0.14(+0.23%) |
Dec 10, 2018 | 63.34 | 63.45 | 63.09 | 63.35 | 87,180 | -0.02(-0.03%) |
Dec 07, 2018 | 63.81 | 63.90 | 63.37 | 63.37 | 49,582 | -0.30(-0.48%) |
Dec 06, 2018 | 63.68 | 63.70 | 63.26 | 63.68 | 73,747 | -0.23(-0.36%) |
Dec 04, 2018 | 64.38 | 64.51 | 63.89 | 63.91 | 51,521 | -0.48(-0.74%) |