Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2019 | 72.65 | 72.65 | 72.39 | 72.43 | 32,669 | -0.26(-0.35%) |
Feb 27, 2019 | 72.32 | 72.69 | 72.10 | 72.69 | 33,316 | +0.27(+0.37%) |
Feb 26, 2019 | 72.48 | 72.70 | 72.42 | 72.42 | 21,863 | -0.15(-0.21%) |
Feb 25, 2019 | 72.95 | 73.05 | 72.56 | 72.57 | 83,595 | +0.24(+0.33%) |
Feb 22, 2019 | 72.03 | 72.36 | 72.02 | 72.33 | 35,501 | +0.49(+0.69%) |
Feb 21, 2019 | 72.05 | 72.05 | 71.59 | 71.83 | 45,853 | -0.21(-0.30%) |
Feb 20, 2019 | 71.63 | 72.12 | 71.63 | 72.05 | 57,698 | +0.35(+0.48%) |
Feb 19, 2019 | 71.42 | 71.89 | 71.42 | 71.70 | 68,075 | +0.00(+0.00%) |
Feb 15, 2019 | 71.00 | 71.70 | 71.00 | 71.70 | 219,308 | +0.93(+1.31%) |
Feb 14, 2019 | 70.74 | 71.01 | 70.53 | 70.77 | 450,981 | -0.26(-0.37%) |
Feb 13, 2019 | 70.88 | 71.22 | 70.77 | 71.03 | 267,562 | +0.38(+0.54%) |
Feb 12, 2019 | 69.94 | 70.72 | 69.94 | 70.65 | 149,711 | +1.09(+1.57%) |
Feb 11, 2019 | 69.50 | 69.63 | 69.39 | 69.56 | 62,465 | +0.34(+0.49%) |
Feb 08, 2019 | 68.71 | 69.23 | 68.50 | 69.23 | 110,494 | +0.18(+0.26%) |
Feb 07, 2019 | 69.08 | 69.38 | 68.49 | 69.05 | 594,616 | -0.51(-0.73%) |
Feb 06, 2019 | 69.54 | 69.81 | 69.14 | 69.55 | 187,256 | -0.01(-0.01%) |
Feb 05, 2019 | 69.03 | 69.56 | 68.96 | 69.56 | 255,475 | +0.58(+0.83%) |
Feb 04, 2019 | 68.44 | 68.99 | 68.10 | 68.99 | 145,850 | +0.84(+1.24%) |
Feb 01, 2019 | 68.06 | 68.53 | 67.95 | 68.15 | 86,967 | +0.20(+0.30%) |
Jan 31, 2019 | 67.72 | 68.25 | 67.58 | 67.94 | 112,544 | +0.19(+0.28%) |
Jan 30, 2019 | 67.38 | 68.07 | 66.76 | 67.75 | 284,790 | +0.96(+1.44%) |
Jan 29, 2019 | 66.36 | 66.95 | 66.36 | 66.79 | 743,504 | +0.55(+0.83%) |
Jan 28, 2019 | 66.06 | 66.24 | 65.65 | 66.24 | 331,130 | -0.59(-0.88%) |
Jan 25, 2019 | 66.38 | 66.98 | 66.38 | 66.83 | 100,201 | +0.91(+1.38%) |
Jan 24, 2019 | 65.50 | 66.13 | 65.50 | 65.92 | 138,811 | +0.45(+0.69%) |
Jan 23, 2019 | 65.67 | 66.00 | 64.81 | 65.47 | 170,793 | +0.00(+0.01%) |
Jan 22, 2019 | 66.12 | 66.12 | 65.09 | 65.46 | 329,563 | -1.15(-1.72%) |
Jan 18, 2019 | 65.97 | 66.78 | 65.93 | 66.61 | 184,857 | +1.19(+1.83%) |
Jan 17, 2019 | 64.28 | 65.69 | 64.21 | 65.41 | 375,828 | +0.92(+1.42%) |
Jan 16, 2019 | 64.35 | 64.64 | 64.30 | 64.49 | 84,404 | +0.18(+0.27%) |
Jan 15, 2019 | 64.31 | 64.45 | 64.04 | 64.32 | 337,802 | -0.01(-0.01%) |
Jan 14, 2019 | 63.83 | 64.58 | 63.77 | 64.33 | 127,911 | -0.13(-0.21%) |
Jan 11, 2019 | 64.24 | 64.47 | 63.95 | 64.46 | 49,365 | -0.10(-0.15%) |
Jan 10, 2019 | 63.26 | 64.58 | 63.26 | 64.56 | 121,083 | +0.89(+1.39%) |
Jan 09, 2019 | 63.52 | 63.93 | 63.33 | 63.67 | 145,149 | +0.40(+0.64%) |
Jan 08, 2019 | 63.01 | 63.43 | 62.63 | 63.27 | 265,098 | +1.00(+1.61%) |
Jan 07, 2019 | 61.89 | 62.72 | 61.61 | 62.26 | 77,774 | +0.44(+0.71%) |
Jan 04, 2019 | 60.53 | 61.89 | 60.53 | 61.82 | 182,547 | +2.26(+3.80%) |
Jan 03, 2019 | 60.83 | 60.83 | 59.45 | 59.56 | 407,594 | -1.77(-2.88%) |
Jan 02, 2019 | 60.17 | 61.45 | 60.17 | 61.33 | 265,890 | +0.14(+0.23%) |
Dec 31, 2018 | 60.96 | 61.19 | 60.49 | 61.19 | 351,019 | +0.60(+1.00%) |
Dec 28, 2018 | 60.99 | 61.35 | 60.30 | 60.58 | 384,420 | -0.09(-0.15%) |
Dec 27, 2018 | 58.94 | 60.67 | 58.47 | 60.67 | 653,749 | +0.87(+1.45%) |
Dec 26, 2018 | 57.00 | 59.87 | 56.93 | 59.81 | 282,840 | +2.65(+4.63%) |
Dec 24, 2018 | 57.94 | 58.90 | 57.16 | 57.16 | 351,019 | -1.66(-2.82%) |
Dec 21, 2018 | 60.34 | 60.84 | 58.73 | 58.82 | 532,516 | -1.29(-2.15%) |
Dec 20, 2018 | 60.89 | 61.27 | 59.43 | 60.11 | 462,419 | -1.10(-1.80%) |
Dec 19, 2018 | 62.21 | 63.26 | 60.82 | 61.21 | 602,333 | -1.10(-1.77%) |
Dec 18, 2018 | 62.58 | 63.00 | 61.97 | 62.31 | 168,880 | +0.25(+0.41%) |
Dec 17, 2018 | 63.01 | 63.67 | 61.70 | 62.06 | 293,686 | -1.31(-2.07%) |
Dec 14, 2018 | 63.64 | 64.10 | 63.20 | 63.37 | 203,065 | -0.92(-1.43%) |
Dec 13, 2018 | 64.91 | 65.29 | 64.02 | 64.30 | 139,479 | -0.19(-0.30%) |
Dec 12, 2018 | 64.98 | 65.44 | 64.49 | 64.49 | 185,498 | +0.37(+0.58%) |
Dec 11, 2018 | 65.40 | 65.59 | 63.73 | 64.12 | 492,779 | -0.32(-0.49%) |
Dec 10, 2018 | 64.23 | 64.62 | 63.15 | 64.44 | 266,215 | +0.19(+0.29%) |
Dec 07, 2018 | 65.73 | 66.25 | 64.09 | 64.25 | 231,262 | -1.60(-2.42%) |
Dec 06, 2018 | 64.99 | 65.86 | 64.00 | 65.85 | 379,489 | -0.39(-0.60%) |
Dec 04, 2018 | 68.83 | 68.83 | 66.18 | 66.25 | 203,275 | -2.89(-4.19%) |