Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2019 | 72.06 | 72.27 | 71.44 | 71.83 | 1,118,371 | +0.19(+0.27%) |
Mar 28, 2019 | 70.71 | 71.90 | 70.71 | 71.64 | 823,978 | +0.99(+1.40%) |
Mar 27, 2019 | 70.13 | 70.96 | 69.98 | 70.65 | 1,006,487 | +0.43(+0.61%) |
Mar 26, 2019 | 69.53 | 70.27 | 69.45 | 70.23 | 928,278 | +1.09(+1.58%) |
Mar 25, 2019 | 69.37 | 70.16 | 69.05 | 69.13 | 2,568,600 | -0.33(-0.47%) |
Mar 22, 2019 | 69.87 | 69.95 | 69.26 | 69.46 | 761,235 | -0.93(-1.32%) |
Mar 21, 2019 | 69.32 | 70.52 | 69.26 | 70.40 | 928,526 | +0.60(+0.86%) |
Mar 20, 2019 | 69.94 | 70.33 | 69.38 | 69.79 | 943,173 | -0.38(-0.54%) |
Mar 19, 2019 | 71.58 | 71.75 | 69.99 | 70.17 | 984,214 | -0.96(-1.35%) |
Mar 18, 2019 | 70.34 | 71.17 | 70.27 | 71.13 | 832,688 | +0.83(+1.18%) |
Mar 15, 2019 | 70.44 | 70.94 | 70.18 | 70.31 | 1,026,565 | -0.01(-0.01%) |
Mar 14, 2019 | 70.90 | 70.91 | 70.19 | 70.31 | 684,349 | -0.63(-0.89%) |
Mar 13, 2019 | 70.55 | 71.21 | 70.46 | 70.95 | 1,147,256 | +0.64(+0.91%) |
Mar 12, 2019 | 70.20 | 70.36 | 69.40 | 70.31 | 883,467 | +0.16(+0.23%) |
Mar 11, 2019 | 69.38 | 70.24 | 69.31 | 70.15 | 1,031,864 | +0.74(+1.06%) |
Mar 08, 2019 | 69.48 | 69.48 | 68.61 | 69.41 | 855,284 | -0.18(-0.27%) |
Mar 07, 2019 | 69.09 | 70.06 | 69.06 | 69.59 | 1,384,824 | +0.87(+1.26%) |
Mar 06, 2019 | 68.35 | 68.94 | 68.05 | 68.73 | 1,297,621 | +0.09(+0.13%) |
Mar 05, 2019 | 68.60 | 69.52 | 68.45 | 68.64 | 1,081,229 | +0.08(+0.12%) |
Mar 04, 2019 | 68.15 | 69.12 | 68.00 | 68.56 | 1,187,173 | +0.79(+1.17%) |
Mar 01, 2019 | 68.75 | 68.78 | 67.71 | 67.77 | 1,380,349 | -0.43(-0.63%) |
Feb 28, 2019 | 68.74 | 68.92 | 67.94 | 68.20 | 1,150,257 | -0.65(-0.95%) |
Feb 27, 2019 | 68.72 | 69.08 | 68.08 | 68.85 | 970,712 | +0.27(+0.39%) |
Feb 26, 2019 | 68.39 | 68.89 | 68.22 | 68.58 | 1,679,168 | +0.12(+0.17%) |
Feb 25, 2019 | 68.12 | 68.77 | 68.04 | 68.46 | 988,238 | +0.37(+0.54%) |
Feb 22, 2019 | 68.43 | 68.50 | 67.85 | 68.09 | 1,197,117 | -0.21(-0.31%) |
Feb 21, 2019 | 68.15 | 68.49 | 67.80 | 68.31 | 916,655 | +0.02(+0.02%) |
Feb 20, 2019 | 67.67 | 68.37 | 67.65 | 68.29 | 1,287,306 | +0.98(+1.46%) |
Feb 19, 2019 | 66.54 | 67.54 | 66.15 | 67.31 | 908,510 | +0.52(+0.78%) |
Feb 15, 2019 | 65.96 | 66.95 | 65.69 | 66.78 | 1,676,417 | +1.08(+1.64%) |
Feb 14, 2019 | 64.66 | 66.02 | 64.36 | 65.70 | 1,192,074 | +0.91(+1.40%) |
Feb 13, 2019 | 65.04 | 65.53 | 64.77 | 64.80 | 988,878 | +0.01(+0.01%) |
Feb 12, 2019 | 65.14 | 65.28 | 64.34 | 64.79 | 1,085,695 | +0.17(+0.26%) |
Feb 11, 2019 | 65.79 | 66.23 | 64.28 | 64.62 | 1,317,837 | -1.03(-1.57%) |
Feb 08, 2019 | 65.61 | 65.92 | 65.31 | 65.65 | 2,321,319 | -0.03(-0.05%) |
Feb 07, 2019 | 65.07 | 65.83 | 65.00 | 65.69 | 1,162,187 | +0.14(+0.21%) |
Feb 06, 2019 | 66.40 | 66.40 | 65.42 | 65.55 | 1,079,916 | -0.90(-1.35%) |
Feb 05, 2019 | 66.21 | 66.51 | 65.94 | 66.45 | 1,228,738 | +0.60(+0.92%) |
Feb 04, 2019 | 66.13 | 66.36 | 65.63 | 65.84 | 1,107,039 | -0.30(-0.46%) |
Feb 01, 2019 | 66.54 | 66.77 | 66.00 | 66.15 | 745,522 | -0.17(-0.26%) |
Jan 31, 2019 | 66.20 | 66.55 | 66.05 | 66.32 | 1,518,697 | +0.14(+0.20%) |
Jan 30, 2019 | 65.92 | 66.81 | 65.51 | 66.19 | 1,472,859 | -0.25(-0.38%) |
Jan 29, 2019 | 66.64 | 66.92 | 66.18 | 66.44 | 939,476 | -0.05(-0.07%) |
Jan 28, 2019 | 65.69 | 66.65 | 65.35 | 66.49 | 1,923,813 | +0.23(+0.35%) |
Jan 25, 2019 | 65.89 | 66.52 | 65.58 | 66.26 | 983,283 | +1.10(+1.68%) |
Jan 24, 2019 | 65.04 | 65.64 | 64.93 | 65.16 | 1,125,291 | +0.52(+0.80%) |
Jan 23, 2019 | 64.61 | 64.88 | 64.26 | 64.65 | 1,920,131 | +0.30(+0.47%) |
Jan 22, 2019 | 65.54 | 65.54 | 63.96 | 64.34 | 1,800,797 | -1.07(-1.64%) |
Jan 18, 2019 | 65.88 | 65.98 | 65.28 | 65.42 | 1,926,267 | +0.23(+0.35%) |
Jan 17, 2019 | 64.72 | 65.32 | 64.35 | 65.19 | 991,876 | +0.15(+0.23%) |
Jan 16, 2019 | 64.89 | 65.29 | 64.62 | 65.03 | 1,084,374 | +0.49(+0.76%) |
Jan 15, 2019 | 65.39 | 65.57 | 64.47 | 64.54 | 1,068,355 | -0.18(-0.28%) |
Jan 14, 2019 | 63.05 | 64.95 | 63.05 | 64.72 | 1,247,982 | +1.29(+2.04%) |
Jan 11, 2019 | 63.34 | 63.57 | 63.17 | 63.43 | 1,033,782 | -0.33(-0.52%) |
Jan 10, 2019 | 62.69 | 64.06 | 62.26 | 63.76 | 1,271,989 | +0.67(+1.06%) |
Jan 09, 2019 | 62.10 | 63.15 | 61.87 | 63.10 | 947,190 | +1.28(+2.07%) |
Jan 08, 2019 | 62.34 | 62.96 | 61.46 | 61.82 | 1,359,681 | +0.33(+0.54%) |
Jan 07, 2019 | 59.91 | 61.64 | 59.70 | 61.49 | 1,656,213 | +1.74(+2.91%) |
Jan 04, 2019 | 59.06 | 59.93 | 58.94 | 59.75 | 965,148 | +1.64(+2.83%) |
Jan 03, 2019 | 58.94 | 58.99 | 57.92 | 58.10 | 973,529 | -0.62(-1.05%) |