Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2019 | 75.76 | 75.94 | 75.53 | 75.90 | 24,647 | +0.51(+0.67%) |
Mar 28, 2019 | 75.48 | 75.50 | 75.25 | 75.39 | 6,478 | +0.30(+0.40%) |
Mar 27, 2019 | 75.50 | 75.50 | 75.04 | 75.09 | 8,063 | -0.27(-0.36%) |
Mar 26, 2019 | 75.37 | 75.57 | 75.03 | 75.37 | 26,286 | +0.60(+0.81%) |
Mar 25, 2019 | 74.24 | 74.93 | 74.24 | 74.76 | 66,262 | -0.08(-0.11%) |
Mar 22, 2019 | 75.65 | 75.79 | 74.85 | 74.85 | 22,675 | -1.09(-1.43%) |
Mar 21, 2019 | 75.14 | 76.07 | 75.14 | 75.93 | 15,615 | +0.75(+1.00%) |
Mar 20, 2019 | 75.26 | 75.55 | 74.95 | 75.18 | 16,341 | -0.20(-0.26%) |
Mar 19, 2019 | 76.02 | 76.02 | 75.22 | 75.37 | 26,650 | -0.12(-0.16%) |
Mar 18, 2019 | 75.57 | 75.60 | 75.29 | 75.49 | 14,101 | +0.17(+0.23%) |
Mar 15, 2019 | 75.30 | 75.51 | 75.17 | 75.32 | 11,830 | +0.28(+0.37%) |
Mar 14, 2019 | 75.12 | 75.13 | 74.92 | 75.04 | 18,792 | -0.04(-0.05%) |
Mar 13, 2019 | 75.13 | 75.34 | 74.94 | 75.08 | 16,828 | +0.47(+0.63%) |
Mar 12, 2019 | 74.53 | 74.79 | 74.51 | 74.62 | 235,997 | +0.23(+0.30%) |
Mar 11, 2019 | 73.54 | 74.41 | 73.54 | 74.39 | 15,337 | +1.00(+1.37%) |
Mar 08, 2019 | 73.00 | 73.39 | 72.91 | 73.39 | 11,392 | -0.15(-0.20%) |
Mar 07, 2019 | 73.94 | 73.94 | 73.35 | 73.53 | 45,134 | -0.49(-0.67%) |
Mar 06, 2019 | 74.56 | 74.56 | 74.01 | 74.03 | 14,773 | -0.38(-0.52%) |
Mar 05, 2019 | 74.40 | 74.55 | 74.31 | 74.41 | 73,420 | +0.04(+0.05%) |
Mar 04, 2019 | 75.16 | 75.16 | 73.86 | 74.37 | 11,474 | -0.37(-0.49%) |
Mar 01, 2019 | 74.69 | 74.80 | 74.40 | 74.74 | 105,380 | +0.45(+0.61%) |
Feb 28, 2019 | 74.35 | 74.48 | 74.28 | 74.28 | 7,209 | -0.10(-0.13%) |
Feb 27, 2019 | 74.35 | 74.46 | 74.05 | 74.38 | 58,952 | -0.04(-0.05%) |
Feb 26, 2019 | 74.42 | 74.56 | 74.35 | 74.42 | 17,726 | +0.02(+0.03%) |
Feb 25, 2019 | 75.02 | 75.02 | 74.39 | 74.40 | 17,477 | +0.04(+0.06%) |
Feb 22, 2019 | 74.00 | 74.37 | 74.00 | 74.35 | 80,623 | +0.51(+0.69%) |
Feb 21, 2019 | 74.01 | 74.02 | 73.63 | 73.84 | 19,480 | -0.20(-0.27%) |
Feb 20, 2019 | 73.93 | 74.12 | 73.81 | 74.04 | 18,384 | +0.11(+0.15%) |
Feb 19, 2019 | 74.52 | 74.52 | 73.66 | 73.93 | 25,353 | +0.16(+0.21%) |
Feb 15, 2019 | 73.17 | 73.78 | 73.17 | 73.78 | 27,166 | +0.71(+0.97%) |
Feb 14, 2019 | 72.95 | 73.37 | 72.77 | 73.07 | 48,480 | -0.13(-0.18%) |
Feb 13, 2019 | 73.01 | 73.31 | 73.01 | 73.20 | 80,520 | +0.24(+0.33%) |
Feb 12, 2019 | 72.96 | 73.06 | 72.88 | 72.96 | 6,638 | +0.76(+1.05%) |
Feb 11, 2019 | 73.26 | 73.26 | 72.04 | 72.20 | 112,405 | +0.09(+0.12%) |
Feb 08, 2019 | 71.51 | 72.11 | 71.51 | 72.11 | 9,530 | +0.18(+0.25%) |
Feb 07, 2019 | 72.30 | 72.30 | 71.53 | 71.93 | 78,052 | -0.59(-0.82%) |
Feb 06, 2019 | 72.38 | 72.65 | 72.38 | 72.52 | 18,414 | -0.08(-0.11%) |
Feb 05, 2019 | 72.40 | 72.60 | 72.35 | 72.60 | 76,767 | +0.39(+0.54%) |
Feb 04, 2019 | 72.56 | 72.56 | 71.64 | 72.21 | 5,095 | +0.47(+0.66%) |
Feb 01, 2019 | 71.67 | 71.93 | 71.57 | 71.74 | 12,816 | +0.11(+0.16%) |
Jan 31, 2019 | 71.18 | 71.70 | 70.96 | 71.62 | 38,918 | +0.71(+1.00%) |
Jan 30, 2019 | 70.32 | 71.16 | 70.22 | 70.91 | 13,718 | +0.86(+1.22%) |
Jan 29, 2019 | 69.96 | 70.10 | 69.86 | 70.05 | 96,917 | +0.02(+0.03%) |
Jan 28, 2019 | 71.01 | 71.01 | 69.62 | 70.04 | 5,392 | -0.37(-0.53%) |
Jan 25, 2019 | 70.42 | 70.58 | 70.34 | 70.41 | 51,704 | +0.43(+0.61%) |
Jan 24, 2019 | 69.83 | 70.42 | 69.61 | 69.98 | 81,535 | +0.16(+0.24%) |
Jan 23, 2019 | 70.10 | 70.10 | 69.48 | 69.82 | 14,420 | +0.29(+0.41%) |
Jan 22, 2019 | 69.99 | 69.99 | 69.19 | 69.53 | 21,923 | -0.77(-1.10%) |
Jan 18, 2019 | 69.87 | 70.41 | 69.87 | 70.30 | 19,608 | +0.89(+1.28%) |
Jan 17, 2019 | 69.04 | 69.61 | 69.04 | 69.41 | 15,798 | +0.41(+0.59%) |
Jan 16, 2019 | 68.96 | 69.10 | 68.90 | 69.01 | 10,912 | +0.12(+0.17%) |
Jan 15, 2019 | 68.46 | 68.89 | 68.46 | 68.89 | 38,834 | +0.59(+0.86%) |
Jan 14, 2019 | 68.24 | 68.38 | 68.01 | 68.30 | 3,310 | -0.34(-0.50%) |
Jan 11, 2019 | 68.23 | 68.64 | 68.22 | 68.64 | 7,229 | +0.01(+0.02%) |
Jan 10, 2019 | 67.28 | 68.63 | 67.28 | 68.63 | 33,709 | +0.30(+0.44%) |
Jan 09, 2019 | 68.24 | 68.54 | 68.09 | 68.33 | 20,337 | +0.20(+0.29%) |
Jan 08, 2019 | 67.93 | 68.18 | 67.43 | 68.13 | 51,276 | +0.64(+0.95%) |
Jan 07, 2019 | 66.99 | 67.88 | 66.96 | 67.49 | 14,865 | +0.42(+0.62%) |
Jan 04, 2019 | 65.94 | 67.12 | 65.94 | 67.07 | 13,802 | +2.05(+3.16%) |
Jan 03, 2019 | 65.65 | 65.96 | 65.01 | 65.02 | 9,639 | -1.46(-2.19%) |