Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2019 | 73.11 | 73.44 | 73.11 | 73.42 | 307,352 | -0.03(-0.04%) |
Mar 28, 2019 | 73.33 | 73.47 | 73.22 | 73.45 | 113,741 | +0.19(+0.26%) |
Mar 27, 2019 | 72.92 | 73.33 | 72.92 | 73.26 | 465,084 | +0.51(+0.70%) |
Mar 26, 2019 | 72.68 | 72.89 | 72.60 | 72.75 | 204,977 | -0.01(-0.01%) |
Mar 25, 2019 | 72.57 | 73.11 | 72.43 | 72.76 | 151,682 | +0.14(+0.19%) |
Mar 22, 2019 | 72.24 | 72.72 | 72.19 | 72.62 | 179,216 | +0.85(+1.19%) |
Mar 21, 2019 | 71.62 | 71.78 | 71.59 | 71.77 | 150,707 | +0.28(+0.39%) |
Mar 20, 2019 | 71.06 | 71.66 | 71.02 | 71.49 | 218,881 | +0.53(+0.74%) |
Mar 19, 2019 | 70.74 | 70.99 | 70.72 | 70.96 | 269,278 | -0.02(-0.03%) |
Mar 18, 2019 | 70.93 | 71.04 | 70.92 | 70.99 | 182,628 | +0.00(+0.00%) |
Mar 15, 2019 | 70.96 | 71.05 | 70.84 | 70.99 | 266,941 | +0.38(+0.54%) |
Mar 14, 2019 | 70.95 | 70.95 | 70.47 | 70.60 | 1,342,711 | -0.38(-0.54%) |
Mar 13, 2019 | 70.96 | 71.04 | 70.85 | 70.99 | 222,198 | -0.11(-0.16%) |
Mar 12, 2019 | 70.84 | 71.21 | 70.81 | 71.10 | 191,695 | +0.35(+0.50%) |
Mar 11, 2019 | 70.70 | 70.77 | 70.61 | 70.75 | 448,019 | +0.05(+0.07%) |
Mar 08, 2019 | 70.54 | 70.71 | 70.35 | 70.70 | 127,509 | +0.12(+0.17%) |
Mar 07, 2019 | 70.46 | 70.62 | 70.46 | 70.58 | 143,911 | +0.32(+0.45%) |
Mar 06, 2019 | 70.09 | 70.34 | 70.06 | 70.26 | 472,767 | +0.23(+0.33%) |
Mar 05, 2019 | 69.86 | 70.03 | 69.78 | 70.03 | 293,565 | +0.02(+0.02%) |
Mar 04, 2019 | 69.84 | 70.05 | 69.80 | 70.02 | 229,383 | +0.36(+0.51%) |
Mar 01, 2019 | 69.91 | 70.00 | 69.63 | 69.66 | 417,543 | -0.35(-0.50%) |
Feb 28, 2019 | 70.22 | 70.23 | 69.86 | 70.01 | 284,084 | -0.10(-0.15%) |
Feb 27, 2019 | 70.42 | 70.45 | 70.00 | 70.11 | 247,470 | -0.57(-0.81%) |
Feb 26, 2019 | 70.73 | 70.76 | 70.55 | 70.68 | 246,543 | +0.21(+0.29%) |
Feb 25, 2019 | 70.40 | 70.51 | 70.34 | 70.47 | 403,153 | -0.07(-0.10%) |
Feb 22, 2019 | 70.49 | 70.70 | 70.45 | 70.55 | 362,270 | +0.38(+0.54%) |
Feb 21, 2019 | 70.28 | 70.29 | 70.11 | 70.16 | 407,447 | -0.48(-0.67%) |
Feb 20, 2019 | 70.67 | 70.69 | 70.47 | 70.64 | 489,820 | -0.12(-0.17%) |
Feb 19, 2019 | 70.91 | 70.95 | 70.54 | 70.76 | 8,568,159 | +0.05(+0.07%) |
Feb 15, 2019 | 70.56 | 70.74 | 70.48 | 70.71 | 360,507 | +0.21(+0.30%) |
Feb 14, 2019 | 70.78 | 70.78 | 70.47 | 70.50 | 200,604 | +0.11(+0.16%) |
Feb 13, 2019 | 70.44 | 70.49 | 70.32 | 70.39 | 175,847 | -0.18(-0.26%) |
Feb 12, 2019 | 70.71 | 70.71 | 70.45 | 70.57 | 280,950 | -0.12(-0.17%) |
Feb 11, 2019 | 70.68 | 70.80 | 70.64 | 70.69 | 997,639 | -0.11(-0.16%) |
Feb 08, 2019 | 70.80 | 70.87 | 70.67 | 70.80 | 426,992 | +0.21(+0.29%) |
Feb 07, 2019 | 70.59 | 70.62 | 70.38 | 70.59 | 457,431 | +0.17(+0.25%) |
Feb 06, 2019 | 70.68 | 70.68 | 70.28 | 70.42 | 277,302 | -0.10(-0.15%) |
Feb 05, 2019 | 70.29 | 70.68 | 70.29 | 70.52 | 285,469 | +0.42(+0.60%) |
Feb 04, 2019 | 70.08 | 70.20 | 69.85 | 70.10 | 2,296,060 | -0.18(-0.26%) |
Feb 01, 2019 | 70.50 | 70.57 | 70.19 | 70.28 | 428,629 | -0.28(-0.40%) |
Jan 31, 2019 | 70.20 | 70.68 | 70.20 | 70.56 | 141,551 | +0.67(+0.96%) |
Jan 30, 2019 | 69.77 | 69.92 | 69.58 | 69.89 | 200,745 | +0.17(+0.25%) |
Jan 29, 2019 | 69.50 | 69.75 | 69.50 | 69.72 | 116,969 | +0.23(+0.33%) |
Jan 28, 2019 | 69.55 | 69.65 | 69.46 | 69.49 | 155,967 | -0.06(-0.09%) |
Jan 25, 2019 | 69.56 | 69.58 | 69.42 | 69.55 | 156,514 | -0.08(-0.11%) |
Jan 24, 2019 | 69.54 | 69.70 | 69.50 | 69.63 | 830,045 | +0.32(+0.47%) |
Jan 23, 2019 | 69.08 | 69.38 | 69.06 | 69.31 | 303,748 | +0.10(+0.15%) |
Jan 22, 2019 | 69.24 | 69.40 | 69.08 | 69.20 | 540,422 | +0.24(+0.34%) |
Jan 18, 2019 | 69.04 | 69.18 | 68.89 | 68.97 | 659,408 | -0.10(-0.15%) |
Jan 17, 2019 | 69.05 | 69.14 | 68.90 | 69.07 | 369,354 | +0.09(+0.14%) |
Jan 16, 2019 | 68.82 | 69.06 | 68.69 | 68.97 | 275,498 | +0.08(+0.11%) |
Jan 15, 2019 | 69.10 | 69.10 | 68.83 | 68.89 | 306,862 | -0.13(-0.18%) |
Jan 14, 2019 | 69.23 | 69.30 | 68.93 | 69.02 | 239,793 | -0.26(-0.38%) |
Jan 11, 2019 | 69.34 | 69.42 | 69.17 | 69.28 | 231,677 | +0.16(+0.23%) |
Jan 10, 2019 | 69.58 | 69.58 | 69.05 | 69.12 | 404,498 | -0.40(-0.57%) |
Jan 09, 2019 | 69.50 | 69.60 | 69.38 | 69.52 | 508,678 | +0.02(+0.03%) |
Jan 08, 2019 | 69.48 | 69.57 | 69.43 | 69.50 | 434,821 | +0.08(+0.11%) |
Jan 07, 2019 | 69.70 | 69.72 | 69.35 | 69.42 | 321,770 | -0.04(-0.06%) |
Jan 04, 2019 | 69.46 | 69.54 | 69.23 | 69.46 | 614,689 | -0.40(-0.58%) |
Jan 03, 2019 | 69.54 | 69.97 | 69.43 | 69.86 | 1,019,101 | +0.36(+0.51%) |