Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2019 | 70.76 | 71.58 | 70.66 | 71.49 | 373,338 | +0.94(+1.33%) |
Mar 28, 2019 | 70.51 | 70.86 | 70.24 | 70.56 | 737,515 | +0.30(+0.42%) |
Mar 27, 2019 | 70.77 | 70.79 | 69.47 | 70.26 | 516,490 | -0.52(-0.74%) |
Mar 26, 2019 | 71.05 | 71.43 | 70.49 | 70.78 | 1,048,134 | -0.26(-0.36%) |
Mar 25, 2019 | 71.49 | 72.08 | 70.78 | 71.04 | 832,499 | -0.86(-1.19%) |
Mar 22, 2019 | 71.94 | 72.53 | 71.90 | 71.90 | 625,478 | -0.30(-0.41%) |
Mar 21, 2019 | 70.36 | 72.71 | 70.21 | 72.19 | 1,868,998 | +1.59(+2.25%) |
Mar 20, 2019 | 71.49 | 71.57 | 70.09 | 70.61 | 1,838,787 | -0.87(-1.21%) |
Mar 19, 2019 | 71.91 | 72.66 | 71.40 | 71.47 | 430,869 | -0.14(-0.19%) |
Mar 18, 2019 | 71.64 | 71.91 | 71.33 | 71.61 | 448,271 | +0.31(+0.43%) |
Mar 15, 2019 | 71.56 | 72.34 | 71.25 | 71.31 | 1,587,549 | +0.02(+0.03%) |
Mar 14, 2019 | 71.39 | 71.67 | 70.86 | 71.29 | 481,105 | -0.18(-0.25%) |
Mar 13, 2019 | 71.19 | 72.36 | 71.18 | 71.46 | 588,922 | +0.41(+0.58%) |
Mar 12, 2019 | 71.42 | 71.42 | 70.37 | 71.05 | 785,080 | -0.23(-0.32%) |
Mar 11, 2019 | 71.91 | 71.91 | 70.97 | 71.28 | 755,280 | -0.32(-0.44%) |
Mar 08, 2019 | 71.42 | 71.77 | 70.75 | 71.59 | 514,431 | -0.36(-0.51%) |
Mar 07, 2019 | 74.00 | 74.05 | 71.82 | 71.96 | 634,640 | -2.23(-3.00%) |
Mar 06, 2019 | 73.59 | 74.45 | 73.36 | 74.18 | 832,490 | +0.38(+0.52%) |
Mar 05, 2019 | 73.13 | 73.99 | 72.57 | 73.80 | 828,851 | +0.77(+1.05%) |
Mar 04, 2019 | 73.24 | 73.48 | 72.14 | 73.03 | 989,509 | +0.06(+0.08%) |
Mar 01, 2019 | 72.08 | 73.03 | 71.49 | 72.97 | 762,003 | +1.28(+1.79%) |
Feb 28, 2019 | 72.04 | 72.16 | 71.32 | 71.69 | 706,312 | -0.44(-0.61%) |
Feb 27, 2019 | 71.61 | 72.13 | 70.86 | 72.13 | 1,189,414 | +0.14(+0.19%) |
Feb 26, 2019 | 72.58 | 73.63 | 72.00 | 72.00 | 970,416 | -0.76(-1.04%) |
Feb 25, 2019 | 73.95 | 73.95 | 72.46 | 72.75 | 794,719 | -0.94(-1.28%) |
Feb 22, 2019 | 73.51 | 74.37 | 73.06 | 73.70 | 729,770 | +0.45(+0.62%) |
Feb 21, 2019 | 73.41 | 74.12 | 72.77 | 73.25 | 943,379 | -0.30(-0.41%) |
Feb 20, 2019 | 72.62 | 73.76 | 72.16 | 73.55 | 1,233,802 | +0.76(+1.04%) |
Feb 19, 2019 | 71.05 | 73.01 | 70.49 | 72.79 | 1,322,633 | +1.71(+2.41%) |
Feb 15, 2019 | 71.53 | 72.67 | 70.64 | 71.08 | 844,359 | -0.22(-0.30%) |
Feb 14, 2019 | 71.58 | 72.16 | 68.96 | 71.30 | 1,251,691 | -0.85(-1.18%) |
Feb 13, 2019 | 69.99 | 72.48 | 69.99 | 72.16 | 970,917 | +3.01(+4.35%) |
Feb 12, 2019 | 69.79 | 69.91 | 68.99 | 69.15 | 457,690 | -0.33(-0.48%) |
Feb 11, 2019 | 69.23 | 69.61 | 69.07 | 69.48 | 424,980 | +0.50(+0.73%) |
Feb 08, 2019 | 68.22 | 69.00 | 68.22 | 68.98 | 419,788 | +0.34(+0.50%) |
Feb 07, 2019 | 69.00 | 69.11 | 68.07 | 68.64 | 278,895 | -0.66(-0.95%) |
Feb 06, 2019 | 69.15 | 69.62 | 69.07 | 69.30 | 412,345 | +0.07(+0.10%) |
Feb 05, 2019 | 69.68 | 69.96 | 69.03 | 69.23 | 487,186 | -0.33(-0.48%) |
Feb 04, 2019 | 69.13 | 69.74 | 69.13 | 69.56 | 274,009 | +0.33(+0.48%) |
Feb 01, 2019 | 68.58 | 69.43 | 68.58 | 69.23 | 394,143 | +0.53(+0.77%) |
Jan 31, 2019 | 67.91 | 68.90 | 67.44 | 68.70 | 577,455 | +0.78(+1.14%) |
Jan 30, 2019 | 67.77 | 68.26 | 67.30 | 67.92 | 317,667 | +0.42(+0.63%) |
Jan 29, 2019 | 67.01 | 67.88 | 66.66 | 67.50 | 310,088 | +0.69(+1.03%) |
Jan 28, 2019 | 65.78 | 67.34 | 65.67 | 66.81 | 1,005,641 | +0.37(+0.56%) |
Jan 25, 2019 | 66.45 | 66.77 | 65.98 | 66.44 | 405,235 | +0.40(+0.61%) |
Jan 24, 2019 | 66.26 | 66.80 | 65.96 | 66.03 | 355,452 | -0.10(-0.15%) |
Jan 23, 2019 | 66.34 | 66.85 | 65.87 | 66.13 | 424,515 | +0.09(+0.13%) |
Jan 22, 2019 | 66.58 | 66.82 | 65.53 | 66.04 | 342,047 | -0.89(-1.34%) |
Jan 18, 2019 | 66.44 | 67.16 | 66.03 | 66.94 | 299,805 | +1.05(+1.60%) |
Jan 17, 2019 | 65.55 | 66.17 | 65.30 | 65.89 | 913,621 | -0.16(-0.24%) |
Jan 16, 2019 | 66.70 | 67.37 | 65.89 | 66.04 | 625,456 | -0.64(-0.96%) |
Jan 15, 2019 | 66.34 | 66.69 | 65.59 | 66.68 | 242,084 | +0.75(+1.13%) |
Jan 14, 2019 | 66.53 | 66.56 | 65.66 | 65.94 | 326,942 | -1.16(-1.73%) |
Jan 11, 2019 | 66.80 | 67.20 | 66.24 | 67.09 | 444,008 | +0.29(+0.44%) |
Jan 10, 2019 | 66.15 | 67.85 | 65.53 | 66.80 | 847,511 | +0.08(+0.12%) |
Jan 09, 2019 | 67.46 | 67.85 | 66.63 | 66.72 | 565,988 | -0.75(-1.11%) |
Jan 08, 2019 | 65.81 | 67.52 | 65.81 | 67.47 | 1,362,487 | +1.03(+1.55%) |
Jan 07, 2019 | 65.47 | 66.74 | 65.25 | 66.44 | 817,698 | +0.42(+0.64%) |
Jan 04, 2019 | 64.62 | 66.21 | 64.62 | 66.01 | 883,641 | +2.56(+4.04%) |
Jan 03, 2019 | 65.15 | 65.53 | 63.16 | 63.45 | 702,986 | -2.35(-3.57%) |