Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2019 | 64.54 | 65.48 | 64.03 | 65.27 | 199,131 | +0.73(+1.14%) |
Feb 27, 2019 | 64.09 | 64.56 | 63.67 | 64.54 | 172,834 | +0.18(+0.29%) |
Feb 26, 2019 | 66.01 | 66.01 | 63.67 | 64.35 | 166,410 | -0.20(-0.31%) |
Feb 25, 2019 | 65.31 | 65.51 | 64.33 | 64.56 | 195,313 | -0.96(-1.47%) |
Feb 22, 2019 | 64.76 | 65.56 | 64.51 | 65.52 | 117,911 | +0.92(+1.42%) |
Feb 21, 2019 | 63.86 | 64.79 | 63.54 | 64.60 | 108,741 | +0.50(+0.77%) |
Feb 20, 2019 | 63.77 | 64.12 | 63.23 | 64.11 | 177,968 | +0.26(+0.40%) |
Feb 19, 2019 | 63.87 | 63.93 | 63.45 | 63.85 | 137,525 | -0.06(-0.09%) |
Feb 15, 2019 | 63.90 | 64.16 | 63.58 | 63.90 | 166,950 | +0.28(+0.43%) |
Feb 14, 2019 | 63.34 | 63.78 | 63.09 | 63.63 | 182,131 | +0.24(+0.38%) |
Feb 13, 2019 | 63.91 | 64.05 | 63.15 | 63.39 | 135,476 | -0.66(-1.03%) |
Feb 12, 2019 | 63.70 | 64.34 | 63.27 | 64.04 | 217,974 | +0.80(+1.27%) |
Feb 11, 2019 | 63.23 | 63.31 | 62.78 | 63.24 | 135,627 | +0.10(+0.16%) |
Feb 08, 2019 | 62.20 | 63.38 | 62.20 | 63.14 | 112,691 | +0.83(+1.33%) |
Feb 07, 2019 | 61.08 | 62.52 | 60.78 | 62.31 | 243,784 | +1.24(+2.04%) |
Feb 06, 2019 | 61.45 | 61.86 | 60.85 | 61.06 | 125,830 | -0.43(-0.70%) |
Feb 05, 2019 | 61.65 | 61.98 | 61.09 | 61.49 | 116,075 | +0.06(+0.10%) |
Feb 04, 2019 | 61.11 | 61.45 | 60.53 | 61.43 | 107,127 | +0.28(+0.46%) |
Feb 01, 2019 | 61.81 | 61.85 | 60.61 | 61.15 | 173,194 | -0.75(-1.21%) |
Jan 31, 2019 | 60.20 | 62.11 | 59.83 | 61.90 | 426,594 | +1.75(+2.92%) |
Jan 30, 2019 | 59.52 | 60.36 | 59.52 | 60.14 | 176,651 | +0.75(+1.26%) |
Jan 29, 2019 | 59.72 | 60.21 | 59.38 | 59.39 | 190,349 | -0.18(-0.31%) |
Jan 28, 2019 | 59.84 | 60.14 | 58.99 | 59.57 | 139,484 | -0.39(-0.66%) |
Jan 25, 2019 | 60.93 | 61.30 | 59.62 | 59.97 | 141,138 | -0.89(-1.46%) |
Jan 24, 2019 | 59.89 | 60.95 | 59.42 | 60.85 | 173,386 | +0.91(+1.52%) |
Jan 23, 2019 | 59.32 | 59.96 | 59.01 | 59.94 | 138,293 | +0.64(+1.08%) |
Jan 22, 2019 | 59.62 | 60.09 | 58.60 | 59.30 | 198,936 | -0.38(-0.64%) |
Jan 18, 2019 | 59.79 | 60.31 | 59.47 | 59.68 | 218,052 | -0.11(-0.18%) |
Jan 17, 2019 | 58.98 | 59.91 | 58.94 | 59.79 | 184,999 | +0.53(+0.89%) |
Jan 16, 2019 | 59.07 | 59.33 | 58.81 | 59.26 | 132,395 | +0.07(+0.12%) |
Jan 15, 2019 | 58.67 | 59.68 | 58.64 | 59.19 | 120,015 | +0.52(+0.89%) |
Jan 14, 2019 | 59.22 | 59.57 | 58.17 | 58.67 | 194,849 | -1.01(-1.68%) |
Jan 11, 2019 | 59.78 | 60.02 | 59.24 | 59.67 | 180,963 | -0.11(-0.18%) |
Jan 10, 2019 | 59.16 | 59.83 | 58.81 | 59.78 | 147,581 | +0.69(+1.16%) |
Jan 09, 2019 | 59.22 | 59.49 | 58.41 | 59.10 | 107,621 | -0.08(-0.14%) |
Jan 08, 2019 | 57.98 | 59.28 | 57.88 | 59.18 | 259,400 | +1.28(+2.21%) |
Jan 07, 2019 | 59.30 | 59.38 | 57.83 | 57.90 | 246,042 | -1.40(-2.36%) |
Jan 04, 2019 | 59.80 | 60.43 | 58.76 | 59.30 | 399,453 | -0.54(-0.90%) |
Jan 03, 2019 | 59.75 | 60.72 | 59.49 | 59.84 | 267,044 | -0.06(-0.11%) |
Jan 02, 2019 | 60.88 | 60.91 | 58.97 | 59.90 | 333,086 | -1.37(-2.24%) |
Dec 31, 2018 | 61.07 | 61.55 | 60.44 | 61.27 | 221,882 | +0.26(+0.42%) |
Dec 28, 2018 | 60.84 | 61.80 | 60.58 | 61.02 | 212,801 | +0.23(+0.38%) |
Dec 27, 2018 | 59.36 | 60.82 | 58.96 | 60.79 | 288,784 | +0.97(+1.62%) |
Dec 26, 2018 | 58.31 | 59.93 | 57.72 | 59.82 | 218,146 | +1.65(+2.83%) |
Dec 24, 2018 | 61.68 | 61.96 | 57.88 | 58.18 | 161,597 | -3.41(-5.54%) |
Dec 21, 2018 | 62.62 | 63.49 | 61.36 | 61.59 | 655,580 | -0.74(-1.19%) |
Dec 20, 2018 | 61.72 | 62.83 | 60.84 | 62.33 | 254,111 | +0.87(+1.41%) |
Dec 19, 2018 | 61.05 | 62.61 | 60.37 | 61.46 | 265,273 | +0.47(+0.76%) |
Dec 18, 2018 | 61.69 | 62.13 | 60.86 | 60.99 | 227,167 | -0.39(-0.64%) |
Dec 17, 2018 | 63.31 | 63.45 | 61.04 | 61.38 | 298,864 | -1.86(-2.93%) |
Dec 14, 2018 | 62.54 | 63.62 | 62.20 | 63.24 | 261,269 | +0.51(+0.82%) |
Dec 13, 2018 | 62.14 | 63.16 | 62.14 | 62.73 | 191,375 | +0.57(+0.91%) |
Dec 12, 2018 | 62.15 | 62.70 | 61.97 | 62.16 | 145,527 | +0.27(+0.43%) |
Dec 11, 2018 | 61.21 | 61.94 | 60.74 | 61.90 | 198,133 | +1.04(+1.71%) |
Dec 10, 2018 | 60.67 | 61.30 | 60.10 | 60.85 | 256,974 | +0.28(+0.47%) |
Dec 07, 2018 | 60.27 | 60.66 | 59.84 | 60.57 | 496,827 | +0.23(+0.38%) |
Dec 06, 2018 | 59.77 | 60.47 | 59.53 | 60.34 | 412,315 | +0.17(+0.29%) |
Dec 04, 2018 | 61.92 | 62.80 | 59.81 | 60.17 | 343,545 | -2.00(-3.22%) |