Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2019 | 73.39 | 73.73 | 73.39 | 73.70 | 306,169 | -0.03(-0.04%) |
Mar 28, 2019 | 73.61 | 73.76 | 73.50 | 73.73 | 113,304 | +0.19(+0.26%) |
Mar 27, 2019 | 73.20 | 73.61 | 73.20 | 73.54 | 463,293 | +0.51(+0.70%) |
Mar 26, 2019 | 72.96 | 73.17 | 72.88 | 73.03 | 204,188 | -0.01(-0.01%) |
Mar 25, 2019 | 72.85 | 73.39 | 72.71 | 73.04 | 151,098 | +0.14(+0.19%) |
Mar 22, 2019 | 72.52 | 73.00 | 72.47 | 72.90 | 178,526 | +0.86(+1.19%) |
Mar 21, 2019 | 71.90 | 72.06 | 71.87 | 72.05 | 150,126 | +0.28(+0.39%) |
Mar 20, 2019 | 71.33 | 71.93 | 71.29 | 71.77 | 218,039 | +0.53(+0.74%) |
Mar 19, 2019 | 71.01 | 71.26 | 70.99 | 71.24 | 268,241 | -0.02(-0.03%) |
Mar 18, 2019 | 71.21 | 71.32 | 71.19 | 71.26 | 181,925 | +0.00(+0.00%) |
Mar 15, 2019 | 71.24 | 71.32 | 71.12 | 71.26 | 265,913 | +0.38(+0.54%) |
Mar 14, 2019 | 71.22 | 71.22 | 70.74 | 70.88 | 1,337,542 | -0.38(-0.54%) |
Mar 13, 2019 | 71.24 | 71.32 | 71.13 | 71.26 | 221,343 | -0.11(-0.16%) |
Mar 12, 2019 | 71.11 | 71.49 | 71.08 | 71.37 | 190,957 | +0.35(+0.50%) |
Mar 11, 2019 | 70.97 | 71.05 | 70.89 | 71.02 | 446,295 | +0.05(+0.07%) |
Mar 08, 2019 | 70.81 | 70.98 | 70.62 | 70.97 | 127,018 | +0.12(+0.17%) |
Mar 07, 2019 | 70.73 | 70.89 | 70.73 | 70.85 | 143,357 | +0.32(+0.45%) |
Mar 06, 2019 | 70.36 | 70.61 | 70.33 | 70.53 | 470,947 | +0.23(+0.33%) |
Mar 05, 2019 | 70.13 | 70.30 | 70.05 | 70.30 | 292,435 | +0.02(+0.02%) |
Mar 04, 2019 | 70.11 | 70.32 | 70.07 | 70.29 | 228,500 | +0.36(+0.51%) |
Mar 01, 2019 | 70.18 | 70.27 | 69.90 | 69.93 | 415,935 | -0.35(-0.50%) |
Feb 28, 2019 | 70.49 | 70.50 | 70.13 | 70.28 | 282,990 | -0.10(-0.15%) |
Feb 27, 2019 | 70.69 | 70.72 | 70.27 | 70.38 | 246,517 | -0.57(-0.81%) |
Feb 26, 2019 | 71.00 | 71.03 | 70.82 | 70.95 | 245,594 | +0.21(+0.29%) |
Feb 25, 2019 | 70.67 | 70.78 | 70.61 | 70.75 | 401,601 | -0.07(-0.10%) |
Feb 22, 2019 | 70.76 | 70.97 | 70.72 | 70.82 | 360,875 | +0.38(+0.54%) |
Feb 21, 2019 | 70.55 | 70.56 | 70.38 | 70.44 | 405,878 | -0.48(-0.67%) |
Feb 20, 2019 | 70.95 | 70.96 | 70.75 | 70.91 | 487,934 | -0.12(-0.17%) |
Feb 19, 2019 | 71.18 | 71.22 | 70.81 | 71.03 | 8,535,173 | +0.05(+0.07%) |
Feb 15, 2019 | 70.83 | 71.01 | 70.75 | 70.99 | 359,119 | +0.22(+0.30%) |
Feb 14, 2019 | 71.06 | 71.06 | 70.75 | 70.77 | 199,832 | +0.11(+0.16%) |
Feb 13, 2019 | 70.71 | 70.76 | 70.60 | 70.66 | 175,170 | -0.18(-0.26%) |
Feb 12, 2019 | 70.99 | 70.99 | 70.72 | 70.84 | 279,868 | -0.12(-0.17%) |
Feb 11, 2019 | 70.95 | 71.07 | 70.91 | 70.96 | 993,798 | -0.11(-0.16%) |
Feb 08, 2019 | 71.07 | 71.14 | 70.95 | 71.07 | 425,348 | +0.21(+0.29%) |
Feb 07, 2019 | 70.87 | 70.89 | 70.65 | 70.87 | 455,670 | +0.18(+0.25%) |
Feb 06, 2019 | 70.95 | 70.95 | 70.55 | 70.69 | 276,234 | -0.10(-0.15%) |
Feb 05, 2019 | 70.56 | 70.95 | 70.56 | 70.79 | 284,370 | +0.42(+0.60%) |
Feb 04, 2019 | 70.36 | 70.47 | 70.12 | 70.37 | 2,287,221 | -0.18(-0.26%) |
Feb 01, 2019 | 70.77 | 70.84 | 70.46 | 70.55 | 426,979 | -0.28(-0.40%) |
Jan 31, 2019 | 70.47 | 70.95 | 70.47 | 70.84 | 141,006 | +0.68(+0.96%) |
Jan 30, 2019 | 70.03 | 70.19 | 69.85 | 70.16 | 199,972 | +0.17(+0.25%) |
Jan 29, 2019 | 69.77 | 70.02 | 69.77 | 69.99 | 116,518 | +0.23(+0.33%) |
Jan 28, 2019 | 69.82 | 69.92 | 69.73 | 69.76 | 155,367 | -0.06(-0.09%) |
Jan 25, 2019 | 69.83 | 69.85 | 69.69 | 69.82 | 155,912 | -0.08(-0.11%) |
Jan 24, 2019 | 69.81 | 69.97 | 69.76 | 69.90 | 826,850 | +0.33(+0.47%) |
Jan 23, 2019 | 69.35 | 69.65 | 69.33 | 69.57 | 302,579 | +0.10(+0.15%) |
Jan 22, 2019 | 69.51 | 69.67 | 69.35 | 69.47 | 538,342 | +0.24(+0.34%) |
Jan 18, 2019 | 69.30 | 69.45 | 69.15 | 69.23 | 656,869 | -0.10(-0.15%) |
Jan 17, 2019 | 69.32 | 69.41 | 69.16 | 69.34 | 367,932 | +0.10(+0.14%) |
Jan 16, 2019 | 69.08 | 69.33 | 68.95 | 69.24 | 274,438 | +0.08(+0.11%) |
Jan 15, 2019 | 69.37 | 69.37 | 69.10 | 69.16 | 305,680 | -0.13(-0.18%) |
Jan 14, 2019 | 69.49 | 69.57 | 69.20 | 69.29 | 238,870 | -0.26(-0.38%) |
Jan 11, 2019 | 69.61 | 69.69 | 69.44 | 69.55 | 230,785 | +0.16(+0.23%) |
Jan 10, 2019 | 69.85 | 69.85 | 69.32 | 69.39 | 402,941 | -0.40(-0.57%) |
Jan 09, 2019 | 69.77 | 69.87 | 69.64 | 69.79 | 506,720 | +0.02(+0.03%) |
Jan 08, 2019 | 69.75 | 69.84 | 69.70 | 69.76 | 433,147 | +0.08(+0.11%) |
Jan 07, 2019 | 69.97 | 69.99 | 69.61 | 69.69 | 320,532 | -0.04(-0.06%) |
Jan 04, 2019 | 69.73 | 69.80 | 69.49 | 69.73 | 612,323 | -0.41(-0.58%) |
Jan 03, 2019 | 69.80 | 70.24 | 69.70 | 70.13 | 1,015,177 | +0.36(+0.51%) |