Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2019 | 65.72 | 65.85 | 65.06 | 65.19 | 256,626 | -0.29(-0.44%) |
Mar 28, 2019 | 64.98 | 65.52 | 64.82 | 65.48 | 544,585 | +0.87(+1.34%) |
Mar 27, 2019 | 65.01 | 65.17 | 64.57 | 64.61 | 390,804 | -0.32(-0.49%) |
Mar 26, 2019 | 64.89 | 65.21 | 64.85 | 64.93 | 269,005 | +0.32(+0.50%) |
Mar 25, 2019 | 64.61 | 65.09 | 64.49 | 64.61 | 237,801 | +0.08(+0.12%) |
Mar 22, 2019 | 64.97 | 65.17 | 64.49 | 64.53 | 234,703 | -0.52(-0.80%) |
Mar 21, 2019 | 64.77 | 65.25 | 64.77 | 65.05 | 261,977 | +0.28(+0.43%) |
Mar 20, 2019 | 64.93 | 65.37 | 64.61 | 64.77 | 303,560 | -0.12(-0.19%) |
Mar 19, 2019 | 64.85 | 65.09 | 64.65 | 64.89 | 290,101 | +0.08(+0.12%) |
Mar 18, 2019 | 64.49 | 65.01 | 64.45 | 64.81 | 203,124 | +0.24(+0.37%) |
Mar 15, 2019 | 64.69 | 64.77 | 64.27 | 64.57 | 903,431 | -0.12(-0.19%) |
Mar 14, 2019 | 64.33 | 64.77 | 64.21 | 64.69 | 210,104 | +0.36(+0.56%) |
Mar 13, 2019 | 64.25 | 64.67 | 64.19 | 64.33 | 310,307 | +0.24(+0.38%) |
Mar 12, 2019 | 64.33 | 64.57 | 64.09 | 64.09 | 223,152 | -0.24(-0.37%) |
Mar 11, 2019 | 63.53 | 64.39 | 63.45 | 64.33 | 374,112 | +1.04(+1.65%) |
Mar 08, 2019 | 62.32 | 63.43 | 62.32 | 63.29 | 492,645 | +0.92(+1.48%) |
Mar 07, 2019 | 62.85 | 63.07 | 62.34 | 62.36 | 404,891 | -0.44(-0.70%) |
Mar 06, 2019 | 63.25 | 63.53 | 62.77 | 62.81 | 241,551 | -0.52(-0.82%) |
Mar 05, 2019 | 63.65 | 63.81 | 63.01 | 63.33 | 270,403 | -0.32(-0.50%) |
Mar 04, 2019 | 63.81 | 63.95 | 63.39 | 63.65 | 336,833 | -0.16(-0.25%) |
Mar 01, 2019 | 63.85 | 64.01 | 63.29 | 63.81 | 302,523 | -0.04(-0.06%) |
Feb 28, 2019 | 64.01 | 64.17 | 63.69 | 63.85 | 245,768 | -0.08(-0.13%) |
Feb 27, 2019 | 63.85 | 64.09 | 63.57 | 63.93 | 201,216 | -0.12(-0.19%) |
Feb 26, 2019 | 64.17 | 64.29 | 63.69 | 64.05 | 226,495 | -0.04(-0.06%) |
Feb 25, 2019 | 64.01 | 64.41 | 63.93 | 64.09 | 326,480 | +0.24(+0.38%) |
Feb 22, 2019 | 63.93 | 64.09 | 63.67 | 63.85 | 251,284 | +0.04(+0.06%) |
Feb 21, 2019 | 63.93 | 64.57 | 63.17 | 63.81 | 372,616 | +0.04(+0.06%) |
Feb 20, 2019 | 63.97 | 64.09 | 63.53 | 63.77 | 443,045 | -0.32(-0.50%) |
Feb 19, 2019 | 64.05 | 64.17 | 63.89 | 64.09 | 321,761 | +0.04(+0.06%) |
Feb 15, 2019 | 64.17 | 64.21 | 63.77 | 64.05 | 432,604 | +0.12(+0.19%) |
Feb 14, 2019 | 64.17 | 64.29 | 63.77 | 63.93 | 366,723 | -0.28(-0.44%) |
Feb 13, 2019 | 64.09 | 64.31 | 63.59 | 64.21 | 257,636 | +0.12(+0.19%) |
Feb 12, 2019 | 64.29 | 64.41 | 63.97 | 64.09 | 392,654 | -0.12(-0.19%) |
Feb 11, 2019 | 63.93 | 64.35 | 63.73 | 64.21 | 344,369 | +0.40(+0.63%) |
Feb 08, 2019 | 63.93 | 64.07 | 63.57 | 63.81 | 464,170 | -0.20(-0.31%) |
Feb 07, 2019 | 64.13 | 64.33 | 63.81 | 64.01 | 572,637 | -0.12(-0.19%) |
Feb 06, 2019 | 63.93 | 64.53 | 63.77 | 64.13 | 860,195 | +0.20(+0.31%) |
Feb 05, 2019 | 62.85 | 64.05 | 62.77 | 63.93 | 4,623,767 | -1.44(-2.21%) |
Feb 04, 2019 | 64.81 | 65.41 | 64.57 | 65.37 | 216,038 | +0.52(+0.80%) |
Feb 01, 2019 | 64.65 | 64.87 | 64.25 | 64.85 | 248,342 | +0.28(+0.43%) |
Jan 31, 2019 | 63.97 | 64.61 | 63.93 | 64.57 | 341,227 | +0.40(+0.63%) |
Jan 30, 2019 | 64.13 | 64.31 | 64.01 | 64.17 | 241,138 | +0.12(+0.19%) |
Jan 29, 2019 | 64.41 | 64.53 | 64.01 | 64.05 | 210,210 | -0.36(-0.56%) |
Jan 28, 2019 | 64.41 | 64.65 | 64.17 | 64.41 | 173,425 | +0.04(+0.06%) |
Jan 25, 2019 | 64.09 | 64.49 | 64.07 | 64.37 | 119,832 | +0.40(+0.63%) |
Jan 24, 2019 | 63.69 | 64.13 | 63.37 | 63.97 | 128,095 | +0.32(+0.50%) |
Jan 23, 2019 | 63.01 | 63.73 | 62.93 | 63.65 | 141,151 | +0.64(+1.02%) |
Jan 22, 2019 | 63.17 | 63.25 | 62.69 | 63.01 | 165,055 | -0.24(-0.38%) |
Jan 18, 2019 | 63.17 | 63.49 | 63.01 | 63.25 | 134,244 | +0.28(+0.45%) |
Jan 17, 2019 | 63.17 | 63.37 | 62.77 | 62.97 | 210,727 | -0.32(-0.51%) |
Jan 16, 2019 | 63.01 | 63.29 | 62.79 | 63.29 | 125,217 | +0.44(+0.70%) |
Jan 15, 2019 | 62.89 | 62.97 | 62.49 | 62.85 | 129,759 | +0.08(+0.13%) |
Jan 14, 2019 | 62.36 | 63.07 | 62.32 | 62.77 | 134,962 | +0.24(+0.38%) |
Jan 11, 2019 | 61.88 | 62.53 | 61.86 | 62.53 | 122,625 | +0.60(+0.97%) |
Jan 10, 2019 | 61.88 | 62.12 | 61.68 | 61.92 | 161,726 | -0.04(-0.06%) |
Jan 09, 2019 | 61.72 | 61.96 | 60.88 | 61.96 | 222,366 | +0.48(+0.78%) |
Jan 08, 2019 | 61.32 | 61.52 | 60.80 | 61.48 | 274,635 | +0.36(+0.59%) |
Jan 07, 2019 | 60.84 | 61.84 | 60.44 | 61.12 | 164,171 | +0.48(+0.79%) |
Jan 04, 2019 | 60.16 | 60.84 | 59.86 | 60.64 | 217,748 | +0.92(+1.54%) |
Jan 03, 2019 | 58.72 | 60.04 | 58.71 | 59.72 | 199,842 | +0.88(+1.50%) |