Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2019 | 76.27 | 76.45 | 76.04 | 76.41 | 24,482 | +0.51(+0.67%) |
Mar 28, 2019 | 75.99 | 76.00 | 75.76 | 75.90 | 6,435 | +0.30(+0.40%) |
Mar 27, 2019 | 76.00 | 76.00 | 75.54 | 75.60 | 8,009 | -0.28(-0.36%) |
Mar 26, 2019 | 75.87 | 76.08 | 75.53 | 75.87 | 26,110 | +0.61(+0.81%) |
Mar 25, 2019 | 74.74 | 75.43 | 74.74 | 75.27 | 65,819 | -0.08(-0.11%) |
Mar 22, 2019 | 76.16 | 76.30 | 75.35 | 75.35 | 22,523 | -1.09(-1.43%) |
Mar 21, 2019 | 75.64 | 76.58 | 75.64 | 76.44 | 15,510 | +0.76(+1.00%) |
Mar 20, 2019 | 75.77 | 76.06 | 75.45 | 75.69 | 16,232 | -0.20(-0.26%) |
Mar 19, 2019 | 76.54 | 76.54 | 75.73 | 75.88 | 26,472 | -0.12(-0.16%) |
Mar 18, 2019 | 76.08 | 76.10 | 75.79 | 76.00 | 14,007 | +0.17(+0.23%) |
Mar 15, 2019 | 75.81 | 76.02 | 75.67 | 75.83 | 11,751 | +0.28(+0.37%) |
Mar 14, 2019 | 75.63 | 75.64 | 75.42 | 75.55 | 18,666 | -0.04(-0.05%) |
Mar 13, 2019 | 75.64 | 75.85 | 75.44 | 75.59 | 16,715 | +0.47(+0.63%) |
Mar 12, 2019 | 75.04 | 75.30 | 75.01 | 75.12 | 234,419 | +0.23(+0.30%) |
Mar 11, 2019 | 74.04 | 74.91 | 74.04 | 74.89 | 15,234 | +1.01(+1.37%) |
Mar 08, 2019 | 73.49 | 73.88 | 73.40 | 73.88 | 11,316 | -0.15(-0.20%) |
Mar 07, 2019 | 74.44 | 74.44 | 73.84 | 74.03 | 44,832 | -0.50(-0.67%) |
Mar 06, 2019 | 75.06 | 75.06 | 74.51 | 74.52 | 14,674 | -0.39(-0.52%) |
Mar 05, 2019 | 74.90 | 75.05 | 74.81 | 74.91 | 72,929 | +0.04(+0.05%) |
Mar 04, 2019 | 75.66 | 75.66 | 74.36 | 74.87 | 11,397 | -0.37(-0.49%) |
Mar 01, 2019 | 75.19 | 75.31 | 74.90 | 75.24 | 104,676 | +0.46(+0.61%) |
Feb 28, 2019 | 74.85 | 74.98 | 74.78 | 74.78 | 7,160 | -0.10(-0.13%) |
Feb 27, 2019 | 74.85 | 74.97 | 74.55 | 74.88 | 58,558 | -0.04(-0.05%) |
Feb 26, 2019 | 74.92 | 75.06 | 74.85 | 74.92 | 17,607 | +0.02(+0.03%) |
Feb 25, 2019 | 75.53 | 75.53 | 74.89 | 74.90 | 17,360 | +0.04(+0.06%) |
Feb 22, 2019 | 74.50 | 74.87 | 74.50 | 74.85 | 80,084 | +0.51(+0.69%) |
Feb 21, 2019 | 74.51 | 74.51 | 74.13 | 74.34 | 19,349 | -0.20(-0.27%) |
Feb 20, 2019 | 74.42 | 74.62 | 74.31 | 74.54 | 18,261 | +0.11(+0.15%) |
Feb 19, 2019 | 75.02 | 75.02 | 74.16 | 74.43 | 25,184 | +0.16(+0.21%) |
Feb 15, 2019 | 73.66 | 74.28 | 73.66 | 74.28 | 26,985 | +0.72(+0.97%) |
Feb 14, 2019 | 73.44 | 73.86 | 73.26 | 73.56 | 48,156 | -0.13(-0.18%) |
Feb 13, 2019 | 73.50 | 73.81 | 73.50 | 73.69 | 79,982 | +0.24(+0.33%) |
Feb 12, 2019 | 73.46 | 73.55 | 73.38 | 73.45 | 6,593 | +0.77(+1.05%) |
Feb 11, 2019 | 73.75 | 73.75 | 72.53 | 72.68 | 111,654 | +0.09(+0.12%) |
Feb 08, 2019 | 71.99 | 72.59 | 71.99 | 72.59 | 9,466 | +0.18(+0.25%) |
Feb 07, 2019 | 72.79 | 72.79 | 72.01 | 72.41 | 77,531 | -0.60(-0.82%) |
Feb 06, 2019 | 72.87 | 73.14 | 72.87 | 73.01 | 18,291 | -0.08(-0.11%) |
Feb 05, 2019 | 72.89 | 73.08 | 72.84 | 73.08 | 76,254 | +0.39(+0.54%) |
Feb 04, 2019 | 73.05 | 73.05 | 72.13 | 72.70 | 5,061 | +0.47(+0.66%) |
Feb 01, 2019 | 72.15 | 72.42 | 72.05 | 72.22 | 12,730 | +0.11(+0.16%) |
Jan 31, 2019 | 71.66 | 72.18 | 71.44 | 72.11 | 38,658 | +0.72(+1.00%) |
Jan 30, 2019 | 70.79 | 71.64 | 70.69 | 71.39 | 13,626 | +0.86(+1.22%) |
Jan 29, 2019 | 70.43 | 70.57 | 70.33 | 70.53 | 96,269 | +0.02(+0.03%) |
Jan 28, 2019 | 71.49 | 71.49 | 70.09 | 70.51 | 5,356 | -0.38(-0.53%) |
Jan 25, 2019 | 70.89 | 71.06 | 70.81 | 70.88 | 51,358 | +0.43(+0.61%) |
Jan 24, 2019 | 70.30 | 70.89 | 70.08 | 70.45 | 80,990 | +0.17(+0.24%) |
Jan 23, 2019 | 70.58 | 70.58 | 69.94 | 70.29 | 14,323 | +0.29(+0.41%) |
Jan 22, 2019 | 70.46 | 70.46 | 69.65 | 70.00 | 21,777 | -0.78(-1.10%) |
Jan 18, 2019 | 70.34 | 70.88 | 70.34 | 70.77 | 19,477 | +0.89(+1.28%) |
Jan 17, 2019 | 69.51 | 70.08 | 69.51 | 69.88 | 15,692 | +0.41(+0.59%) |
Jan 16, 2019 | 69.43 | 69.56 | 69.36 | 69.47 | 10,839 | +0.12(+0.17%) |
Jan 15, 2019 | 68.92 | 69.35 | 68.92 | 69.35 | 38,574 | +0.59(+0.86%) |
Jan 14, 2019 | 68.70 | 68.84 | 68.47 | 68.76 | 3,288 | -0.34(-0.50%) |
Jan 11, 2019 | 68.69 | 69.10 | 68.68 | 69.10 | 7,181 | +0.01(+0.02%) |
Jan 10, 2019 | 67.73 | 69.09 | 67.73 | 69.09 | 33,484 | +0.30(+0.44%) |
Jan 09, 2019 | 68.70 | 69.00 | 68.55 | 68.79 | 20,201 | +0.20(+0.29%) |
Jan 08, 2019 | 68.38 | 68.64 | 67.89 | 68.59 | 50,933 | +0.65(+0.95%) |
Jan 07, 2019 | 67.44 | 68.34 | 67.41 | 67.94 | 14,765 | +0.42(+0.62%) |
Jan 04, 2019 | 66.38 | 67.58 | 66.38 | 67.52 | 13,710 | +2.07(+3.16%) |
Jan 03, 2019 | 66.09 | 66.40 | 65.44 | 65.45 | 9,575 | -1.47(-2.19%) |