Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2019 | 74.36 | 74.48 | 74.28 | 74.28 | 7,208 | -0.10(-0.13%) |
Feb 27, 2019 | 74.36 | 74.46 | 74.05 | 74.38 | 58,951 | -0.04(-0.05%) |
Feb 26, 2019 | 74.42 | 74.56 | 74.36 | 74.42 | 17,726 | +0.02(+0.03%) |
Feb 25, 2019 | 75.02 | 75.02 | 74.39 | 74.40 | 17,477 | +0.04(+0.06%) |
Feb 22, 2019 | 74.00 | 74.37 | 74.00 | 74.36 | 80,622 | +0.51(+0.69%) |
Feb 21, 2019 | 74.01 | 74.02 | 73.63 | 73.84 | 19,479 | -0.20(-0.27%) |
Feb 20, 2019 | 73.93 | 74.12 | 73.81 | 74.05 | 18,384 | +0.11(+0.15%) |
Feb 19, 2019 | 74.52 | 74.52 | 73.66 | 73.94 | 25,353 | +0.16(+0.21%) |
Feb 15, 2019 | 73.17 | 73.78 | 73.17 | 73.78 | 27,166 | +0.71(+0.97%) |
Feb 14, 2019 | 72.95 | 73.37 | 72.77 | 73.07 | 48,479 | -0.13(-0.18%) |
Feb 13, 2019 | 73.01 | 73.31 | 73.01 | 73.20 | 80,519 | +0.24(+0.33%) |
Feb 12, 2019 | 72.97 | 73.06 | 72.89 | 72.96 | 6,638 | +0.76(+1.05%) |
Feb 11, 2019 | 73.26 | 73.26 | 72.05 | 72.20 | 112,403 | +0.09(+0.12%) |
Feb 08, 2019 | 71.51 | 72.11 | 71.51 | 72.11 | 9,530 | +0.18(+0.25%) |
Feb 07, 2019 | 72.30 | 72.30 | 71.53 | 71.93 | 78,051 | -0.59(-0.82%) |
Feb 06, 2019 | 72.38 | 72.65 | 72.38 | 72.52 | 18,413 | -0.08(-0.11%) |
Feb 05, 2019 | 72.40 | 72.60 | 72.35 | 72.60 | 76,766 | +0.39(+0.54%) |
Feb 04, 2019 | 72.57 | 72.57 | 71.65 | 72.21 | 5,095 | +0.47(+0.66%) |
Feb 01, 2019 | 71.67 | 71.94 | 71.57 | 71.74 | 12,816 | +0.11(+0.16%) |
Jan 31, 2019 | 71.18 | 71.70 | 70.96 | 71.63 | 38,917 | +0.71(+1.00%) |
Jan 30, 2019 | 70.32 | 71.16 | 70.22 | 70.91 | 13,717 | +0.86(+1.22%) |
Jan 29, 2019 | 69.96 | 70.10 | 69.86 | 70.06 | 96,915 | +0.02(+0.03%) |
Jan 28, 2019 | 71.01 | 71.01 | 69.62 | 70.04 | 5,392 | -0.37(-0.53%) |
Jan 25, 2019 | 70.42 | 70.59 | 70.34 | 70.41 | 51,703 | +0.43(+0.61%) |
Jan 24, 2019 | 69.83 | 70.42 | 69.61 | 69.98 | 81,533 | +0.16(+0.24%) |
Jan 23, 2019 | 70.11 | 70.11 | 69.48 | 69.82 | 14,420 | +0.29(+0.41%) |
Jan 22, 2019 | 69.99 | 69.99 | 69.19 | 69.53 | 21,923 | -0.77(-1.10%) |
Jan 18, 2019 | 69.87 | 70.41 | 69.87 | 70.30 | 19,607 | +0.89(+1.28%) |
Jan 17, 2019 | 69.04 | 69.61 | 69.04 | 69.41 | 15,798 | +0.41(+0.59%) |
Jan 16, 2019 | 68.97 | 69.10 | 68.90 | 69.01 | 10,912 | +0.12(+0.17%) |
Jan 15, 2019 | 68.46 | 68.89 | 68.46 | 68.89 | 38,833 | +0.59(+0.86%) |
Jan 14, 2019 | 68.24 | 68.39 | 68.01 | 68.30 | 3,310 | -0.34(-0.50%) |
Jan 11, 2019 | 68.23 | 68.64 | 68.23 | 68.64 | 7,229 | +0.01(+0.02%) |
Jan 10, 2019 | 67.28 | 68.63 | 67.28 | 68.63 | 33,709 | +0.30(+0.44%) |
Jan 09, 2019 | 68.24 | 68.54 | 68.09 | 68.33 | 20,337 | +0.20(+0.29%) |
Jan 08, 2019 | 67.93 | 68.18 | 67.44 | 68.13 | 51,275 | +0.64(+0.95%) |
Jan 07, 2019 | 66.99 | 67.88 | 66.96 | 67.49 | 14,864 | +0.42(+0.62%) |
Jan 04, 2019 | 65.94 | 67.13 | 65.94 | 67.07 | 13,802 | +2.05(+3.16%) |
Jan 03, 2019 | 65.65 | 65.96 | 65.01 | 65.02 | 9,639 | -1.46(-2.19%) |
Jan 02, 2019 | 65.95 | 66.67 | 65.67 | 66.47 | 54,405 | -0.07(-0.10%) |
Dec 31, 2018 | 67.13 | 67.13 | 66.09 | 66.54 | 33,629 | +0.60(+0.91%) |
Dec 28, 2018 | 66.71 | 67.89 | 65.82 | 65.94 | 55,428 | +0.01(+0.01%) |
Dec 27, 2018 | 64.77 | 66.03 | 63.90 | 65.93 | 43,505 | +0.50(+0.76%) |
Dec 26, 2018 | 63.33 | 65.44 | 62.67 | 65.44 | 52,896 | +2.44(+3.87%) |
Dec 24, 2018 | 63.47 | 63.95 | 62.99 | 63.00 | 30,562 | -1.61(-2.49%) |
Dec 21, 2018 | 66.58 | 66.58 | 64.34 | 64.61 | 51,703 | -0.83(-1.27%) |
Dec 20, 2018 | 66.19 | 66.64 | 65.16 | 65.43 | 37,622 | -1.32(-1.98%) |
Dec 19, 2018 | 68.15 | 68.35 | 66.27 | 66.76 | 24,045 | -1.03(-1.52%) |
Dec 18, 2018 | 68.06 | 68.23 | 67.33 | 67.79 | 25,372 | +0.26(+0.38%) |
Dec 17, 2018 | 68.48 | 68.99 | 67.29 | 67.54 | 16,390 | -1.48(-2.14%) |
Dec 14, 2018 | 69.55 | 69.81 | 68.90 | 69.01 | 8,765 | -1.30(-1.84%) |
Dec 13, 2018 | 70.68 | 70.68 | 70.03 | 70.31 | 60,370 | -0.01(-0.02%) |
Dec 12, 2018 | 71.33 | 71.33 | 70.27 | 70.32 | 24,406 | +0.39(+0.56%) |
Dec 11, 2018 | 70.67 | 71.38 | 69.55 | 69.93 | 13,632 | -0.06(-0.08%) |
Dec 10, 2018 | 69.67 | 69.99 | 68.67 | 69.99 | 9,414 | +0.20(+0.29%) |
Dec 07, 2018 | 71.31 | 71.31 | 69.58 | 69.79 | 7,211 | -1.36(-1.91%) |
Dec 06, 2018 | 70.98 | 71.15 | 69.76 | 71.15 | 13,508 | -0.09(-0.13%) |
Dec 04, 2018 | 73.02 | 73.02 | 71.24 | 71.24 | 6,546 | -2.07(-2.82%) |