Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2019 | 73.91 | 75.12 | 73.50 | 74.86 | 1,751,621 | +1.76(+2.41%) |
Mar 28, 2019 | 73.29 | 74.08 | 72.57 | 73.09 | 1,041,976 | -0.05(-0.06%) |
Mar 27, 2019 | 74.53 | 74.96 | 72.50 | 73.14 | 1,399,252 | -1.39(-1.86%) |
Mar 26, 2019 | 74.51 | 75.13 | 73.85 | 74.53 | 1,197,545 | +0.61(+0.82%) |
Mar 25, 2019 | 74.66 | 75.10 | 72.72 | 73.92 | 1,999,148 | -1.03(-1.38%) |
Mar 22, 2019 | 77.71 | 77.90 | 74.80 | 74.96 | 2,422,431 | -3.16(-4.04%) |
Mar 21, 2019 | 74.53 | 78.86 | 74.47 | 78.11 | 2,755,596 | +3.92(+5.28%) |
Mar 20, 2019 | 75.67 | 75.78 | 73.69 | 74.19 | 2,151,956 | -1.52(-2.00%) |
Mar 19, 2019 | 75.52 | 76.79 | 75.42 | 75.71 | 1,721,719 | +0.75(+1.00%) |
Mar 18, 2019 | 76.12 | 76.32 | 74.41 | 74.96 | 1,708,897 | -1.06(-1.40%) |
Mar 15, 2019 | 74.57 | 77.49 | 74.47 | 76.02 | 4,411,943 | +2.11(+2.86%) |
Mar 14, 2019 | 74.31 | 75.19 | 73.52 | 73.90 | 2,196,344 | -0.31(-0.42%) |
Mar 13, 2019 | 75.16 | 75.24 | 74.07 | 74.21 | 1,946,037 | -0.44(-0.60%) |
Mar 12, 2019 | 74.18 | 75.12 | 73.68 | 74.66 | 1,428,367 | +0.71(+0.96%) |
Mar 11, 2019 | 73.14 | 74.56 | 73.12 | 73.95 | 1,249,636 | +1.23(+1.68%) |
Mar 08, 2019 | 71.14 | 72.94 | 70.83 | 72.72 | 1,226,476 | +0.57(+0.79%) |
Mar 07, 2019 | 73.26 | 73.47 | 71.83 | 72.15 | 1,654,793 | -1.35(-1.84%) |
Mar 06, 2019 | 74.37 | 74.82 | 73.48 | 73.50 | 1,376,077 | -0.81(-1.09%) |
Mar 05, 2019 | 74.42 | 75.06 | 73.84 | 74.31 | 1,672,656 | -0.31(-0.41%) |
Mar 04, 2019 | 75.14 | 75.31 | 73.75 | 74.62 | 1,713,120 | +0.22(+0.29%) |
Mar 01, 2019 | 74.69 | 75.11 | 73.43 | 74.40 | 1,533,012 | +0.29(+0.39%) |
Feb 28, 2019 | 73.34 | 74.49 | 73.21 | 74.11 | 1,738,118 | +0.38(+0.52%) |
Feb 27, 2019 | 74.06 | 74.13 | 72.37 | 73.73 | 1,617,948 | -0.71(-0.95%) |
Feb 26, 2019 | 74.69 | 75.26 | 74.42 | 74.44 | 1,230,879 | -0.34(-0.45%) |
Feb 25, 2019 | 75.79 | 76.29 | 74.68 | 74.77 | 2,175,558 | +0.32(+0.43%) |
Feb 22, 2019 | 74.49 | 74.78 | 73.95 | 74.46 | 2,568,368 | +0.60(+0.81%) |
Feb 21, 2019 | 74.31 | 74.92 | 73.23 | 73.86 | 2,012,697 | -0.52(-0.69%) |
Feb 20, 2019 | 75.15 | 75.50 | 74.23 | 74.37 | 2,590,514 | -0.26(-0.35%) |
Feb 19, 2019 | 75.08 | 75.30 | 74.56 | 74.64 | 1,560,207 | -0.69(-0.91%) |
Feb 15, 2019 | 76.23 | 76.31 | 75.12 | 75.32 | 1,312,190 | -0.23(-0.31%) |
Feb 14, 2019 | 74.80 | 75.87 | 74.43 | 75.56 | 2,624,913 | +0.60(+0.80%) |
Feb 13, 2019 | 75.80 | 76.00 | 74.88 | 74.96 | 1,723,014 | -0.54(-0.72%) |
Feb 12, 2019 | 74.67 | 76.01 | 74.48 | 75.50 | 2,238,220 | +1.57(+2.13%) |
Feb 11, 2019 | 73.92 | 74.30 | 72.82 | 73.93 | 2,098,870 | +0.12(+0.16%) |
Feb 08, 2019 | 72.69 | 73.86 | 72.16 | 73.81 | 3,130,815 | +0.14(+0.18%) |
Feb 07, 2019 | 76.83 | 76.92 | 73.56 | 73.68 | 3,957,310 | -2.83(-3.70%) |
Feb 06, 2019 | 74.01 | 79.03 | 73.85 | 76.51 | 9,853,715 | +7.89(+11.49%) |
Feb 05, 2019 | 67.99 | 68.79 | 67.66 | 68.62 | 3,080,936 | +0.98(+1.46%) |
Feb 04, 2019 | 66.94 | 67.66 | 65.95 | 67.64 | 1,922,144 | +0.82(+1.23%) |
Feb 01, 2019 | 66.24 | 67.26 | 66.13 | 66.81 | 2,031,050 | +0.83(+1.26%) |
Jan 31, 2019 | 66.53 | 66.76 | 65.60 | 65.98 | 1,940,557 | -0.80(-1.19%) |
Jan 30, 2019 | 65.91 | 66.92 | 65.02 | 66.78 | 2,157,189 | +2.15(+3.33%) |
Jan 29, 2019 | 65.49 | 65.76 | 64.40 | 64.63 | 1,752,222 | -1.04(-1.58%) |
Jan 28, 2019 | 64.37 | 65.90 | 63.86 | 65.67 | 1,931,477 | +0.20(+0.30%) |
Jan 25, 2019 | 64.49 | 66.03 | 63.85 | 65.47 | 2,242,922 | +2.20(+3.48%) |
Jan 24, 2019 | 62.48 | 63.96 | 61.88 | 63.26 | 1,837,132 | +1.59(+2.58%) |
Jan 23, 2019 | 62.45 | 62.76 | 61.06 | 61.67 | 1,640,818 | -0.57(-0.91%) |
Jan 22, 2019 | 62.98 | 63.07 | 61.82 | 62.24 | 2,314,570 | -1.06(-1.67%) |
Jan 18, 2019 | 62.60 | 63.83 | 62.15 | 63.30 | 2,727,992 | +0.94(+1.51%) |
Jan 17, 2019 | 61.68 | 62.97 | 60.63 | 62.36 | 1,725,760 | +0.21(+0.33%) |
Jan 16, 2019 | 61.84 | 63.06 | 61.73 | 62.15 | 1,765,983 | +0.32(+0.51%) |
Jan 15, 2019 | 62.03 | 62.43 | 61.55 | 61.84 | 1,286,872 | +0.09(+0.15%) |
Jan 14, 2019 | 62.93 | 62.93 | 61.70 | 61.75 | 1,802,939 | -1.51(-2.38%) |
Jan 11, 2019 | 61.71 | 64.07 | 61.44 | 63.25 | 2,749,799 | +1.29(+2.08%) |
Jan 10, 2019 | 60.98 | 62.69 | 60.80 | 61.96 | 2,514,816 | +0.81(+1.33%) |
Jan 09, 2019 | 59.54 | 61.88 | 59.44 | 61.15 | 3,823,838 | +2.26(+3.83%) |
Jan 08, 2019 | 58.67 | 59.17 | 57.60 | 58.89 | 2,437,880 | +0.63(+1.09%) |
Jan 07, 2019 | 56.96 | 59.31 | 56.83 | 58.26 | 2,362,703 | +0.78(+1.35%) |
Jan 04, 2019 | 55.25 | 58.40 | 55.25 | 57.48 | 4,502,892 | +2.63(+4.79%) |
Jan 03, 2019 | 58.54 | 58.95 | 54.31 | 54.85 | 5,204,767 | -6.54(-10.65%) |