Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2019 | 64.54 | 65.48 | 64.03 | 65.27 | 199,125 | +0.73(+1.14%) |
Feb 27, 2019 | 64.09 | 64.57 | 63.68 | 64.54 | 172,828 | +0.18(+0.29%) |
Feb 26, 2019 | 66.02 | 66.02 | 63.68 | 64.36 | 166,405 | -0.20(-0.31%) |
Feb 25, 2019 | 65.31 | 65.51 | 64.33 | 64.56 | 195,306 | -0.96(-1.47%) |
Feb 22, 2019 | 64.76 | 65.56 | 64.52 | 65.52 | 117,907 | +0.92(+1.42%) |
Feb 21, 2019 | 63.86 | 64.79 | 63.54 | 64.60 | 108,737 | +0.50(+0.77%) |
Feb 20, 2019 | 63.77 | 64.12 | 63.24 | 64.11 | 177,962 | +0.26(+0.40%) |
Feb 19, 2019 | 63.87 | 63.93 | 63.45 | 63.85 | 137,521 | -0.05(-0.09%) |
Feb 15, 2019 | 63.91 | 64.16 | 63.59 | 63.91 | 166,944 | +0.28(+0.43%) |
Feb 14, 2019 | 63.35 | 63.79 | 63.09 | 63.63 | 182,125 | +0.24(+0.38%) |
Feb 13, 2019 | 63.91 | 64.06 | 63.15 | 63.39 | 135,471 | -0.66(-1.03%) |
Feb 12, 2019 | 63.70 | 64.34 | 63.27 | 64.05 | 217,966 | +0.80(+1.27%) |
Feb 11, 2019 | 63.23 | 63.31 | 62.78 | 63.24 | 135,622 | +0.10(+0.16%) |
Feb 08, 2019 | 62.20 | 63.38 | 62.20 | 63.14 | 112,687 | +0.83(+1.33%) |
Feb 07, 2019 | 61.08 | 62.52 | 60.78 | 62.31 | 243,776 | +1.24(+2.04%) |
Feb 06, 2019 | 61.45 | 61.86 | 60.86 | 61.07 | 125,826 | -0.43(-0.70%) |
Feb 05, 2019 | 61.65 | 61.98 | 61.09 | 61.50 | 116,071 | +0.06(+0.10%) |
Feb 04, 2019 | 61.11 | 61.45 | 60.54 | 61.43 | 107,123 | +0.28(+0.46%) |
Feb 01, 2019 | 61.82 | 61.85 | 60.61 | 61.15 | 173,189 | -0.75(-1.21%) |
Jan 31, 2019 | 60.20 | 62.11 | 59.83 | 61.90 | 426,580 | +1.76(+2.92%) |
Jan 30, 2019 | 59.52 | 60.36 | 59.52 | 60.14 | 176,645 | +0.75(+1.26%) |
Jan 29, 2019 | 59.72 | 60.21 | 59.38 | 59.39 | 190,342 | -0.18(-0.31%) |
Jan 28, 2019 | 59.84 | 60.14 | 58.99 | 59.58 | 139,480 | -0.39(-0.66%) |
Jan 25, 2019 | 60.93 | 61.30 | 59.62 | 59.97 | 141,133 | -0.89(-1.46%) |
Jan 24, 2019 | 59.89 | 60.95 | 59.42 | 60.86 | 173,380 | +0.91(+1.52%) |
Jan 23, 2019 | 59.32 | 59.96 | 59.01 | 59.94 | 138,288 | +0.64(+1.08%) |
Jan 22, 2019 | 59.62 | 60.09 | 58.60 | 59.30 | 198,930 | -0.38(-0.64%) |
Jan 18, 2019 | 59.80 | 60.31 | 59.48 | 59.69 | 218,045 | -0.11(-0.18%) |
Jan 17, 2019 | 58.98 | 59.91 | 58.94 | 59.80 | 184,992 | +0.53(+0.89%) |
Jan 16, 2019 | 59.07 | 59.33 | 58.81 | 59.27 | 132,390 | +0.07(+0.12%) |
Jan 15, 2019 | 58.67 | 59.69 | 58.64 | 59.19 | 120,011 | +0.52(+0.89%) |
Jan 14, 2019 | 59.22 | 59.58 | 58.17 | 58.67 | 194,842 | -1.01(-1.68%) |
Jan 11, 2019 | 59.79 | 60.02 | 59.24 | 59.68 | 180,956 | -0.11(-0.18%) |
Jan 10, 2019 | 59.17 | 59.83 | 58.82 | 59.79 | 147,576 | +0.69(+1.16%) |
Jan 09, 2019 | 59.22 | 59.49 | 58.42 | 59.10 | 107,617 | -0.08(-0.14%) |
Jan 08, 2019 | 57.99 | 59.28 | 57.89 | 59.18 | 259,392 | +1.28(+2.21%) |
Jan 07, 2019 | 59.30 | 59.38 | 57.83 | 57.90 | 246,034 | -1.40(-2.36%) |
Jan 04, 2019 | 59.80 | 60.44 | 58.76 | 59.30 | 399,440 | -0.54(-0.90%) |
Jan 03, 2019 | 59.75 | 60.72 | 59.49 | 59.84 | 267,035 | -0.06(-0.11%) |
Jan 02, 2019 | 60.88 | 60.91 | 58.97 | 59.91 | 333,075 | -1.37(-2.24%) |
Dec 31, 2018 | 61.08 | 61.55 | 60.44 | 61.28 | 221,874 | +0.26(+0.42%) |
Dec 28, 2018 | 60.85 | 61.80 | 60.58 | 61.02 | 212,794 | +0.23(+0.38%) |
Dec 27, 2018 | 59.37 | 60.82 | 58.96 | 60.79 | 288,775 | +0.97(+1.62%) |
Dec 26, 2018 | 58.32 | 59.93 | 57.72 | 59.82 | 218,139 | +1.65(+2.83%) |
Dec 24, 2018 | 61.68 | 61.96 | 57.89 | 58.18 | 161,592 | -3.41(-5.54%) |
Dec 21, 2018 | 62.62 | 63.49 | 61.36 | 61.59 | 655,558 | -0.74(-1.19%) |
Dec 20, 2018 | 61.72 | 62.83 | 60.85 | 62.33 | 254,103 | +0.87(+1.41%) |
Dec 19, 2018 | 61.05 | 62.61 | 60.37 | 61.46 | 265,264 | +0.47(+0.76%) |
Dec 18, 2018 | 61.70 | 62.14 | 60.87 | 60.99 | 227,160 | -0.39(-0.64%) |
Dec 17, 2018 | 63.31 | 63.45 | 61.04 | 61.39 | 298,854 | -1.86(-2.93%) |
Dec 14, 2018 | 62.55 | 63.62 | 62.20 | 63.24 | 261,260 | +0.51(+0.82%) |
Dec 13, 2018 | 62.14 | 63.16 | 62.14 | 62.73 | 191,369 | +0.57(+0.91%) |
Dec 12, 2018 | 62.15 | 62.70 | 61.97 | 62.16 | 145,522 | +0.27(+0.43%) |
Dec 11, 2018 | 61.21 | 61.94 | 60.75 | 61.90 | 198,127 | +1.04(+1.71%) |
Dec 10, 2018 | 60.67 | 61.30 | 60.10 | 60.86 | 256,965 | +0.28(+0.47%) |
Dec 07, 2018 | 60.27 | 60.66 | 59.84 | 60.57 | 496,811 | +0.23(+0.38%) |
Dec 06, 2018 | 59.77 | 60.47 | 59.53 | 60.34 | 412,301 | +0.17(+0.29%) |
Dec 04, 2018 | 61.93 | 62.80 | 59.81 | 60.17 | 343,533 | -2.00(-3.22%) |