Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2019 | 76.31 | 76.31 | 76.03 | 76.08 | 31,104 | -0.27(-0.35%) |
Feb 27, 2019 | 75.96 | 76.35 | 75.73 | 76.34 | 31,720 | +0.28(+0.37%) |
Feb 26, 2019 | 76.13 | 76.36 | 76.06 | 76.06 | 20,816 | -0.16(-0.21%) |
Feb 25, 2019 | 76.62 | 76.72 | 76.22 | 76.22 | 79,590 | +0.25(+0.33%) |
Feb 22, 2019 | 75.66 | 76.00 | 75.64 | 75.97 | 33,800 | +0.52(+0.69%) |
Feb 21, 2019 | 75.67 | 75.68 | 75.19 | 75.45 | 43,656 | -0.22(-0.30%) |
Feb 20, 2019 | 75.23 | 75.75 | 75.23 | 75.67 | 54,934 | +0.36(+0.48%) |
Feb 19, 2019 | 75.01 | 75.50 | 75.01 | 75.31 | 64,814 | +0.00(+0.00%) |
Feb 15, 2019 | 74.58 | 75.31 | 74.58 | 75.31 | 208,800 | +0.98(+1.31%) |
Feb 14, 2019 | 74.30 | 74.58 | 74.08 | 74.33 | 429,372 | -0.28(-0.37%) |
Feb 13, 2019 | 74.45 | 74.80 | 74.34 | 74.61 | 254,742 | +0.40(+0.54%) |
Feb 12, 2019 | 73.46 | 74.28 | 73.46 | 74.21 | 142,538 | +1.14(+1.57%) |
Feb 11, 2019 | 73.00 | 73.13 | 72.88 | 73.06 | 59,472 | +0.36(+0.49%) |
Feb 08, 2019 | 72.17 | 72.71 | 71.94 | 72.71 | 105,200 | +0.19(+0.26%) |
Feb 07, 2019 | 72.56 | 72.87 | 71.94 | 72.52 | 566,124 | -0.54(-0.73%) |
Feb 06, 2019 | 73.03 | 73.32 | 72.62 | 73.06 | 178,284 | -0.01(-0.01%) |
Feb 05, 2019 | 72.50 | 73.06 | 72.44 | 73.06 | 243,234 | +0.61(+0.83%) |
Feb 04, 2019 | 71.88 | 72.46 | 71.53 | 72.46 | 138,862 | +0.88(+1.24%) |
Feb 01, 2019 | 71.48 | 71.97 | 71.38 | 71.58 | 82,800 | +0.22(+0.30%) |
Jan 31, 2019 | 71.13 | 71.69 | 70.98 | 71.36 | 107,152 | +0.20(+0.28%) |
Jan 30, 2019 | 70.77 | 71.50 | 70.12 | 71.16 | 271,144 | +1.01(+1.44%) |
Jan 29, 2019 | 69.70 | 70.31 | 69.70 | 70.15 | 707,878 | +0.58(+0.83%) |
Jan 28, 2019 | 69.38 | 69.58 | 68.95 | 69.58 | 315,264 | -0.61(-0.88%) |
Jan 25, 2019 | 69.72 | 70.35 | 69.72 | 70.19 | 95,400 | +0.95(+1.38%) |
Jan 24, 2019 | 68.80 | 69.45 | 68.80 | 69.23 | 132,160 | +0.47(+0.69%) |
Jan 23, 2019 | 68.97 | 69.33 | 68.08 | 68.76 | 162,610 | +0.01(+0.01%) |
Jan 22, 2019 | 69.45 | 69.45 | 68.37 | 68.75 | 313,772 | -1.20(-1.72%) |
Jan 18, 2019 | 69.29 | 70.14 | 69.25 | 69.96 | 176,000 | +1.25(+1.83%) |
Jan 17, 2019 | 67.52 | 69.00 | 67.45 | 68.70 | 357,820 | +0.97(+1.42%) |
Jan 16, 2019 | 67.58 | 67.89 | 67.53 | 67.74 | 80,360 | +0.18(+0.27%) |
Jan 15, 2019 | 67.55 | 67.69 | 67.26 | 67.56 | 321,616 | -0.01(-0.01%) |
Jan 14, 2019 | 67.04 | 67.83 | 66.98 | 67.56 | 121,782 | -0.14(-0.21%) |
Jan 11, 2019 | 67.47 | 67.71 | 67.17 | 67.70 | 47,000 | -0.10(-0.15%) |
Jan 10, 2019 | 66.44 | 67.83 | 66.44 | 67.81 | 115,282 | +0.93(+1.39%) |
Jan 09, 2019 | 66.72 | 67.15 | 66.52 | 66.88 | 138,194 | +0.42(+0.64%) |
Jan 08, 2019 | 66.19 | 66.62 | 65.78 | 66.45 | 252,396 | +1.06(+1.61%) |
Jan 07, 2019 | 65.01 | 65.88 | 64.72 | 65.39 | 74,048 | +0.46(+0.71%) |
Jan 04, 2019 | 63.58 | 65.00 | 63.58 | 64.94 | 173,800 | +2.38(+3.80%) |
Jan 03, 2019 | 63.90 | 63.90 | 62.45 | 62.56 | 388,064 | -1.86(-2.88%) |
Jan 02, 2019 | 63.20 | 64.54 | 63.20 | 64.42 | 253,150 | +0.15(+0.23%) |
Dec 31, 2018 | 64.03 | 64.27 | 63.53 | 64.27 | 334,200 | +0.63(+1.00%) |
Dec 28, 2018 | 64.06 | 64.44 | 63.34 | 63.63 | 366,000 | -0.09(-0.15%) |
Dec 27, 2018 | 61.91 | 63.73 | 61.41 | 63.73 | 622,424 | +0.91(+1.45%) |
Dec 26, 2018 | 59.87 | 62.88 | 59.79 | 62.81 | 269,288 | +2.78(+4.63%) |
Dec 24, 2018 | 60.85 | 61.86 | 60.03 | 60.03 | 334,200 | -1.75(-2.82%) |
Dec 21, 2018 | 63.38 | 63.90 | 61.68 | 61.78 | 507,000 | -1.35(-2.15%) |
Dec 20, 2018 | 63.95 | 64.35 | 62.42 | 63.13 | 440,262 | -1.16(-1.80%) |
Dec 19, 2018 | 65.34 | 66.44 | 63.88 | 64.29 | 573,472 | -1.16(-1.77%) |
Dec 18, 2018 | 65.73 | 66.17 | 65.08 | 65.45 | 160,788 | +0.27(+0.41%) |
Dec 17, 2018 | 66.18 | 66.88 | 64.80 | 65.19 | 279,614 | -1.50(-2.24%) |
Dec 14, 2018 | 66.95 | 67.44 | 66.50 | 66.68 | 193,000 | -0.97(-1.43%) |
Dec 13, 2018 | 68.30 | 68.70 | 67.36 | 67.65 | 132,566 | -0.20(-0.30%) |
Dec 12, 2018 | 68.36 | 68.86 | 67.86 | 67.86 | 176,304 | +0.39(+0.58%) |
Dec 11, 2018 | 68.81 | 69.01 | 67.06 | 67.47 | 468,354 | -0.33(-0.49%) |
Dec 10, 2018 | 67.58 | 67.99 | 66.45 | 67.80 | 253,020 | +0.19(+0.29%) |
Dec 07, 2018 | 69.16 | 69.70 | 67.43 | 67.61 | 219,800 | -1.68(-2.42%) |
Dec 06, 2018 | 68.38 | 69.30 | 67.33 | 69.28 | 360,680 | -0.42(-0.60%) |
Dec 04, 2018 | 72.42 | 72.42 | 69.64 | 69.70 | 193,200 | -3.05(-4.19%) |