Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2019 | 69.30 | 70.29 | 68.50 | 70.01 | 3,107,701 | +0.95(+1.38%) |
Mar 28, 2019 | 67.72 | 69.46 | 67.44 | 69.06 | 2,256,301 | +1.54(+2.28%) |
Mar 27, 2019 | 68.30 | 68.54 | 67.37 | 67.52 | 1,475,783 | -0.68(-1.00%) |
Mar 26, 2019 | 68.07 | 68.37 | 67.48 | 68.20 | 1,366,178 | +0.16(+0.23%) |
Mar 25, 2019 | 66.86 | 68.46 | 66.80 | 68.04 | 1,924,740 | +1.09(+1.63%) |
Mar 22, 2019 | 66.58 | 67.29 | 66.17 | 66.95 | 1,328,584 | +0.62(+0.93%) |
Mar 21, 2019 | 64.98 | 66.33 | 64.65 | 66.33 | 1,186,414 | +1.52(+2.35%) |
Mar 20, 2019 | 65.27 | 65.54 | 64.35 | 64.81 | 1,230,909 | -0.32(-0.49%) |
Mar 19, 2019 | 65.53 | 65.70 | 64.80 | 65.12 | 921,382 | -0.18(-0.27%) |
Mar 18, 2019 | 64.93 | 65.74 | 64.69 | 65.30 | 1,692,286 | +0.36(+0.56%) |
Mar 15, 2019 | 63.56 | 64.99 | 63.49 | 64.94 | 3,468,641 | +1.23(+1.94%) |
Mar 14, 2019 | 65.38 | 65.38 | 63.65 | 63.70 | 2,130,062 | -1.54(-2.36%) |
Mar 13, 2019 | 65.12 | 65.41 | 64.84 | 65.25 | 1,245,823 | +0.13(+0.20%) |
Mar 12, 2019 | 65.80 | 65.84 | 65.02 | 65.12 | 1,442,800 | -0.48(-0.73%) |
Mar 11, 2019 | 65.36 | 65.83 | 65.02 | 65.59 | 1,610,064 | +0.19(+0.29%) |
Mar 08, 2019 | 65.83 | 65.83 | 65.20 | 65.41 | 1,082,391 | -0.47(-0.71%) |
Mar 07, 2019 | 65.91 | 66.53 | 65.56 | 65.87 | 1,859,376 | -0.03(-0.04%) |
Mar 06, 2019 | 66.56 | 67.03 | 65.78 | 65.90 | 1,444,400 | -0.58(-0.87%) |
Mar 05, 2019 | 66.08 | 66.48 | 65.80 | 66.48 | 1,343,696 | +0.35(+0.52%) |
Mar 04, 2019 | 66.26 | 66.27 | 65.41 | 66.13 | 2,200,176 | -0.15(-0.23%) |
Mar 01, 2019 | 65.11 | 66.30 | 64.57 | 66.28 | 1,238,242 | +1.53(+2.37%) |
Feb 28, 2019 | 64.65 | 65.08 | 64.13 | 64.75 | 1,354,803 | +0.20(+0.30%) |
Feb 27, 2019 | 64.31 | 64.56 | 63.38 | 64.56 | 1,398,921 | +0.09(+0.14%) |
Feb 26, 2019 | 65.18 | 65.44 | 64.40 | 64.46 | 1,954,910 | -0.46(-0.71%) |
Feb 25, 2019 | 66.14 | 66.29 | 64.71 | 64.92 | 1,246,719 | -0.94(-1.43%) |
Feb 22, 2019 | 65.44 | 66.20 | 65.07 | 65.86 | 1,029,834 | -0.45(-0.68%) |
Feb 21, 2019 | 65.40 | 66.32 | 65.30 | 66.31 | 1,059,814 | +0.86(+1.31%) |
Feb 20, 2019 | 65.55 | 65.79 | 65.27 | 65.45 | 1,584,531 | -0.22(-0.34%) |
Feb 19, 2019 | 64.89 | 65.81 | 64.84 | 65.68 | 1,661,328 | +0.74(+1.14%) |
Feb 15, 2019 | 64.95 | 65.29 | 64.46 | 64.94 | 1,491,392 | +0.50(+0.78%) |
Feb 14, 2019 | 63.84 | 64.95 | 63.45 | 64.43 | 2,467,685 | +0.38(+0.60%) |
Feb 13, 2019 | 64.67 | 64.92 | 63.87 | 64.05 | 2,846,370 | -0.43(-0.67%) |
Feb 12, 2019 | 65.71 | 66.12 | 64.46 | 64.48 | 1,628,424 | -1.28(-1.95%) |
Feb 11, 2019 | 66.20 | 66.33 | 65.22 | 65.76 | 1,287,342 | -0.21(-0.33%) |
Feb 08, 2019 | 65.67 | 65.98 | 65.41 | 65.98 | 1,172,305 | +0.01(+0.01%) |
Feb 07, 2019 | 66.28 | 66.68 | 65.61 | 65.97 | 1,402,933 | -0.65(-0.98%) |
Feb 06, 2019 | 66.78 | 66.92 | 66.09 | 66.62 | 838,057 | -0.31(-0.46%) |
Feb 05, 2019 | 66.69 | 67.27 | 66.50 | 66.93 | 1,012,063 | +0.32(+0.48%) |
Feb 04, 2019 | 67.41 | 67.57 | 66.18 | 66.61 | 1,540,035 | -1.03(-1.52%) |
Feb 01, 2019 | 67.71 | 67.78 | 66.90 | 67.64 | 1,966,758 | +0.09(+0.14%) |
Jan 31, 2019 | 67.40 | 67.68 | 66.40 | 67.54 | 1,438,234 | -0.07(-0.11%) |
Jan 30, 2019 | 67.74 | 68.01 | 67.32 | 67.62 | 908,629 | +0.13(+0.19%) |
Jan 29, 2019 | 66.45 | 67.79 | 66.45 | 67.49 | 1,326,913 | +0.97(+1.46%) |
Jan 28, 2019 | 65.80 | 66.63 | 65.34 | 66.52 | 2,992,969 | +0.28(+0.42%) |
Jan 25, 2019 | 66.86 | 67.08 | 65.68 | 66.24 | 1,543,277 | -0.24(-0.36%) |
Jan 24, 2019 | 67.07 | 67.54 | 66.00 | 66.48 | 1,380,458 | -1.28(-1.88%) |
Jan 23, 2019 | 67.02 | 68.57 | 66.69 | 67.76 | 1,922,665 | +1.84(+2.80%) |
Jan 22, 2019 | 66.04 | 66.59 | 65.52 | 65.91 | 1,533,204 | -0.12(-0.18%) |
Jan 18, 2019 | 66.27 | 66.86 | 65.85 | 66.04 | 2,069,010 | -0.02(-0.03%) |
Jan 17, 2019 | 65.22 | 66.38 | 65.14 | 66.05 | 1,572,384 | +0.67(+1.03%) |
Jan 16, 2019 | 64.49 | 66.25 | 64.48 | 65.38 | 2,133,757 | +1.19(+1.86%) |
Jan 15, 2019 | 63.03 | 64.41 | 62.82 | 64.19 | 1,866,392 | +1.17(+1.86%) |
Jan 14, 2019 | 64.71 | 64.71 | 61.37 | 63.02 | 2,104,530 | -1.70(-2.63%) |
Jan 11, 2019 | 65.09 | 65.09 | 64.28 | 64.72 | 1,039,013 | -0.36(-0.56%) |
Jan 10, 2019 | 64.95 | 65.11 | 64.19 | 65.09 | 1,498,541 | +0.13(+0.20%) |
Jan 09, 2019 | 66.30 | 66.34 | 64.91 | 64.95 | 1,892,889 | -1.11(-1.68%) |
Jan 08, 2019 | 65.78 | 66.72 | 65.04 | 66.06 | 3,128,097 | +0.34(+0.51%) |
Jan 07, 2019 | 70.42 | 70.42 | 65.08 | 65.73 | 3,754,472 | -4.69(-6.66%) |
Jan 04, 2019 | 69.97 | 71.63 | 69.56 | 70.41 | 2,915,569 | +2.42(+3.56%) |
Jan 03, 2019 | 68.14 | 68.83 | 67.80 | 67.99 | 2,075,439 | -0.63(-0.92%) |