Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2019 | 64.98 | 65.24 | 64.91 | 65.17 | 126,377 | +0.51(+0.78%) |
Mar 28, 2019 | 64.32 | 64.72 | 64.26 | 64.66 | 24,675 | +0.45(+0.70%) |
Mar 27, 2019 | 64.59 | 64.62 | 63.77 | 64.22 | 45,022 | -0.30(-0.47%) |
Mar 26, 2019 | 64.46 | 64.75 | 64.21 | 64.52 | 125,179 | +0.46(+0.71%) |
Mar 25, 2019 | 63.85 | 64.25 | 63.66 | 64.06 | 50,066 | +0.04(+0.06%) |
Mar 22, 2019 | 64.91 | 65.07 | 64.01 | 64.02 | 75,621 | -1.28(-1.96%) |
Mar 21, 2019 | 64.16 | 65.38 | 64.16 | 65.30 | 30,176 | +0.94(+1.46%) |
Mar 20, 2019 | 64.49 | 64.77 | 63.97 | 64.37 | 31,052 | -0.10(-0.15%) |
Mar 19, 2019 | 64.60 | 64.77 | 64.28 | 64.46 | 85,681 | +0.14(+0.21%) |
Mar 18, 2019 | 64.15 | 64.45 | 64.03 | 64.33 | 46,706 | +0.21(+0.32%) |
Mar 15, 2019 | 63.91 | 64.31 | 63.64 | 64.12 | 81,877 | +0.36(+0.56%) |
Mar 14, 2019 | 63.91 | 63.91 | 63.64 | 63.76 | 30,727 | -0.07(-0.11%) |
Mar 13, 2019 | 63.67 | 64.12 | 63.67 | 63.83 | 43,951 | +0.35(+0.55%) |
Mar 12, 2019 | 63.28 | 63.61 | 63.22 | 63.48 | 25,848 | +0.28(+0.45%) |
Mar 11, 2019 | 62.51 | 63.22 | 62.51 | 63.20 | 33,506 | +0.88(+1.42%) |
Mar 08, 2019 | 62.03 | 62.36 | 61.90 | 62.32 | 66,840 | -0.27(-0.43%) |
Mar 07, 2019 | 62.94 | 63.01 | 62.41 | 62.59 | 105,745 | -0.50(-0.78%) |
Mar 06, 2019 | 63.61 | 63.66 | 63.03 | 63.08 | 51,744 | -0.59(-0.93%) |
Mar 05, 2019 | 63.65 | 63.82 | 63.52 | 63.68 | 64,554 | -0.03(-0.05%) |
Mar 04, 2019 | 64.51 | 64.51 | 63.14 | 63.70 | 50,215 | -0.57(-0.89%) |
Mar 01, 2019 | 64.29 | 64.38 | 63.86 | 64.28 | 40,784 | +0.44(+0.68%) |
Feb 28, 2019 | 63.81 | 64.07 | 63.69 | 63.84 | 44,722 | +0.00(+0.00%) |
Feb 27, 2019 | 63.60 | 63.90 | 63.41 | 63.84 | 37,861 | +0.13(+0.20%) |
Feb 26, 2019 | 63.74 | 63.91 | 63.66 | 63.71 | 60,689 | -0.16(-0.24%) |
Feb 25, 2019 | 64.25 | 64.31 | 63.84 | 63.87 | 94,182 | +0.01(+0.02%) |
Feb 22, 2019 | 63.48 | 63.88 | 63.48 | 63.86 | 60,146 | +0.52(+0.82%) |
Feb 21, 2019 | 63.33 | 63.49 | 63.13 | 63.34 | 39,413 | -0.14(-0.23%) |
Feb 20, 2019 | 63.53 | 63.61 | 63.26 | 63.48 | 52,256 | +0.00(+0.00%) |
Feb 19, 2019 | 63.37 | 63.67 | 63.37 | 63.48 | 56,176 | +0.01(+0.02%) |
Feb 15, 2019 | 63.15 | 63.47 | 63.15 | 63.47 | 26,880 | +0.58(+0.93%) |
Feb 14, 2019 | 62.50 | 63.11 | 62.50 | 62.89 | 44,004 | +0.14(+0.22%) |
Feb 13, 2019 | 62.77 | 62.89 | 62.56 | 62.75 | 55,141 | +0.12(+0.19%) |
Feb 12, 2019 | 62.38 | 62.71 | 62.30 | 62.64 | 142,691 | +0.69(+1.11%) |
Feb 11, 2019 | 62.01 | 62.06 | 61.80 | 61.95 | 59,305 | +0.22(+0.36%) |
Feb 08, 2019 | 61.02 | 61.72 | 61.02 | 61.72 | 102,063 | +0.34(+0.55%) |
Feb 07, 2019 | 61.30 | 61.60 | 60.94 | 61.38 | 55,673 | -0.23(-0.38%) |
Feb 06, 2019 | 61.68 | 61.82 | 61.35 | 61.62 | 82,773 | -0.05(-0.08%) |
Feb 05, 2019 | 61.55 | 61.76 | 61.41 | 61.67 | 230,096 | +0.22(+0.36%) |
Feb 04, 2019 | 61.07 | 61.44 | 60.87 | 61.44 | 71,948 | +0.38(+0.62%) |
Feb 01, 2019 | 60.83 | 61.12 | 60.70 | 61.06 | 143,362 | +0.23(+0.38%) |
Jan 31, 2019 | 60.27 | 60.92 | 60.22 | 60.83 | 268,868 | +0.58(+0.97%) |
Jan 30, 2019 | 59.85 | 60.44 | 59.52 | 60.25 | 65,600 | +0.93(+1.57%) |
Jan 29, 2019 | 59.45 | 59.62 | 59.06 | 59.32 | 143,458 | -0.08(-0.13%) |
Jan 28, 2019 | 59.51 | 59.51 | 59.02 | 59.39 | 73,046 | -0.50(-0.83%) |
Jan 25, 2019 | 59.65 | 59.91 | 59.61 | 59.89 | 43,256 | +0.61(+1.03%) |
Jan 24, 2019 | 58.95 | 59.35 | 58.95 | 59.28 | 51,370 | +0.22(+0.38%) |
Jan 23, 2019 | 59.27 | 59.45 | 58.50 | 59.05 | 144,565 | +0.13(+0.21%) |
Jan 22, 2019 | 59.27 | 59.42 | 58.65 | 58.93 | 84,207 | -0.71(-1.19%) |
Jan 18, 2019 | 59.29 | 59.80 | 59.15 | 59.64 | 65,707 | +0.68(+1.15%) |
Jan 17, 2019 | 58.26 | 59.15 | 58.06 | 58.96 | 80,953 | +0.52(+0.90%) |
Jan 16, 2019 | 58.54 | 58.62 | 58.30 | 58.43 | 66,747 | +0.03(+0.05%) |
Jan 15, 2019 | 58.00 | 58.50 | 58.00 | 58.40 | 48,591 | +0.61(+1.06%) |
Jan 14, 2019 | 57.71 | 57.96 | 57.71 | 57.79 | 45,566 | -0.43(-0.73%) |
Jan 11, 2019 | 58.06 | 58.30 | 57.92 | 58.22 | 112,980 | -0.09(-0.15%) |
Jan 10, 2019 | 57.43 | 58.33 | 57.42 | 58.31 | 126,347 | +0.40(+0.69%) |
Jan 09, 2019 | 57.85 | 58.11 | 57.70 | 57.91 | 180,047 | +0.34(+0.59%) |
Jan 08, 2019 | 57.34 | 57.61 | 56.69 | 57.57 | 101,563 | +0.75(+1.32%) |
Jan 07, 2019 | 56.04 | 57.22 | 55.89 | 56.82 | 218,383 | +0.76(+1.35%) |
Jan 04, 2019 | 54.81 | 56.28 | 54.81 | 56.06 | 129,974 | +2.02(+3.74%) |
Jan 03, 2019 | 54.85 | 55.01 | 53.85 | 54.04 | 124,352 | -1.13(-2.04%) |