Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2019 | 73.29 | 73.41 | 71.92 | 72.36 | 1,129,640 | -0.72(-0.99%) |
Mar 28, 2019 | 72.13 | 73.39 | 72.08 | 73.08 | 639,213 | +1.05(+1.45%) |
Mar 27, 2019 | 71.71 | 72.27 | 71.21 | 72.03 | 768,002 | +0.24(+0.34%) |
Mar 26, 2019 | 71.96 | 72.26 | 71.25 | 71.79 | 757,146 | +0.67(+0.94%) |
Mar 25, 2019 | 70.97 | 71.55 | 70.50 | 71.13 | 517,885 | +0.09(+0.13%) |
Mar 22, 2019 | 73.07 | 73.07 | 70.95 | 71.03 | 480,167 | -2.55(-3.46%) |
Mar 21, 2019 | 72.04 | 73.77 | 72.04 | 73.58 | 255,395 | +1.40(+1.94%) |
Mar 20, 2019 | 72.23 | 72.86 | 71.55 | 72.18 | 819,647 | -0.10(-0.14%) |
Mar 19, 2019 | 73.51 | 73.80 | 72.02 | 72.28 | 302,971 | -0.91(-1.24%) |
Mar 18, 2019 | 72.45 | 73.32 | 72.21 | 73.19 | 392,557 | +0.68(+0.93%) |
Mar 15, 2019 | 73.16 | 73.66 | 72.25 | 72.52 | 629,821 | -0.44(-0.60%) |
Mar 14, 2019 | 73.04 | 73.17 | 72.57 | 72.95 | 215,232 | -0.29(-0.39%) |
Mar 13, 2019 | 73.08 | 73.79 | 72.67 | 73.24 | 264,506 | +0.31(+0.42%) |
Mar 12, 2019 | 73.37 | 73.65 | 72.92 | 72.93 | 259,092 | -0.24(-0.33%) |
Mar 11, 2019 | 72.06 | 73.21 | 71.87 | 73.17 | 261,430 | +1.46(+2.04%) |
Mar 08, 2019 | 71.51 | 72.21 | 71.15 | 71.71 | 614,596 | -0.30(-0.41%) |
Mar 07, 2019 | 72.16 | 72.32 | 71.09 | 72.01 | 524,294 | -0.32(-0.45%) |
Mar 06, 2019 | 73.10 | 73.18 | 72.14 | 72.33 | 579,390 | -0.47(-0.65%) |
Mar 05, 2019 | 73.31 | 73.60 | 72.78 | 72.80 | 1,247,416 | -0.67(-0.91%) |
Mar 04, 2019 | 72.93 | 73.67 | 72.01 | 73.47 | 1,041,345 | +0.70(+0.97%) |
Mar 01, 2019 | 71.97 | 73.09 | 71.97 | 72.77 | 572,918 | +1.10(+1.54%) |
Feb 28, 2019 | 72.09 | 72.10 | 71.17 | 71.66 | 1,117,369 | -0.51(-0.71%) |
Feb 27, 2019 | 71.97 | 72.58 | 71.80 | 72.17 | 919,228 | -0.02(-0.03%) |
Feb 26, 2019 | 72.45 | 72.66 | 71.73 | 72.19 | 1,296,010 | -0.40(-0.55%) |
Feb 25, 2019 | 72.40 | 73.44 | 72.19 | 72.59 | 1,565,541 | +0.54(+0.74%) |
Feb 22, 2019 | 72.45 | 72.67 | 71.80 | 72.05 | 1,537,955 | -0.01(-0.01%) |
Feb 21, 2019 | 73.25 | 73.50 | 71.84 | 72.06 | 647,191 | -1.10(-1.50%) |
Feb 20, 2019 | 73.20 | 74.31 | 72.77 | 73.16 | 947,269 | +0.05(+0.06%) |
Feb 19, 2019 | 72.37 | 73.38 | 71.95 | 73.12 | 1,156,432 | +0.50(+0.69%) |
Feb 15, 2019 | 73.57 | 73.74 | 72.38 | 72.62 | 647,223 | -0.21(-0.29%) |
Feb 14, 2019 | 72.88 | 73.68 | 72.77 | 72.83 | 577,694 | -0.55(-0.75%) |
Feb 13, 2019 | 73.74 | 74.13 | 73.01 | 73.38 | 878,682 | -0.01(-0.01%) |
Feb 12, 2019 | 73.05 | 73.69 | 72.63 | 73.39 | 469,493 | +1.02(+1.40%) |
Feb 11, 2019 | 71.97 | 72.55 | 71.88 | 72.38 | 556,360 | +0.51(+0.71%) |
Feb 08, 2019 | 71.46 | 71.96 | 71.00 | 71.87 | 494,056 | -0.09(-0.13%) |
Feb 07, 2019 | 71.80 | 72.15 | 70.78 | 71.96 | 1,215,623 | -0.40(-0.55%) |
Feb 06, 2019 | 70.15 | 73.91 | 69.83 | 72.36 | 1,647,846 | +1.00(+1.40%) |
Feb 05, 2019 | 70.76 | 71.41 | 70.55 | 71.36 | 1,284,807 | +0.88(+1.24%) |
Feb 04, 2019 | 70.00 | 70.79 | 69.00 | 70.48 | 1,636,667 | +0.54(+0.78%) |
Feb 01, 2019 | 70.03 | 70.83 | 69.60 | 69.94 | 1,129,906 | -0.13(-0.18%) |
Jan 31, 2019 | 70.23 | 70.80 | 69.57 | 70.07 | 881,473 | -0.66(-0.93%) |
Jan 30, 2019 | 70.60 | 71.38 | 70.13 | 70.72 | 532,937 | +0.47(+0.67%) |
Jan 29, 2019 | 70.24 | 70.79 | 69.98 | 70.25 | 429,654 | +0.09(+0.13%) |
Jan 28, 2019 | 69.42 | 70.53 | 69.18 | 70.16 | 1,302,006 | +0.07(+0.11%) |
Jan 25, 2019 | 70.66 | 70.96 | 69.91 | 70.09 | 790,533 | +0.24(+0.34%) |
Jan 24, 2019 | 70.55 | 70.72 | 69.23 | 69.85 | 1,278,403 | -0.88(-1.24%) |
Jan 23, 2019 | 71.59 | 72.55 | 70.17 | 70.72 | 499,987 | -0.54(-0.75%) |
Jan 22, 2019 | 71.70 | 71.87 | 70.52 | 71.26 | 411,986 | -0.94(-1.30%) |
Jan 18, 2019 | 71.14 | 72.55 | 70.65 | 72.20 | 650,798 | +1.50(+2.12%) |
Jan 17, 2019 | 70.07 | 71.29 | 69.81 | 70.71 | 847,801 | +0.51(+0.72%) |
Jan 16, 2019 | 68.92 | 70.42 | 68.92 | 70.20 | 698,072 | +1.38(+2.01%) |
Jan 15, 2019 | 68.42 | 69.09 | 67.84 | 68.81 | 604,744 | +0.00(+0.00%) |
Jan 14, 2019 | 67.97 | 69.49 | 67.27 | 68.81 | 694,853 | +0.30(+0.43%) |
Jan 11, 2019 | 67.85 | 69.55 | 67.77 | 68.52 | 506,946 | +0.30(+0.45%) |
Jan 10, 2019 | 67.47 | 68.31 | 67.01 | 68.21 | 381,322 | +0.40(+0.59%) |
Jan 09, 2019 | 67.29 | 68.23 | 67.29 | 67.82 | 383,512 | +0.54(+0.80%) |
Jan 08, 2019 | 67.35 | 67.47 | 66.06 | 67.28 | 594,091 | +0.68(+1.03%) |
Jan 07, 2019 | 66.75 | 67.51 | 66.34 | 66.60 | 554,913 | -0.29(-0.43%) |
Jan 04, 2019 | 65.02 | 67.18 | 64.99 | 66.88 | 1,255,343 | +2.91(+4.55%) |
Jan 03, 2019 | 65.59 | 65.73 | 63.91 | 63.98 | 537,579 | -2.06(-3.12%) |