Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2019 | 74.65 | 75.01 | 71.99 | 74.20 | 308,506 | -0.18(-0.25%) |
Mar 28, 2019 | 74.39 | 75.31 | 73.26 | 74.38 | 158,902 | +0.00(+0.00%) |
Mar 27, 2019 | 74.26 | 75.22 | 73.08 | 74.38 | 227,463 | -0.03(-0.04%) |
Mar 26, 2019 | 76.23 | 76.96 | 74.02 | 74.41 | 182,982 | -1.68(-2.21%) |
Mar 25, 2019 | 74.24 | 76.34 | 74.24 | 76.09 | 199,745 | +1.81(+2.43%) |
Mar 22, 2019 | 74.30 | 75.52 | 73.58 | 74.28 | 187,370 | -0.52(-0.69%) |
Mar 21, 2019 | 73.98 | 75.58 | 72.87 | 74.80 | 160,126 | +0.74(+1.00%) |
Mar 20, 2019 | 72.00 | 74.51 | 70.88 | 74.06 | 287,982 | +2.36(+3.29%) |
Mar 19, 2019 | 74.22 | 74.51 | 69.87 | 71.71 | 176,876 | -2.14(-2.89%) |
Mar 18, 2019 | 73.31 | 75.31 | 73.31 | 73.84 | 143,722 | -0.10(-0.13%) |
Mar 15, 2019 | 75.20 | 75.46 | 73.48 | 73.94 | 174,061 | -1.09(-1.45%) |
Mar 14, 2019 | 76.19 | 76.41 | 73.24 | 75.02 | 341,349 | -1.19(-1.56%) |
Mar 13, 2019 | 78.83 | 79.14 | 75.93 | 76.22 | 130,500 | -2.51(-3.19%) |
Mar 12, 2019 | 79.16 | 80.59 | 78.41 | 78.73 | 149,263 | -0.76(-0.96%) |
Mar 11, 2019 | 77.14 | 81.19 | 77.14 | 79.49 | 305,901 | +2.48(+3.22%) |
Mar 08, 2019 | 76.37 | 77.98 | 74.86 | 77.01 | 115,244 | +0.15(+0.20%) |
Mar 07, 2019 | 77.81 | 77.90 | 76.45 | 76.86 | 102,240 | -1.19(-1.53%) |
Mar 06, 2019 | 78.11 | 78.85 | 76.87 | 78.05 | 178,125 | +0.00(+0.00%) |
Mar 05, 2019 | 78.04 | 78.80 | 76.85 | 78.05 | 99,600 | -0.41(-0.53%) |
Mar 04, 2019 | 78.51 | 78.99 | 77.29 | 78.46 | 196,572 | -0.22(-0.28%) |
Mar 01, 2019 | 78.38 | 80.07 | 78.09 | 78.68 | 202,171 | +0.06(+0.07%) |
Feb 28, 2019 | 77.23 | 79.13 | 76.38 | 78.62 | 289,264 | +1.76(+2.29%) |
Feb 27, 2019 | 95.95 | 96.06 | 72.34 | 76.86 | 793,951 | +2.17(+2.91%) |
Feb 26, 2019 | 75.02 | 76.27 | 74.40 | 74.69 | 181,563 | -0.41(-0.55%) |
Feb 25, 2019 | 75.39 | 75.63 | 74.58 | 75.11 | 151,987 | +0.18(+0.24%) |
Feb 22, 2019 | 74.75 | 75.77 | 74.11 | 74.92 | 118,471 | +0.16(+0.22%) |
Feb 21, 2019 | 73.77 | 75.76 | 73.01 | 74.76 | 85,379 | +1.27(+1.73%) |
Feb 20, 2019 | 74.02 | 75.77 | 73.43 | 73.49 | 123,701 | -1.10(-1.47%) |
Feb 19, 2019 | 73.20 | 74.76 | 72.15 | 74.59 | 114,755 | +1.34(+1.84%) |
Feb 15, 2019 | 71.13 | 73.29 | 70.41 | 73.24 | 108,060 | +2.53(+3.57%) |
Feb 14, 2019 | 71.49 | 71.49 | 68.33 | 70.72 | 119,014 | -1.10(-1.54%) |
Feb 13, 2019 | 71.20 | 73.29 | 70.51 | 71.82 | 156,504 | +0.62(+0.88%) |
Feb 12, 2019 | 69.21 | 71.47 | 67.93 | 71.20 | 133,242 | +2.05(+2.96%) |
Feb 11, 2019 | 68.29 | 69.25 | 67.97 | 69.15 | 100,665 | +0.92(+1.35%) |
Feb 08, 2019 | 67.32 | 68.27 | 67.17 | 68.23 | 101,085 | +0.90(+1.34%) |
Feb 07, 2019 | 67.68 | 67.87 | 66.71 | 67.33 | 87,573 | -0.67(-0.99%) |
Feb 06, 2019 | 67.24 | 68.37 | 67.24 | 68.00 | 142,497 | +0.62(+0.93%) |
Feb 05, 2019 | 68.19 | 69.06 | 67.13 | 67.37 | 129,540 | -0.87(-1.28%) |
Feb 04, 2019 | 68.38 | 68.78 | 67.44 | 68.25 | 124,948 | -0.12(-0.17%) |
Feb 01, 2019 | 69.09 | 69.16 | 67.72 | 68.36 | 157,302 | -0.60(-0.86%) |
Jan 31, 2019 | 68.23 | 69.62 | 67.73 | 68.96 | 143,277 | +0.77(+1.13%) |
Jan 30, 2019 | 68.74 | 69.47 | 67.75 | 68.19 | 160,651 | -0.42(-0.62%) |
Jan 29, 2019 | 70.55 | 71.32 | 67.86 | 68.61 | 105,519 | -1.81(-2.56%) |
Jan 28, 2019 | 67.05 | 70.55 | 65.90 | 70.42 | 153,389 | +3.16(+4.70%) |
Jan 25, 2019 | 67.55 | 68.44 | 66.89 | 67.26 | 117,326 | -0.19(-0.28%) |
Jan 24, 2019 | 66.52 | 67.51 | 65.02 | 67.45 | 105,907 | +0.78(+1.17%) |
Jan 23, 2019 | 64.89 | 66.68 | 64.33 | 66.67 | 122,553 | +2.01(+3.10%) |
Jan 22, 2019 | 64.86 | 65.93 | 63.75 | 64.67 | 154,514 | -0.67(-1.03%) |
Jan 18, 2019 | 63.89 | 65.91 | 63.37 | 65.34 | 282,228 | +1.88(+2.97%) |
Jan 17, 2019 | 61.72 | 63.46 | 61.72 | 63.46 | 197,364 | +1.59(+2.56%) |
Jan 16, 2019 | 60.37 | 61.95 | 60.37 | 61.87 | 117,315 | +1.53(+2.53%) |
Jan 15, 2019 | 60.05 | 60.58 | 59.31 | 60.34 | 89,971 | +0.28(+0.46%) |
Jan 14, 2019 | 62.68 | 62.88 | 59.46 | 60.06 | 238,655 | -3.05(-4.84%) |
Jan 11, 2019 | 63.70 | 64.40 | 63.11 | 63.12 | 359,266 | -0.59(-0.92%) |
Jan 10, 2019 | 60.31 | 64.09 | 60.31 | 63.70 | 367,137 | +3.39(+5.62%) |
Jan 09, 2019 | 57.97 | 60.44 | 57.47 | 60.31 | 342,389 | +2.23(+3.84%) |
Jan 08, 2019 | 56.67 | 58.60 | 56.14 | 58.09 | 191,784 | +1.92(+3.42%) |
Jan 07, 2019 | 55.81 | 56.66 | 55.30 | 56.16 | 135,207 | +0.30(+0.53%) |
Jan 04, 2019 | 54.34 | 56.33 | 54.18 | 55.87 | 124,197 | +1.89(+3.51%) |
Jan 03, 2019 | 54.15 | 56.62 | 53.57 | 53.97 | 140,814 | -0.18(-0.34%) |