Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2019 | 75.76 | 75.98 | 75.25 | 75.60 | 262,487 | -0.05(-0.07%) |
Mar 28, 2019 | 76.16 | 76.43 | 75.16 | 75.65 | 202,939 | -0.37(-0.49%) |
Mar 27, 2019 | 76.49 | 76.76 | 75.81 | 76.03 | 192,136 | -0.53(-0.69%) |
Mar 26, 2019 | 76.49 | 76.87 | 75.99 | 76.55 | 292,872 | +0.17(+0.22%) |
Mar 25, 2019 | 75.97 | 76.61 | 75.26 | 76.38 | 195,485 | +0.60(+0.80%) |
Mar 22, 2019 | 75.97 | 76.64 | 75.76 | 75.78 | 278,149 | -0.18(-0.23%) |
Mar 21, 2019 | 74.92 | 76.37 | 74.81 | 75.96 | 200,204 | +0.91(+1.21%) |
Mar 20, 2019 | 74.93 | 75.81 | 74.21 | 75.05 | 246,508 | +0.03(+0.03%) |
Mar 19, 2019 | 75.68 | 75.68 | 74.68 | 75.03 | 212,738 | -0.72(-0.95%) |
Mar 18, 2019 | 75.41 | 76.00 | 75.11 | 75.75 | 137,944 | +0.33(+0.44%) |
Mar 15, 2019 | 75.31 | 75.93 | 75.00 | 75.42 | 523,326 | +0.10(+0.14%) |
Mar 14, 2019 | 75.43 | 75.87 | 75.12 | 75.31 | 196,333 | -0.14(-0.19%) |
Mar 13, 2019 | 75.35 | 75.98 | 75.08 | 75.46 | 269,561 | +0.14(+0.19%) |
Mar 12, 2019 | 75.07 | 75.62 | 74.90 | 75.31 | 118,072 | +0.21(+0.28%) |
Mar 11, 2019 | 74.52 | 75.20 | 74.21 | 75.10 | 214,619 | +0.59(+0.80%) |
Mar 08, 2019 | 73.84 | 74.62 | 73.68 | 74.51 | 166,395 | +0.74(+1.00%) |
Mar 07, 2019 | 73.64 | 74.52 | 73.57 | 73.77 | 163,007 | +0.31(+0.43%) |
Mar 06, 2019 | 73.88 | 74.16 | 73.37 | 73.45 | 177,991 | -0.28(-0.38%) |
Mar 05, 2019 | 74.52 | 74.82 | 73.63 | 73.73 | 176,691 | -1.06(-1.42%) |
Mar 04, 2019 | 73.79 | 74.80 | 73.26 | 74.80 | 289,903 | +1.16(+1.58%) |
Mar 01, 2019 | 73.56 | 73.92 | 72.86 | 73.63 | 222,331 | +0.22(+0.30%) |
Feb 28, 2019 | 73.23 | 73.89 | 72.72 | 73.41 | 199,391 | +0.08(+0.12%) |
Feb 27, 2019 | 72.64 | 73.61 | 72.64 | 73.33 | 140,761 | +0.25(+0.34%) |
Feb 26, 2019 | 73.48 | 73.57 | 72.82 | 73.08 | 236,129 | -0.12(-0.16%) |
Feb 25, 2019 | 73.54 | 73.98 | 72.85 | 73.20 | 375,044 | -0.53(-0.73%) |
Feb 22, 2019 | 72.18 | 74.07 | 71.83 | 73.73 | 412,985 | +1.85(+2.58%) |
Feb 21, 2019 | 69.01 | 72.13 | 67.27 | 71.88 | 581,928 | +0.47(+0.65%) |
Feb 20, 2019 | 70.91 | 71.76 | 70.50 | 71.42 | 231,782 | +0.39(+0.55%) |
Feb 19, 2019 | 70.90 | 71.52 | 70.79 | 71.03 | 193,027 | +0.17(+0.24%) |
Feb 15, 2019 | 70.14 | 71.08 | 69.83 | 70.86 | 254,334 | +1.00(+1.44%) |
Feb 14, 2019 | 70.20 | 70.63 | 69.59 | 69.85 | 361,331 | -0.29(-0.41%) |
Feb 13, 2019 | 69.58 | 70.25 | 69.47 | 70.14 | 173,025 | +0.33(+0.47%) |
Feb 12, 2019 | 70.40 | 70.56 | 69.50 | 69.81 | 170,121 | -0.63(-0.90%) |
Feb 11, 2019 | 70.71 | 70.71 | 69.80 | 70.45 | 189,425 | -0.48(-0.68%) |
Feb 08, 2019 | 70.28 | 70.95 | 70.24 | 70.93 | 284,778 | +0.64(+0.91%) |
Feb 07, 2019 | 68.98 | 70.29 | 68.86 | 70.29 | 214,812 | +1.23(+1.78%) |
Feb 06, 2019 | 69.45 | 69.45 | 68.23 | 69.05 | 154,049 | -0.34(-0.49%) |
Feb 05, 2019 | 69.07 | 69.64 | 68.71 | 69.39 | 144,408 | +0.41(+0.59%) |
Feb 04, 2019 | 69.15 | 69.15 | 67.86 | 68.98 | 191,498 | -0.14(-0.20%) |
Feb 01, 2019 | 69.14 | 69.26 | 68.32 | 69.12 | 244,976 | -0.23(-0.33%) |
Jan 31, 2019 | 68.37 | 69.53 | 67.90 | 69.35 | 413,793 | +1.16(+1.71%) |
Jan 30, 2019 | 67.76 | 68.56 | 67.26 | 68.18 | 266,854 | +0.47(+0.70%) |
Jan 29, 2019 | 68.05 | 68.38 | 67.46 | 67.71 | 230,919 | -0.30(-0.43%) |
Jan 28, 2019 | 68.44 | 68.73 | 67.41 | 68.01 | 215,645 | -0.59(-0.86%) |
Jan 25, 2019 | 70.25 | 70.43 | 68.54 | 68.60 | 297,098 | -1.72(-2.45%) |
Jan 24, 2019 | 69.78 | 70.65 | 69.10 | 70.32 | 717,230 | +0.59(+0.85%) |
Jan 23, 2019 | 69.02 | 70.04 | 69.02 | 69.73 | 362,738 | +0.63(+0.92%) |
Jan 22, 2019 | 69.10 | 69.43 | 68.53 | 69.09 | 315,273 | +0.03(+0.05%) |
Jan 18, 2019 | 68.91 | 69.54 | 68.60 | 69.06 | 336,901 | +0.19(+0.27%) |
Jan 17, 2019 | 67.63 | 69.07 | 67.63 | 68.88 | 437,203 | +0.87(+1.28%) |
Jan 16, 2019 | 65.84 | 68.21 | 65.52 | 68.01 | 691,630 | +2.70(+4.14%) |
Jan 15, 2019 | 64.38 | 65.41 | 64.10 | 65.30 | 229,909 | +1.04(+1.62%) |
Jan 14, 2019 | 65.25 | 65.25 | 64.00 | 64.27 | 349,594 | -1.19(-1.82%) |
Jan 11, 2019 | 66.16 | 66.70 | 65.00 | 65.46 | 229,694 | -0.79(-1.19%) |
Jan 10, 2019 | 65.57 | 66.44 | 65.10 | 66.24 | 244,672 | +0.82(+1.25%) |
Jan 09, 2019 | 66.40 | 66.62 | 65.04 | 65.42 | 284,200 | -1.04(-1.56%) |
Jan 08, 2019 | 65.48 | 66.55 | 65.23 | 66.46 | 268,353 | +1.20(+1.84%) |
Jan 07, 2019 | 65.23 | 65.79 | 64.92 | 65.26 | 294,817 | -0.34(-0.51%) |
Jan 04, 2019 | 64.71 | 66.29 | 64.62 | 65.60 | 337,375 | +0.55(+0.84%) |
Jan 03, 2019 | 64.60 | 65.68 | 64.60 | 65.05 | 302,340 | +0.33(+0.51%) |