Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2019 | 72.96 | 73.08 | 71.60 | 72.03 | 1,134,761 | -0.72(-0.99%) |
Mar 28, 2019 | 71.80 | 73.06 | 71.76 | 72.75 | 642,110 | +1.04(+1.45%) |
Mar 27, 2019 | 71.39 | 71.94 | 70.89 | 71.71 | 771,483 | +0.24(+0.34%) |
Mar 26, 2019 | 71.64 | 71.93 | 70.93 | 71.47 | 760,578 | +0.66(+0.94%) |
Mar 25, 2019 | 70.65 | 71.23 | 70.18 | 70.81 | 520,232 | +0.09(+0.13%) |
Mar 22, 2019 | 72.74 | 72.74 | 70.63 | 70.71 | 482,343 | -2.54(-3.46%) |
Mar 21, 2019 | 71.72 | 73.43 | 71.72 | 73.25 | 256,553 | +1.39(+1.94%) |
Mar 20, 2019 | 71.90 | 72.53 | 71.23 | 71.86 | 823,363 | -0.10(-0.14%) |
Mar 19, 2019 | 73.18 | 73.47 | 71.69 | 71.96 | 304,345 | -0.90(-1.24%) |
Mar 18, 2019 | 72.12 | 72.99 | 71.88 | 72.86 | 394,336 | +0.67(+0.93%) |
Mar 15, 2019 | 72.83 | 73.32 | 71.92 | 72.19 | 632,676 | -0.43(-0.60%) |
Mar 14, 2019 | 72.71 | 72.84 | 72.24 | 72.62 | 216,207 | -0.29(-0.39%) |
Mar 13, 2019 | 72.75 | 73.46 | 72.34 | 72.91 | 265,705 | +0.30(+0.42%) |
Mar 12, 2019 | 73.04 | 73.31 | 72.59 | 72.60 | 260,267 | -0.24(-0.33%) |
Mar 11, 2019 | 71.74 | 72.88 | 71.55 | 72.84 | 262,615 | +1.46(+2.04%) |
Mar 08, 2019 | 71.18 | 71.88 | 70.82 | 71.39 | 617,382 | -0.30(-0.41%) |
Mar 07, 2019 | 71.83 | 72.00 | 70.77 | 71.68 | 526,671 | -0.32(-0.45%) |
Mar 06, 2019 | 72.77 | 72.85 | 71.81 | 72.00 | 582,016 | -0.47(-0.65%) |
Mar 05, 2019 | 72.98 | 73.27 | 72.45 | 72.47 | 1,253,071 | -0.66(-0.91%) |
Mar 04, 2019 | 72.60 | 73.34 | 71.68 | 73.14 | 1,046,066 | +0.70(+0.97%) |
Mar 01, 2019 | 71.65 | 72.76 | 71.65 | 72.44 | 575,515 | +1.10(+1.54%) |
Feb 28, 2019 | 71.77 | 71.77 | 70.85 | 71.34 | 1,122,434 | -0.51(-0.71%) |
Feb 27, 2019 | 71.65 | 72.25 | 71.47 | 71.85 | 923,395 | -0.02(-0.03%) |
Feb 26, 2019 | 72.12 | 72.34 | 71.41 | 71.87 | 1,301,885 | -0.40(-0.55%) |
Feb 25, 2019 | 72.07 | 73.11 | 71.87 | 72.26 | 1,572,638 | +0.53(+0.74%) |
Feb 22, 2019 | 72.12 | 72.34 | 71.48 | 71.73 | 1,544,926 | -0.01(-0.01%) |
Feb 21, 2019 | 72.92 | 73.17 | 71.52 | 71.74 | 650,124 | -1.09(-1.50%) |
Feb 20, 2019 | 72.87 | 73.97 | 72.45 | 72.83 | 951,563 | +0.05(+0.06%) |
Feb 19, 2019 | 72.04 | 73.05 | 71.63 | 72.79 | 1,161,674 | +0.50(+0.69%) |
Feb 15, 2019 | 73.24 | 73.41 | 72.05 | 72.29 | 650,157 | -0.21(-0.29%) |
Feb 14, 2019 | 72.56 | 73.35 | 72.45 | 72.50 | 580,312 | -0.55(-0.75%) |
Feb 13, 2019 | 73.41 | 73.80 | 72.68 | 73.05 | 882,665 | -0.01(-0.01%) |
Feb 12, 2019 | 72.72 | 73.36 | 72.30 | 73.06 | 471,621 | +1.01(+1.40%) |
Feb 11, 2019 | 71.65 | 72.22 | 71.55 | 72.05 | 558,881 | +0.51(+0.71%) |
Feb 08, 2019 | 71.14 | 71.64 | 70.68 | 71.54 | 496,296 | -0.09(-0.13%) |
Feb 07, 2019 | 71.47 | 71.83 | 70.46 | 71.64 | 1,221,134 | -0.40(-0.55%) |
Feb 06, 2019 | 69.84 | 73.58 | 69.51 | 72.03 | 1,655,316 | +0.99(+1.40%) |
Feb 05, 2019 | 70.44 | 71.09 | 70.23 | 71.04 | 1,290,631 | +0.87(+1.24%) |
Feb 04, 2019 | 69.68 | 70.47 | 68.69 | 70.17 | 1,644,086 | +0.54(+0.78%) |
Feb 01, 2019 | 69.72 | 70.51 | 69.28 | 69.62 | 1,135,028 | -0.13(-0.18%) |
Jan 31, 2019 | 69.91 | 70.48 | 69.26 | 69.75 | 885,468 | -0.65(-0.93%) |
Jan 30, 2019 | 70.28 | 71.06 | 69.82 | 70.41 | 535,353 | +0.47(+0.67%) |
Jan 29, 2019 | 69.93 | 70.47 | 69.66 | 69.94 | 431,602 | +0.09(+0.13%) |
Jan 28, 2019 | 69.11 | 70.21 | 68.87 | 69.84 | 1,307,908 | +0.07(+0.11%) |
Jan 25, 2019 | 70.34 | 70.64 | 69.60 | 69.77 | 794,117 | +0.24(+0.34%) |
Jan 24, 2019 | 70.23 | 70.40 | 68.92 | 69.53 | 1,284,198 | -0.87(-1.24%) |
Jan 23, 2019 | 71.27 | 72.23 | 69.85 | 70.41 | 502,253 | -0.53(-0.75%) |
Jan 22, 2019 | 71.38 | 71.54 | 70.20 | 70.94 | 413,853 | -0.94(-1.30%) |
Jan 18, 2019 | 70.82 | 72.22 | 70.33 | 71.88 | 653,748 | +1.49(+2.12%) |
Jan 17, 2019 | 69.75 | 70.97 | 69.50 | 70.39 | 851,644 | +0.51(+0.72%) |
Jan 16, 2019 | 68.61 | 70.10 | 68.61 | 69.88 | 701,236 | +1.38(+2.01%) |
Jan 15, 2019 | 68.11 | 68.78 | 67.54 | 68.50 | 607,485 | +0.00(+0.00%) |
Jan 14, 2019 | 67.67 | 69.17 | 66.97 | 68.50 | 698,003 | +0.29(+0.43%) |
Jan 11, 2019 | 67.55 | 69.24 | 67.46 | 68.21 | 509,244 | +0.30(+0.45%) |
Jan 10, 2019 | 67.16 | 68.01 | 66.71 | 67.91 | 383,051 | +0.40(+0.59%) |
Jan 09, 2019 | 66.99 | 67.92 | 66.99 | 67.51 | 385,251 | +0.53(+0.80%) |
Jan 08, 2019 | 67.05 | 67.17 | 65.76 | 66.98 | 596,784 | +0.68(+1.03%) |
Jan 07, 2019 | 66.45 | 67.21 | 66.04 | 66.30 | 557,429 | -0.28(-0.43%) |
Jan 04, 2019 | 64.73 | 66.88 | 64.70 | 66.58 | 1,261,033 | +2.89(+4.55%) |
Jan 03, 2019 | 65.30 | 65.43 | 63.62 | 63.69 | 540,015 | -2.05(-3.12%) |