Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2019 | 76.53 | 76.76 | 76.02 | 76.38 | 259,817 | -0.05(-0.07%) |
Mar 28, 2019 | 76.95 | 77.22 | 75.93 | 76.43 | 200,875 | -0.38(-0.49%) |
Mar 27, 2019 | 77.28 | 77.55 | 76.59 | 76.81 | 190,181 | -0.53(-0.69%) |
Mar 26, 2019 | 77.27 | 77.66 | 76.77 | 77.34 | 289,892 | +0.17(+0.22%) |
Mar 25, 2019 | 76.75 | 77.40 | 76.04 | 77.17 | 193,496 | +0.61(+0.80%) |
Mar 22, 2019 | 76.75 | 77.43 | 76.53 | 76.56 | 275,319 | -0.18(-0.23%) |
Mar 21, 2019 | 75.69 | 77.15 | 75.58 | 76.74 | 198,167 | +0.92(+1.21%) |
Mar 20, 2019 | 75.70 | 76.59 | 74.97 | 75.82 | 244,000 | +0.03(+0.03%) |
Mar 19, 2019 | 76.46 | 76.46 | 75.44 | 75.80 | 210,574 | -0.73(-0.95%) |
Mar 18, 2019 | 76.18 | 76.78 | 75.88 | 76.53 | 136,540 | +0.33(+0.44%) |
Mar 15, 2019 | 76.09 | 76.71 | 75.78 | 76.19 | 518,002 | +0.10(+0.14%) |
Mar 14, 2019 | 76.21 | 76.65 | 75.89 | 76.09 | 194,336 | -0.15(-0.19%) |
Mar 13, 2019 | 76.12 | 76.77 | 75.85 | 76.23 | 266,819 | +0.15(+0.19%) |
Mar 12, 2019 | 75.84 | 76.40 | 75.67 | 76.09 | 116,871 | +0.21(+0.28%) |
Mar 11, 2019 | 75.29 | 75.97 | 74.97 | 75.87 | 212,435 | +0.60(+0.80%) |
Mar 08, 2019 | 74.60 | 75.38 | 74.43 | 75.27 | 164,702 | +0.75(+1.00%) |
Mar 07, 2019 | 74.40 | 75.29 | 74.33 | 74.53 | 161,348 | +0.32(+0.43%) |
Mar 06, 2019 | 74.64 | 74.92 | 74.12 | 74.21 | 176,180 | -0.28(-0.38%) |
Mar 05, 2019 | 75.29 | 75.59 | 74.39 | 74.49 | 174,893 | -1.07(-1.42%) |
Mar 04, 2019 | 74.55 | 75.56 | 74.01 | 75.56 | 286,954 | +1.18(+1.58%) |
Mar 01, 2019 | 74.31 | 74.68 | 73.61 | 74.39 | 220,069 | +0.22(+0.30%) |
Feb 28, 2019 | 73.99 | 74.65 | 73.46 | 74.17 | 197,363 | +0.09(+0.12%) |
Feb 27, 2019 | 73.39 | 74.36 | 73.39 | 74.08 | 139,329 | +0.25(+0.34%) |
Feb 26, 2019 | 74.23 | 74.33 | 73.57 | 73.83 | 233,727 | -0.12(-0.16%) |
Feb 25, 2019 | 74.30 | 74.74 | 73.60 | 73.95 | 371,228 | -0.54(-0.73%) |
Feb 22, 2019 | 72.92 | 74.84 | 72.57 | 74.49 | 408,783 | +1.87(+2.58%) |
Feb 21, 2019 | 69.72 | 72.87 | 67.96 | 72.62 | 576,007 | +0.47(+0.65%) |
Feb 20, 2019 | 71.64 | 72.50 | 71.23 | 72.15 | 229,423 | +0.39(+0.55%) |
Feb 19, 2019 | 71.63 | 72.25 | 71.52 | 71.76 | 191,063 | +0.17(+0.24%) |
Feb 15, 2019 | 70.86 | 71.81 | 70.55 | 71.59 | 251,746 | +1.01(+1.44%) |
Feb 14, 2019 | 70.92 | 71.36 | 70.31 | 70.57 | 357,655 | -0.29(-0.41%) |
Feb 13, 2019 | 70.29 | 70.97 | 70.18 | 70.86 | 171,265 | +0.33(+0.47%) |
Feb 12, 2019 | 71.13 | 71.29 | 70.21 | 70.53 | 168,390 | -0.64(-0.90%) |
Feb 11, 2019 | 71.43 | 71.43 | 70.52 | 71.17 | 187,498 | -0.49(-0.68%) |
Feb 08, 2019 | 71.00 | 71.68 | 70.96 | 71.66 | 281,881 | +0.65(+0.91%) |
Feb 07, 2019 | 69.69 | 71.02 | 69.57 | 71.01 | 212,627 | +1.25(+1.78%) |
Feb 06, 2019 | 70.16 | 70.16 | 68.93 | 69.76 | 152,482 | -0.34(-0.49%) |
Feb 05, 2019 | 69.78 | 70.35 | 69.42 | 70.10 | 142,938 | +0.41(+0.59%) |
Feb 04, 2019 | 69.86 | 69.86 | 68.56 | 69.69 | 189,550 | -0.14(-0.20%) |
Feb 01, 2019 | 69.85 | 69.98 | 69.02 | 69.83 | 242,483 | -0.23(-0.33%) |
Jan 31, 2019 | 69.07 | 70.24 | 68.59 | 70.06 | 409,583 | +1.18(+1.71%) |
Jan 30, 2019 | 68.46 | 69.27 | 67.95 | 68.88 | 264,139 | +0.48(+0.70%) |
Jan 29, 2019 | 68.75 | 69.08 | 68.15 | 68.41 | 228,570 | -0.30(-0.43%) |
Jan 28, 2019 | 69.15 | 69.44 | 68.10 | 68.70 | 213,451 | -0.60(-0.86%) |
Jan 25, 2019 | 70.97 | 71.15 | 69.24 | 69.30 | 294,076 | -1.74(-2.45%) |
Jan 24, 2019 | 70.50 | 71.37 | 69.81 | 71.04 | 709,933 | +0.60(+0.85%) |
Jan 23, 2019 | 69.73 | 70.76 | 69.73 | 70.44 | 359,048 | +0.64(+0.92%) |
Jan 22, 2019 | 69.81 | 70.15 | 69.23 | 69.81 | 312,065 | +0.03(+0.05%) |
Jan 18, 2019 | 69.62 | 70.26 | 69.30 | 69.77 | 333,473 | +0.19(+0.27%) |
Jan 17, 2019 | 68.33 | 69.78 | 68.33 | 69.58 | 432,755 | +0.88(+1.28%) |
Jan 16, 2019 | 66.52 | 68.91 | 66.19 | 68.70 | 684,593 | +2.73(+4.14%) |
Jan 15, 2019 | 65.04 | 66.09 | 64.76 | 65.98 | 227,570 | +1.05(+1.62%) |
Jan 14, 2019 | 65.92 | 65.92 | 64.66 | 64.93 | 346,037 | -1.20(-1.82%) |
Jan 11, 2019 | 66.84 | 67.39 | 65.67 | 66.13 | 227,357 | -0.79(-1.19%) |
Jan 10, 2019 | 66.24 | 67.13 | 65.77 | 66.92 | 242,183 | +0.83(+1.25%) |
Jan 09, 2019 | 67.08 | 67.31 | 65.71 | 66.10 | 281,309 | -1.05(-1.56%) |
Jan 08, 2019 | 66.15 | 67.23 | 65.90 | 67.14 | 265,622 | +1.21(+1.84%) |
Jan 07, 2019 | 65.90 | 66.46 | 65.58 | 65.93 | 291,817 | -0.34(-0.51%) |
Jan 04, 2019 | 65.37 | 66.97 | 65.28 | 66.27 | 333,942 | +0.55(+0.84%) |
Jan 03, 2019 | 65.26 | 66.35 | 65.26 | 65.72 | 299,264 | +0.33(+0.51%) |