Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2019 | 69.97 | 70.79 | 68.83 | 69.33 | 50,074 | +0.02(+0.03%) |
Mar 28, 2019 | 68.65 | 69.83 | 68.24 | 69.31 | 38,718 | +0.98(+1.44%) |
Mar 27, 2019 | 68.20 | 69.03 | 67.48 | 68.33 | 30,356 | +0.33(+0.49%) |
Mar 26, 2019 | 67.70 | 68.33 | 67.26 | 68.00 | 55,982 | +0.79(+1.18%) |
Mar 25, 2019 | 66.06 | 68.22 | 66.06 | 67.21 | 67,062 | +0.94(+1.41%) |
Mar 22, 2019 | 69.99 | 69.99 | 66.03 | 66.27 | 75,800 | -4.09(-5.81%) |
Mar 21, 2019 | 70.59 | 71.70 | 70.28 | 70.36 | 62,900 | -0.35(-0.49%) |
Mar 20, 2019 | 72.14 | 73.04 | 69.99 | 70.71 | 39,600 | -1.42(-1.96%) |
Mar 19, 2019 | 72.36 | 73.24 | 71.77 | 72.13 | 58,321 | +0.14(+0.20%) |
Mar 18, 2019 | 70.72 | 72.47 | 70.72 | 71.99 | 98,162 | +1.47(+2.09%) |
Mar 15, 2019 | 69.17 | 70.60 | 69.15 | 70.51 | 155,624 | +1.29(+1.87%) |
Mar 14, 2019 | 70.35 | 70.35 | 68.71 | 69.22 | 60,619 | -1.21(-1.72%) |
Mar 13, 2019 | 70.63 | 71.12 | 70.41 | 70.43 | 38,864 | -0.06(-0.08%) |
Mar 12, 2019 | 72.04 | 72.04 | 69.89 | 70.48 | 60,625 | -1.44(-2.00%) |
Mar 11, 2019 | 71.37 | 72.59 | 70.24 | 71.92 | 42,796 | +0.46(+0.65%) |
Mar 08, 2019 | 71.73 | 72.10 | 70.82 | 71.46 | 39,382 | -0.46(-0.64%) |
Mar 07, 2019 | 74.74 | 74.74 | 71.72 | 71.92 | 68,527 | -2.92(-3.90%) |
Mar 06, 2019 | 76.28 | 76.53 | 74.79 | 74.84 | 69,744 | -1.45(-1.91%) |
Mar 05, 2019 | 77.13 | 77.33 | 76.14 | 76.29 | 65,312 | -0.83(-1.08%) |
Mar 04, 2019 | 77.51 | 78.07 | 77.11 | 77.13 | 66,001 | -0.30(-0.39%) |
Mar 01, 2019 | 77.94 | 78.23 | 76.61 | 77.43 | 70,189 | -0.04(-0.05%) |
Feb 28, 2019 | 78.57 | 78.57 | 77.35 | 77.47 | 75,329 | -0.52(-0.67%) |
Feb 27, 2019 | 76.53 | 78.10 | 76.52 | 77.98 | 54,882 | +1.28(+1.66%) |
Feb 26, 2019 | 77.31 | 77.31 | 76.69 | 76.71 | 69,415 | -0.51(-0.66%) |
Feb 25, 2019 | 76.98 | 77.85 | 76.51 | 77.22 | 63,374 | +0.57(+0.74%) |
Feb 22, 2019 | 76.27 | 77.10 | 75.94 | 76.65 | 44,993 | +0.59(+0.77%) |
Feb 21, 2019 | 75.54 | 76.37 | 75.30 | 76.07 | 36,985 | +0.37(+0.49%) |
Feb 20, 2019 | 74.56 | 76.65 | 74.56 | 75.70 | 62,846 | +0.79(+1.06%) |
Feb 19, 2019 | 74.81 | 75.39 | 74.36 | 74.91 | 109,773 | -0.10(-0.14%) |
Feb 15, 2019 | 74.14 | 75.14 | 73.43 | 75.01 | 101,526 | +1.39(+1.89%) |
Feb 14, 2019 | 72.96 | 74.22 | 72.80 | 73.62 | 73,798 | +0.24(+0.32%) |
Feb 13, 2019 | 72.11 | 73.72 | 71.93 | 73.38 | 61,187 | +1.28(+1.77%) |
Feb 12, 2019 | 70.95 | 72.55 | 70.78 | 72.11 | 73,973 | +1.73(+2.46%) |
Feb 11, 2019 | 69.83 | 70.43 | 69.19 | 70.38 | 51,120 | +0.69(+0.99%) |
Feb 08, 2019 | 69.46 | 70.89 | 68.36 | 69.69 | 46,793 | -0.15(-0.22%) |
Feb 07, 2019 | 71.09 | 71.99 | 69.11 | 69.84 | 74,015 | -1.87(-2.60%) |
Feb 06, 2019 | 71.99 | 73.13 | 71.20 | 71.71 | 30,455 | -0.33(-0.46%) |
Feb 05, 2019 | 72.43 | 72.90 | 71.12 | 72.04 | 40,305 | -0.28(-0.39%) |
Feb 04, 2019 | 71.29 | 73.22 | 70.89 | 72.32 | 54,337 | +0.77(+1.08%) |
Feb 01, 2019 | 70.49 | 71.71 | 69.20 | 71.55 | 90,548 | +1.29(+1.84%) |
Jan 31, 2019 | 69.70 | 75.54 | 67.78 | 70.26 | 185,341 | -5.12(-6.79%) |
Jan 30, 2019 | 74.18 | 76.14 | 72.85 | 75.37 | 106,366 | +1.25(+1.69%) |
Jan 29, 2019 | 72.80 | 74.59 | 72.75 | 74.12 | 50,025 | +1.48(+2.04%) |
Jan 28, 2019 | 72.75 | 73.80 | 72.33 | 72.64 | 126,039 | -1.04(-1.41%) |
Jan 25, 2019 | 72.58 | 73.92 | 72.58 | 73.68 | 64,541 | +1.41(+1.96%) |
Jan 24, 2019 | 71.29 | 72.41 | 71.29 | 72.26 | 136,926 | +0.98(+1.37%) |
Jan 23, 2019 | 71.10 | 71.51 | 70.53 | 71.28 | 58,113 | +0.25(+0.36%) |
Jan 22, 2019 | 70.83 | 71.45 | 70.05 | 71.03 | 116,132 | -0.27(-0.38%) |
Jan 18, 2019 | 70.84 | 72.72 | 70.74 | 71.30 | 42,673 | +1.06(+1.52%) |
Jan 17, 2019 | 68.62 | 70.48 | 68.62 | 70.24 | 73,991 | +1.30(+1.89%) |
Jan 16, 2019 | 68.06 | 69.57 | 68.06 | 68.94 | 67,651 | +0.93(+1.37%) |
Jan 15, 2019 | 68.77 | 69.05 | 67.96 | 68.01 | 53,329 | -1.22(-1.77%) |
Jan 14, 2019 | 69.01 | 70.39 | 67.69 | 69.23 | 56,935 | -0.37(-0.53%) |
Jan 11, 2019 | 68.21 | 69.85 | 67.36 | 69.60 | 106,683 | +0.79(+1.15%) |
Jan 10, 2019 | 67.48 | 68.95 | 67.45 | 68.81 | 36,105 | +0.76(+1.12%) |
Jan 09, 2019 | 67.19 | 68.62 | 66.58 | 68.04 | 55,998 | +1.21(+1.80%) |
Jan 08, 2019 | 65.52 | 67.29 | 65.49 | 66.84 | 95,703 | +2.15(+3.32%) |
Jan 07, 2019 | 63.90 | 66.44 | 63.55 | 64.69 | 170,756 | +0.62(+0.97%) |
Jan 04, 2019 | 63.88 | 64.78 | 62.23 | 64.07 | 95,431 | +1.31(+2.09%) |
Jan 03, 2019 | 64.29 | 65.24 | 62.56 | 62.76 | 53,951 | -2.18(-3.35%) |