Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2019 | 65.41 | 66.50 | 64.83 | 65.92 | 354,800 | +0.70(+1.07%) |
Mar 28, 2019 | 65.63 | 65.63 | 63.88 | 65.22 | 236,705 | -0.06(-0.09%) |
Mar 27, 2019 | 64.07 | 65.48 | 63.08 | 65.28 | 451,124 | +1.23(+1.92%) |
Mar 26, 2019 | 64.59 | 64.89 | 63.56 | 64.05 | 272,853 | -0.39(-0.61%) |
Mar 25, 2019 | 64.89 | 64.89 | 63.41 | 64.44 | 195,306 | -0.19(-0.29%) |
Mar 22, 2019 | 66.05 | 66.55 | 64.49 | 64.63 | 225,100 | -1.52(-2.30%) |
Mar 21, 2019 | 64.96 | 66.43 | 64.96 | 66.15 | 194,166 | +1.14(+1.75%) |
Mar 20, 2019 | 66.53 | 66.53 | 64.88 | 65.01 | 241,913 | -1.56(-2.34%) |
Mar 19, 2019 | 67.18 | 67.27 | 66.18 | 66.57 | 244,456 | -0.63(-0.94%) |
Mar 18, 2019 | 64.58 | 67.37 | 63.92 | 67.20 | 355,839 | +2.73(+4.23%) |
Mar 15, 2019 | 64.49 | 65.08 | 63.85 | 64.47 | 571,500 | -0.03(-0.05%) |
Mar 14, 2019 | 64.26 | 64.90 | 63.95 | 64.50 | 298,270 | +0.57(+0.89%) |
Mar 13, 2019 | 64.04 | 64.55 | 63.63 | 63.93 | 232,827 | +0.21(+0.33%) |
Mar 12, 2019 | 64.33 | 64.33 | 63.16 | 63.72 | 237,033 | -0.61(-0.95%) |
Mar 11, 2019 | 64.28 | 64.80 | 63.14 | 64.33 | 707,666 | +0.10(+0.16%) |
Mar 08, 2019 | 62.12 | 64.29 | 61.34 | 64.23 | 310,900 | +1.78(+2.85%) |
Mar 07, 2019 | 64.00 | 64.00 | 62.17 | 62.45 | 430,080 | -1.37(-2.15%) |
Mar 06, 2019 | 66.72 | 66.74 | 63.68 | 63.82 | 435,829 | -2.75(-4.13%) |
Mar 05, 2019 | 67.99 | 68.49 | 66.35 | 66.57 | 402,855 | -1.76(-2.58%) |
Mar 04, 2019 | 69.17 | 69.51 | 67.89 | 68.33 | 453,727 | -1.09(-1.57%) |
Mar 01, 2019 | 68.15 | 70.00 | 67.43 | 69.42 | 411,300 | +1.31(+1.92%) |
Feb 28, 2019 | 66.00 | 70.75 | 63.20 | 68.11 | 816,552 | +1.11(+1.66%) |
Feb 27, 2019 | 68.88 | 68.88 | 66.72 | 67.00 | 569,734 | -1.90(-2.76%) |
Feb 26, 2019 | 71.16 | 71.16 | 68.88 | 68.90 | 209,745 | -2.25(-3.16%) |
Feb 25, 2019 | 73.28 | 73.76 | 71.14 | 71.15 | 635,664 | -1.53(-2.11%) |
Feb 22, 2019 | 71.66 | 72.75 | 70.34 | 72.68 | 426,000 | +2.18(+3.09%) |
Feb 21, 2019 | 72.52 | 72.52 | 69.48 | 70.50 | 505,076 | -1.95(-2.69%) |
Feb 20, 2019 | 64.98 | 73.31 | 64.37 | 72.45 | 1,062,953 | +7.43(+11.43%) |
Feb 19, 2019 | 64.80 | 65.78 | 64.68 | 65.02 | 157,665 | +0.20(+0.31%) |
Feb 15, 2019 | 63.84 | 65.11 | 63.84 | 64.82 | 138,400 | +1.32(+2.08%) |
Feb 14, 2019 | 63.40 | 64.06 | 62.58 | 63.50 | 121,273 | +0.00(+0.00%) |
Feb 13, 2019 | 63.24 | 64.18 | 62.84 | 63.50 | 217,463 | +0.27(+0.43%) |
Feb 12, 2019 | 62.43 | 63.31 | 62.05 | 63.23 | 151,300 | +1.19(+1.92%) |
Feb 11, 2019 | 62.48 | 62.48 | 61.20 | 62.04 | 150,044 | -0.19(-0.31%) |
Feb 08, 2019 | 62.90 | 62.90 | 61.39 | 62.23 | 118,100 | -0.99(-1.57%) |
Feb 07, 2019 | 64.08 | 64.24 | 62.77 | 63.22 | 136,372 | -0.85(-1.33%) |
Feb 06, 2019 | 63.75 | 64.36 | 63.17 | 64.07 | 357,740 | +0.27(+0.42%) |
Feb 05, 2019 | 63.83 | 65.26 | 63.21 | 63.80 | 217,830 | +0.31(+0.49%) |
Feb 04, 2019 | 63.79 | 63.79 | 63.09 | 63.49 | 183,571 | -0.03(-0.05%) |
Feb 01, 2019 | 64.97 | 65.78 | 63.12 | 63.52 | 384,800 | -1.64(-2.52%) |
Jan 31, 2019 | 65.62 | 66.00 | 64.83 | 65.16 | 211,034 | -0.74(-1.12%) |
Jan 30, 2019 | 65.87 | 66.58 | 65.12 | 65.90 | 264,573 | +0.54(+0.83%) |
Jan 29, 2019 | 65.00 | 66.01 | 64.10 | 65.36 | 188,046 | +0.59(+0.91%) |
Jan 28, 2019 | 64.75 | 65.30 | 64.23 | 64.77 | 308,023 | -0.01(-0.02%) |
Jan 25, 2019 | 63.67 | 65.15 | 63.28 | 64.78 | 230,200 | +1.31(+2.06%) |
Jan 24, 2019 | 61.87 | 63.49 | 60.95 | 63.47 | 279,001 | +1.60(+2.59%) |
Jan 23, 2019 | 61.44 | 61.87 | 60.73 | 61.87 | 102,705 | +0.62(+1.01%) |
Jan 22, 2019 | 62.11 | 62.11 | 60.89 | 61.25 | 260,741 | -1.09(-1.75%) |
Jan 18, 2019 | 62.35 | 63.34 | 62.24 | 62.34 | 339,200 | +0.14(+0.23%) |
Jan 17, 2019 | 61.14 | 62.54 | 60.79 | 62.20 | 192,724 | +0.60(+0.97%) |
Jan 16, 2019 | 61.27 | 62.15 | 60.76 | 61.60 | 155,870 | +0.54(+0.88%) |
Jan 15, 2019 | 59.23 | 61.22 | 58.99 | 61.06 | 262,101 | +1.88(+3.18%) |
Jan 14, 2019 | 60.24 | 60.86 | 58.73 | 59.18 | 216,570 | -1.69(-2.78%) |
Jan 11, 2019 | 60.71 | 60.92 | 59.61 | 60.87 | 206,900 | +0.17(+0.28%) |
Jan 10, 2019 | 60.64 | 60.94 | 59.66 | 60.70 | 227,376 | -0.31(-0.51%) |
Jan 09, 2019 | 61.36 | 61.77 | 60.74 | 61.01 | 201,069 | +0.10(+0.16%) |
Jan 08, 2019 | 60.74 | 61.38 | 60.25 | 60.91 | 244,098 | +0.95(+1.58%) |
Jan 07, 2019 | 59.34 | 60.15 | 57.68 | 59.96 | 468,663 | +2.43(+4.22%) |
Jan 04, 2019 | 55.77 | 58.18 | 54.56 | 57.53 | 572,400 | +2.28(+4.13%) |
Jan 03, 2019 | 55.51 | 56.34 | 53.26 | 55.25 | 279,177 | -0.55(-0.99%) |