Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2019 | 77.14 | 77.65 | 76.82 | 77.58 | 1,345,095 | +0.46(+0.60%) |
Mar 28, 2019 | 77.99 | 78.28 | 76.85 | 77.12 | 2,050,539 | -0.73(-0.94%) |
Mar 27, 2019 | 78.45 | 78.45 | 77.55 | 77.85 | 1,536,864 | -0.45(-0.57%) |
Mar 26, 2019 | 77.89 | 78.59 | 77.86 | 78.29 | 1,395,732 | +0.56(+0.72%) |
Mar 25, 2019 | 78.07 | 78.16 | 77.57 | 77.73 | 1,503,706 | -0.24(-0.31%) |
Mar 22, 2019 | 77.07 | 78.50 | 76.97 | 77.98 | 2,192,437 | +0.95(+1.23%) |
Mar 21, 2019 | 75.91 | 77.12 | 75.78 | 77.03 | 1,805,392 | +1.12(+1.47%) |
Mar 20, 2019 | 75.82 | 76.53 | 75.56 | 75.91 | 1,726,510 | +0.32(+0.42%) |
Mar 19, 2019 | 76.48 | 76.58 | 75.30 | 75.59 | 1,514,126 | -1.06(-1.39%) |
Mar 18, 2019 | 76.81 | 77.06 | 76.37 | 76.65 | 1,523,684 | -0.14(-0.18%) |
Mar 15, 2019 | 76.75 | 77.30 | 76.46 | 76.79 | 5,617,796 | -0.23(-0.29%) |
Mar 14, 2019 | 77.07 | 77.58 | 76.72 | 77.02 | 3,035,834 | -0.06(-0.07%) |
Mar 13, 2019 | 77.06 | 77.53 | 76.78 | 77.08 | 2,156,244 | +0.10(+0.13%) |
Mar 12, 2019 | 76.42 | 77.05 | 76.22 | 76.98 | 2,448,607 | +0.75(+0.99%) |
Mar 11, 2019 | 75.45 | 76.22 | 75.00 | 76.22 | 3,101,965 | +1.19(+1.59%) |
Mar 08, 2019 | 74.94 | 75.07 | 74.31 | 75.03 | 1,972,157 | +0.29(+0.39%) |
Mar 07, 2019 | 74.96 | 75.48 | 74.65 | 74.74 | 2,641,148 | +0.03(+0.04%) |
Mar 06, 2019 | 74.98 | 75.15 | 74.55 | 74.71 | 1,299,899 | -0.06(-0.09%) |
Mar 05, 2019 | 75.06 | 75.15 | 74.55 | 74.77 | 1,920,703 | -0.38(-0.51%) |
Mar 04, 2019 | 75.91 | 76.14 | 74.63 | 75.15 | 1,625,435 | -0.49(-0.65%) |
Mar 01, 2019 | 75.71 | 75.86 | 75.23 | 75.65 | 1,876,132 | -0.06(-0.09%) |
Feb 28, 2019 | 75.07 | 75.94 | 74.59 | 75.71 | 2,084,290 | +0.71(+0.94%) |
Feb 27, 2019 | 74.94 | 75.53 | 74.80 | 75.01 | 1,934,175 | -0.19(-0.26%) |
Feb 26, 2019 | 75.32 | 75.57 | 74.75 | 75.20 | 2,120,862 | +0.20(+0.27%) |
Feb 25, 2019 | 75.18 | 75.19 | 74.49 | 75.00 | 2,030,410 | -0.26(-0.34%) |
Feb 22, 2019 | 74.03 | 75.30 | 73.87 | 75.26 | 2,295,611 | +1.28(+1.73%) |
Feb 21, 2019 | 73.39 | 74.22 | 73.00 | 73.98 | 3,792,982 | -0.04(-0.05%) |
Feb 20, 2019 | 72.28 | 74.76 | 72.06 | 74.02 | 3,096,238 | +0.97(+1.32%) |
Feb 19, 2019 | 73.00 | 73.12 | 72.45 | 73.05 | 1,460,437 | +0.15(+0.21%) |
Feb 15, 2019 | 73.13 | 73.26 | 72.44 | 72.90 | 1,715,514 | +0.14(+0.19%) |
Feb 14, 2019 | 72.72 | 73.04 | 72.19 | 72.76 | 2,109,650 | +0.27(+0.37%) |
Feb 13, 2019 | 72.77 | 73.07 | 72.16 | 72.49 | 1,095,926 | -0.48(-0.66%) |
Feb 12, 2019 | 72.90 | 73.22 | 72.25 | 72.97 | 1,916,489 | +0.21(+0.29%) |
Feb 11, 2019 | 72.78 | 73.09 | 72.47 | 72.76 | 932,512 | -0.18(-0.24%) |
Feb 08, 2019 | 72.26 | 72.94 | 72.10 | 72.94 | 1,356,462 | +0.44(+0.61%) |
Feb 07, 2019 | 71.82 | 72.59 | 71.45 | 72.50 | 1,198,396 | +0.58(+0.80%) |
Feb 06, 2019 | 71.44 | 71.99 | 71.19 | 71.92 | 1,272,422 | +0.29(+0.40%) |
Feb 05, 2019 | 71.53 | 71.83 | 71.02 | 71.63 | 1,566,485 | +0.00(+0.00%) |
Feb 04, 2019 | 70.90 | 71.65 | 70.35 | 71.63 | 1,313,496 | +0.29(+0.41%) |
Feb 01, 2019 | 71.50 | 71.69 | 70.65 | 71.34 | 1,124,616 | -0.29(-0.40%) |
Jan 31, 2019 | 70.12 | 71.87 | 69.69 | 71.63 | 2,491,460 | +1.67(+2.39%) |
Jan 30, 2019 | 69.24 | 70.32 | 69.24 | 69.96 | 1,157,862 | +0.41(+0.59%) |
Jan 29, 2019 | 69.75 | 70.11 | 69.23 | 69.55 | 1,036,052 | +0.07(+0.10%) |
Jan 28, 2019 | 69.91 | 70.22 | 69.04 | 69.48 | 1,135,693 | -0.47(-0.68%) |
Jan 25, 2019 | 70.92 | 71.34 | 69.86 | 69.95 | 1,284,991 | -1.23(-1.73%) |
Jan 24, 2019 | 70.67 | 71.28 | 70.04 | 71.18 | 1,283,511 | +0.61(+0.86%) |
Jan 23, 2019 | 69.53 | 70.58 | 69.53 | 70.57 | 1,255,974 | +0.97(+1.40%) |
Jan 22, 2019 | 69.48 | 69.94 | 68.82 | 69.60 | 966,995 | +0.30(+0.43%) |
Jan 18, 2019 | 69.03 | 69.34 | 68.59 | 69.30 | 1,664,262 | +0.21(+0.30%) |
Jan 17, 2019 | 69.40 | 69.50 | 68.70 | 69.09 | 2,102,636 | -0.30(-0.43%) |
Jan 16, 2019 | 69.12 | 69.52 | 68.51 | 69.39 | 2,197,481 | -0.19(-0.28%) |
Jan 15, 2019 | 67.98 | 70.12 | 67.84 | 69.58 | 2,300,390 | +1.55(+2.28%) |
Jan 14, 2019 | 68.47 | 68.47 | 66.85 | 68.03 | 2,929,882 | -0.89(-1.29%) |
Jan 11, 2019 | 69.59 | 69.82 | 68.57 | 68.92 | 2,392,548 | -0.65(-0.94%) |
Jan 10, 2019 | 68.81 | 69.82 | 68.40 | 69.57 | 1,853,217 | +0.95(+1.38%) |
Jan 09, 2019 | 68.57 | 69.02 | 68.03 | 68.63 | 1,610,324 | -0.36(-0.52%) |
Jan 08, 2019 | 67.65 | 69.03 | 67.45 | 68.99 | 2,039,148 | +1.20(+1.78%) |
Jan 07, 2019 | 67.85 | 68.09 | 67.30 | 67.78 | 2,551,663 | -0.32(-0.47%) |
Jan 04, 2019 | 67.15 | 68.21 | 67.15 | 68.10 | 1,315,123 | +0.51(+0.75%) |
Jan 03, 2019 | 67.33 | 68.12 | 66.98 | 67.60 | 1,424,055 | +0.14(+0.20%) |