Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2019 | 64.55 | 64.85 | 64.01 | 64.49 | 689,040 | +0.05(+0.08%) |
Mar 28, 2019 | 64.58 | 65.49 | 63.99 | 64.43 | 534,607 | +0.11(+0.16%) |
Mar 27, 2019 | 65.31 | 65.53 | 63.83 | 64.33 | 595,654 | -0.74(-1.13%) |
Mar 26, 2019 | 65.00 | 65.63 | 64.45 | 65.07 | 459,642 | +0.00(+0.00%) |
Mar 25, 2019 | 64.98 | 65.75 | 64.61 | 65.07 | 445,932 | +0.23(+0.35%) |
Mar 22, 2019 | 66.42 | 66.60 | 64.81 | 64.84 | 515,155 | -2.97(-4.38%) |
Mar 21, 2019 | 67.07 | 67.98 | 66.91 | 67.81 | 475,208 | +0.42(+0.62%) |
Mar 20, 2019 | 68.91 | 68.94 | 66.96 | 67.39 | 696,346 | -1.67(-2.41%) |
Mar 19, 2019 | 69.74 | 70.39 | 68.72 | 69.06 | 480,584 | +0.14(+0.20%) |
Mar 18, 2019 | 68.89 | 69.22 | 68.21 | 68.92 | 608,491 | -0.08(-0.11%) |
Mar 15, 2019 | 68.49 | 69.30 | 68.14 | 68.99 | 1,289,370 | +1.75(+2.60%) |
Mar 14, 2019 | 68.29 | 68.29 | 66.51 | 67.25 | 861,891 | -0.92(-1.35%) |
Mar 13, 2019 | 68.16 | 68.53 | 67.90 | 68.17 | 518,047 | +0.13(+0.19%) |
Mar 12, 2019 | 68.87 | 68.88 | 67.91 | 68.04 | 404,556 | -0.54(-0.79%) |
Mar 11, 2019 | 67.59 | 69.01 | 67.56 | 68.58 | 399,662 | +1.25(+1.86%) |
Mar 08, 2019 | 67.76 | 68.14 | 67.21 | 67.33 | 654,149 | -1.27(-1.85%) |
Mar 07, 2019 | 69.42 | 69.54 | 68.01 | 68.60 | 854,103 | -1.92(-2.72%) |
Mar 06, 2019 | 72.45 | 72.76 | 70.43 | 70.52 | 818,921 | -2.15(-2.96%) |
Mar 05, 2019 | 72.49 | 72.92 | 72.17 | 72.67 | 398,544 | -0.01(-0.01%) |
Mar 04, 2019 | 73.11 | 73.11 | 71.85 | 72.68 | 498,501 | +0.10(+0.13%) |
Mar 01, 2019 | 72.26 | 73.17 | 72.18 | 72.58 | 759,620 | +0.83(+1.16%) |
Feb 28, 2019 | 71.96 | 71.97 | 71.10 | 71.75 | 592,051 | -1.28(-1.75%) |
Feb 27, 2019 | 72.29 | 73.26 | 71.98 | 73.03 | 417,385 | +0.52(+0.71%) |
Feb 26, 2019 | 72.13 | 72.93 | 72.06 | 72.51 | 372,882 | +0.24(+0.33%) |
Feb 25, 2019 | 71.70 | 72.50 | 71.67 | 72.28 | 615,969 | +1.03(+1.45%) |
Feb 22, 2019 | 70.13 | 71.35 | 69.99 | 71.24 | 483,343 | +1.68(+2.41%) |
Feb 21, 2019 | 70.80 | 71.11 | 69.39 | 69.56 | 877,610 | -2.48(-3.44%) |
Feb 20, 2019 | 70.14 | 72.05 | 70.01 | 72.05 | 829,190 | +2.59(+3.72%) |
Feb 19, 2019 | 68.91 | 69.55 | 68.53 | 69.46 | 466,036 | +1.37(+2.01%) |
Feb 15, 2019 | 67.65 | 68.36 | 67.30 | 68.10 | 551,210 | +1.80(+2.72%) |
Feb 14, 2019 | 65.53 | 66.48 | 65.07 | 66.29 | 523,629 | -0.19(-0.29%) |
Feb 13, 2019 | 67.00 | 67.19 | 66.11 | 66.48 | 453,239 | +0.50(+0.77%) |
Feb 12, 2019 | 65.81 | 66.74 | 65.28 | 65.98 | 710,488 | +1.78(+2.78%) |
Feb 11, 2019 | 64.01 | 64.25 | 63.57 | 64.20 | 755,889 | +0.03(+0.04%) |
Feb 08, 2019 | 64.95 | 65.34 | 63.51 | 64.17 | 502,500 | -1.44(-2.19%) |
Feb 07, 2019 | 66.48 | 66.92 | 65.53 | 65.61 | 720,630 | -2.26(-3.33%) |
Feb 06, 2019 | 67.16 | 68.51 | 67.16 | 67.87 | 549,916 | +0.48(+0.71%) |
Feb 05, 2019 | 67.36 | 67.74 | 66.81 | 67.39 | 656,453 | -0.07(-0.10%) |
Feb 04, 2019 | 67.60 | 67.86 | 67.13 | 67.46 | 636,270 | -0.89(-1.30%) |
Feb 01, 2019 | 69.14 | 69.20 | 68.02 | 68.35 | 589,811 | -1.16(-1.67%) |
Jan 31, 2019 | 68.19 | 69.91 | 68.19 | 69.51 | 983,010 | +0.52(+0.76%) |
Jan 30, 2019 | 66.91 | 69.10 | 66.23 | 68.98 | 1,225,076 | +1.43(+2.11%) |
Jan 29, 2019 | 68.80 | 68.97 | 66.48 | 67.56 | 2,131,253 | -4.15(-5.79%) |
Jan 28, 2019 | 69.06 | 71.85 | 69.05 | 71.71 | 1,809,321 | +1.23(+1.74%) |
Jan 25, 2019 | 69.58 | 70.69 | 69.26 | 70.48 | 700,099 | +2.32(+3.40%) |
Jan 24, 2019 | 67.44 | 68.39 | 67.16 | 68.16 | 670,532 | +1.55(+2.33%) |
Jan 23, 2019 | 67.13 | 67.22 | 65.72 | 66.62 | 583,256 | -0.24(-0.35%) |
Jan 22, 2019 | 67.97 | 68.02 | 66.53 | 66.85 | 697,011 | -2.36(-3.41%) |
Jan 18, 2019 | 67.96 | 69.28 | 67.61 | 69.21 | 960,770 | +1.51(+2.22%) |
Jan 17, 2019 | 66.92 | 67.82 | 66.24 | 67.70 | 793,748 | +0.12(+0.18%) |
Jan 16, 2019 | 67.56 | 68.56 | 67.42 | 67.58 | 847,835 | -0.47(-0.69%) |
Jan 15, 2019 | 66.38 | 68.26 | 65.74 | 68.05 | 1,569,246 | +1.44(+2.16%) |
Jan 14, 2019 | 65.18 | 67.49 | 64.84 | 66.62 | 721,288 | +0.45(+0.68%) |
Jan 11, 2019 | 66.08 | 66.21 | 64.68 | 66.16 | 914,816 | -1.17(-1.73%) |
Jan 10, 2019 | 66.62 | 67.48 | 66.41 | 67.33 | 838,765 | +0.23(+0.34%) |
Jan 09, 2019 | 66.15 | 68.28 | 66.13 | 67.10 | 1,306,611 | +1.71(+2.62%) |
Jan 08, 2019 | 64.41 | 65.43 | 64.05 | 65.39 | 959,314 | +3.25(+5.22%) |
Jan 07, 2019 | 61.44 | 62.43 | 60.55 | 62.14 | 762,723 | +0.83(+1.35%) |
Jan 04, 2019 | 60.43 | 61.44 | 59.35 | 61.31 | 844,737 | +2.15(+3.63%) |
Jan 03, 2019 | 59.93 | 60.23 | 58.55 | 59.16 | 586,653 | -2.12(-3.47%) |