Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2019 | 76.84 | 77.52 | 76.67 | 77.22 | 97,069 | +0.17(+0.22%) |
Feb 27, 2019 | 77.41 | 77.41 | 76.11 | 77.06 | 70,248 | -0.78(-1.01%) |
Feb 26, 2019 | 78.16 | 78.19 | 77.68 | 77.84 | 155,770 | -0.52(-0.66%) |
Feb 25, 2019 | 78.88 | 79.31 | 78.32 | 78.36 | 155,309 | +0.63(+0.81%) |
Feb 22, 2019 | 76.83 | 77.76 | 76.74 | 77.73 | 55,366 | +1.61(+2.11%) |
Feb 21, 2019 | 76.42 | 76.55 | 75.86 | 76.12 | 185,639 | -0.25(-0.32%) |
Feb 20, 2019 | 75.94 | 76.81 | 75.94 | 76.37 | 144,233 | +0.65(+0.85%) |
Feb 19, 2019 | 75.64 | 76.24 | 75.52 | 75.72 | 25,945 | -0.16(-0.21%) |
Feb 15, 2019 | 76.08 | 76.08 | 75.45 | 75.88 | 63,829 | +0.39(+0.52%) |
Feb 14, 2019 | 74.57 | 75.73 | 74.49 | 75.49 | 81,961 | +0.59(+0.79%) |
Feb 13, 2019 | 74.67 | 75.37 | 74.49 | 74.90 | 88,894 | +0.69(+0.93%) |
Feb 12, 2019 | 73.65 | 74.27 | 73.65 | 74.21 | 50,048 | +1.40(+1.93%) |
Feb 11, 2019 | 72.66 | 73.02 | 72.13 | 72.81 | 64,784 | +0.44(+0.61%) |
Feb 08, 2019 | 71.03 | 72.55 | 70.79 | 72.37 | 35,075 | +0.17(+0.23%) |
Feb 07, 2019 | 72.91 | 73.35 | 71.68 | 72.20 | 218,011 | -1.60(-2.17%) |
Feb 06, 2019 | 72.85 | 74.55 | 72.85 | 73.80 | 135,406 | +1.71(+2.37%) |
Feb 05, 2019 | 71.57 | 72.32 | 71.57 | 72.09 | 35,228 | +0.43(+0.60%) |
Feb 04, 2019 | 71.10 | 71.66 | 70.52 | 71.66 | 51,253 | +0.64(+0.90%) |
Feb 01, 2019 | 70.51 | 71.43 | 70.51 | 71.03 | 155,189 | +0.74(+1.05%) |
Jan 31, 2019 | 69.84 | 70.87 | 69.73 | 70.29 | 187,841 | +0.29(+0.42%) |
Jan 30, 2019 | 69.60 | 70.28 | 68.70 | 70.00 | 71,025 | +1.28(+1.87%) |
Jan 29, 2019 | 69.68 | 69.68 | 68.66 | 68.71 | 57,164 | -0.91(-1.31%) |
Jan 28, 2019 | 68.52 | 70.22 | 68.52 | 69.62 | 46,123 | -1.08(-1.53%) |
Jan 25, 2019 | 68.78 | 70.94 | 68.71 | 70.70 | 76,676 | +2.24(+3.27%) |
Jan 24, 2019 | 66.46 | 68.89 | 66.46 | 68.47 | 138,546 | +3.06(+4.68%) |
Jan 23, 2019 | 65.91 | 66.10 | 64.66 | 65.41 | 68,373 | -0.14(-0.21%) |
Jan 22, 2019 | 67.19 | 67.19 | 65.00 | 65.54 | 74,797 | -2.20(-3.24%) |
Jan 18, 2019 | 67.12 | 68.26 | 66.87 | 67.74 | 47,821 | +1.09(+1.63%) |
Jan 17, 2019 | 65.90 | 67.05 | 65.43 | 66.65 | 57,703 | +0.45(+0.68%) |
Jan 16, 2019 | 66.69 | 67.31 | 66.20 | 66.20 | 42,147 | -0.32(-0.49%) |
Jan 15, 2019 | 66.21 | 66.96 | 66.21 | 66.52 | 83,954 | +0.55(+0.83%) |
Jan 14, 2019 | 66.72 | 66.72 | 65.95 | 65.97 | 36,846 | -1.42(-2.11%) |
Jan 11, 2019 | 65.98 | 67.99 | 65.98 | 67.40 | 35,075 | +1.01(+1.52%) |
Jan 10, 2019 | 64.98 | 66.43 | 64.92 | 66.39 | 40,055 | +0.90(+1.38%) |
Jan 09, 2019 | 64.42 | 65.71 | 64.42 | 65.48 | 125,586 | +1.23(+1.91%) |
Jan 08, 2019 | 64.56 | 64.59 | 63.48 | 64.26 | 168,565 | +0.30(+0.48%) |
Jan 07, 2019 | 62.97 | 64.59 | 62.77 | 63.95 | 69,006 | +1.26(+2.00%) |
Jan 04, 2019 | 61.08 | 63.06 | 61.08 | 62.70 | 127,149 | +2.47(+4.10%) |
Jan 03, 2019 | 62.58 | 62.76 | 60.13 | 60.23 | 133,916 | -3.72(-5.81%) |
Jan 02, 2019 | 62.19 | 64.43 | 62.19 | 63.94 | 34,686 | +0.49(+0.77%) |
Dec 31, 2018 | 63.60 | 63.90 | 62.77 | 63.45 | 88,912 | +0.45(+0.72%) |
Dec 28, 2018 | 63.26 | 64.22 | 62.53 | 63.00 | 52,409 | +0.11(+0.17%) |
Dec 27, 2018 | 61.61 | 62.89 | 60.75 | 62.89 | 149,405 | +0.38(+0.61%) |
Dec 26, 2018 | 59.66 | 62.51 | 58.99 | 62.51 | 94,308 | +3.54(+6.00%) |
Dec 24, 2018 | 60.04 | 60.53 | 58.97 | 58.97 | 92,277 | -1.55(-2.56%) |
Dec 21, 2018 | 61.99 | 62.59 | 60.31 | 60.52 | 202,566 | -1.28(-2.07%) |
Dec 20, 2018 | 62.48 | 63.48 | 61.00 | 61.80 | 229,633 | -0.75(-1.20%) |
Dec 19, 2018 | 64.93 | 65.36 | 62.24 | 62.56 | 281,687 | -2.71(-4.15%) |
Dec 18, 2018 | 64.92 | 66.29 | 64.79 | 65.26 | 85,014 | +1.02(+1.58%) |
Dec 17, 2018 | 65.07 | 66.14 | 63.91 | 64.25 | 116,329 | -1.02(-1.56%) |
Dec 14, 2018 | 65.46 | 66.66 | 65.24 | 65.26 | 71,716 | -0.96(-1.45%) |
Dec 13, 2018 | 67.05 | 67.15 | 66.12 | 66.22 | 60,417 | -0.52(-0.78%) |
Dec 12, 2018 | 66.80 | 67.62 | 66.37 | 66.74 | 82,891 | +0.98(+1.49%) |
Dec 11, 2018 | 66.56 | 67.42 | 65.43 | 65.76 | 84,302 | +0.24(+0.37%) |
Dec 10, 2018 | 65.06 | 65.73 | 64.49 | 65.52 | 83,123 | +0.37(+0.56%) |
Dec 07, 2018 | 67.34 | 67.60 | 64.82 | 65.16 | 152,027 | -2.22(-3.29%) |
Dec 06, 2018 | 66.12 | 67.38 | 65.96 | 67.38 | 145,704 | -0.54(-0.79%) |
Dec 04, 2018 | 70.49 | 70.61 | 67.84 | 67.91 | 119,595 | -3.04(-4.28%) |