Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2019 | 79.35 | 82.29 | 78.12 | 82.11 | 3,329,866 | +10.68(+14.96%) |
Mar 28, 2019 | 70.63 | 71.46 | 69.82 | 71.42 | 475,850 | +0.97(+1.38%) |
Mar 27, 2019 | 69.77 | 70.98 | 69.77 | 70.45 | 679,288 | +0.64(+0.92%) |
Mar 26, 2019 | 71.33 | 71.34 | 69.21 | 69.80 | 643,420 | -1.04(-1.47%) |
Mar 25, 2019 | 70.04 | 71.04 | 69.33 | 70.85 | 473,013 | +1.41(+2.03%) |
Mar 22, 2019 | 71.87 | 71.87 | 69.22 | 69.43 | 537,489 | -2.93(-4.05%) |
Mar 21, 2019 | 69.48 | 73.07 | 69.48 | 72.37 | 1,164,640 | +2.46(+3.53%) |
Mar 20, 2019 | 70.95 | 71.00 | 68.67 | 69.90 | 1,521,656 | -1.67(-2.33%) |
Mar 19, 2019 | 71.13 | 72.26 | 71.13 | 71.57 | 819,082 | +0.67(+0.95%) |
Mar 18, 2019 | 70.50 | 71.18 | 70.06 | 70.90 | 699,022 | +0.53(+0.75%) |
Mar 15, 2019 | 69.98 | 70.88 | 69.78 | 70.37 | 969,739 | +0.60(+0.87%) |
Mar 14, 2019 | 69.63 | 70.38 | 67.77 | 69.77 | 1,023,926 | -0.46(-0.65%) |
Mar 13, 2019 | 74.59 | 74.59 | 69.79 | 70.22 | 1,718,742 | -4.03(-5.43%) |
Mar 12, 2019 | 76.30 | 76.56 | 74.20 | 74.26 | 992,146 | -1.80(-2.37%) |
Mar 11, 2019 | 76.46 | 77.73 | 75.91 | 76.06 | 821,298 | -0.93(-1.20%) |
Mar 08, 2019 | 76.29 | 77.22 | 75.89 | 76.98 | 731,334 | +0.22(+0.29%) |
Mar 07, 2019 | 76.70 | 77.37 | 75.73 | 76.76 | 760,174 | -0.35(-0.45%) |
Mar 06, 2019 | 77.66 | 78.10 | 76.69 | 77.11 | 955,362 | -0.31(-0.40%) |
Mar 05, 2019 | 77.86 | 78.00 | 76.90 | 77.42 | 1,305,987 | -0.61(-0.79%) |
Mar 04, 2019 | 76.46 | 78.10 | 76.21 | 78.03 | 733,098 | +1.67(+2.18%) |
Mar 01, 2019 | 74.81 | 76.56 | 74.69 | 76.37 | 678,355 | +1.92(+2.58%) |
Feb 28, 2019 | 75.87 | 75.87 | 74.12 | 74.45 | 777,736 | -1.57(-2.06%) |
Feb 27, 2019 | 76.27 | 77.00 | 75.83 | 76.02 | 515,163 | -0.43(-0.56%) |
Feb 26, 2019 | 76.66 | 77.84 | 76.39 | 76.45 | 604,256 | -0.53(-0.68%) |
Feb 25, 2019 | 78.04 | 78.10 | 76.74 | 76.97 | 698,583 | -0.33(-0.43%) |
Feb 22, 2019 | 76.14 | 77.33 | 75.94 | 77.30 | 720,861 | +1.33(+1.76%) |
Feb 21, 2019 | 75.75 | 76.80 | 75.40 | 75.97 | 872,408 | +0.10(+0.13%) |
Feb 20, 2019 | 74.95 | 75.94 | 74.81 | 75.87 | 640,685 | +1.21(+1.62%) |
Feb 19, 2019 | 74.11 | 75.66 | 73.61 | 74.66 | 974,974 | +0.50(+0.67%) |
Feb 15, 2019 | 72.37 | 74.78 | 71.79 | 74.17 | 907,725 | +2.36(+3.28%) |
Feb 14, 2019 | 71.97 | 72.54 | 70.37 | 71.81 | 742,762 | +0.35(+0.49%) |
Feb 13, 2019 | 72.76 | 73.38 | 71.14 | 71.46 | 660,844 | -0.83(-1.15%) |
Feb 12, 2019 | 70.61 | 72.92 | 70.40 | 72.29 | 915,553 | +1.71(+2.43%) |
Feb 11, 2019 | 69.75 | 70.76 | 69.24 | 70.57 | 543,655 | +0.91(+1.30%) |
Feb 08, 2019 | 69.70 | 70.18 | 68.90 | 69.67 | 494,161 | -0.26(-0.38%) |
Feb 07, 2019 | 68.94 | 70.44 | 68.67 | 69.93 | 607,260 | +0.94(+1.36%) |
Feb 06, 2019 | 71.14 | 71.68 | 68.92 | 69.00 | 492,107 | -2.11(-2.97%) |
Feb 05, 2019 | 70.68 | 71.21 | 70.12 | 71.11 | 634,522 | +0.96(+1.37%) |
Feb 04, 2019 | 71.19 | 71.76 | 69.92 | 70.15 | 736,148 | -1.19(-1.67%) |
Feb 01, 2019 | 69.17 | 71.37 | 68.67 | 71.33 | 1,041,096 | +2.18(+3.15%) |
Jan 31, 2019 | 68.68 | 70.22 | 67.78 | 69.15 | 771,007 | +0.44(+0.64%) |
Jan 30, 2019 | 69.29 | 70.69 | 68.48 | 68.71 | 906,145 | -0.40(-0.58%) |
Jan 29, 2019 | 67.57 | 69.85 | 67.10 | 69.11 | 1,047,823 | +2.11(+3.15%) |
Jan 28, 2019 | 64.75 | 67.44 | 64.55 | 67.00 | 808,587 | +1.51(+2.31%) |
Jan 25, 2019 | 64.33 | 65.98 | 64.03 | 65.49 | 567,161 | +0.67(+1.04%) |
Jan 24, 2019 | 62.51 | 64.95 | 62.51 | 64.82 | 715,355 | +2.05(+3.26%) |
Jan 23, 2019 | 66.23 | 66.23 | 61.88 | 62.77 | 788,991 | -3.53(-5.32%) |
Jan 22, 2019 | 66.23 | 67.35 | 64.97 | 66.30 | 811,430 | -0.28(-0.42%) |
Jan 18, 2019 | 64.65 | 67.39 | 64.46 | 66.58 | 597,655 | +2.50(+3.91%) |
Jan 17, 2019 | 62.60 | 64.43 | 62.55 | 64.08 | 749,800 | +1.17(+1.86%) |
Jan 16, 2019 | 62.39 | 63.71 | 62.39 | 62.91 | 412,756 | +0.37(+0.59%) |
Jan 15, 2019 | 63.76 | 64.15 | 61.77 | 62.54 | 613,854 | -1.26(-1.97%) |
Jan 14, 2019 | 63.67 | 64.59 | 63.10 | 63.80 | 1,298,956 | -0.17(-0.26%) |
Jan 11, 2019 | 65.16 | 65.70 | 63.70 | 63.96 | 776,818 | -1.66(-2.52%) |
Jan 10, 2019 | 66.05 | 66.16 | 65.23 | 65.62 | 701,973 | -0.56(-0.85%) |
Jan 09, 2019 | 64.99 | 66.43 | 64.50 | 66.18 | 558,741 | +1.55(+2.40%) |
Jan 08, 2019 | 64.45 | 65.07 | 63.42 | 64.63 | 1,096,353 | +0.59(+0.93%) |
Jan 07, 2019 | 62.11 | 64.85 | 61.78 | 64.04 | 696,512 | +1.64(+2.62%) |
Jan 04, 2019 | 61.00 | 62.99 | 60.65 | 62.40 | 908,033 | +2.17(+3.61%) |
Jan 03, 2019 | 60.10 | 61.94 | 59.44 | 60.23 | 594,193 | +0.09(+0.15%) |