Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2019 | 67.78 | 69.74 | 67.58 | 69.47 | 2,677,000 | +2.51(+3.75%) |
Mar 28, 2019 | 66.44 | 68.10 | 65.90 | 66.96 | 1,751,615 | +0.81(+1.22%) |
Mar 27, 2019 | 67.25 | 67.93 | 65.51 | 66.15 | 2,189,270 | -1.10(-1.64%) |
Mar 26, 2019 | 68.53 | 69.06 | 66.79 | 67.25 | 1,516,518 | -0.61(-0.90%) |
Mar 25, 2019 | 68.04 | 69.21 | 66.95 | 67.86 | 1,742,967 | -0.73(-1.06%) |
Mar 22, 2019 | 69.22 | 69.81 | 67.91 | 68.59 | 1,779,000 | -1.16(-1.66%) |
Mar 21, 2019 | 68.72 | 69.99 | 68.41 | 69.75 | 3,053,268 | +0.90(+1.31%) |
Mar 20, 2019 | 70.04 | 70.52 | 68.11 | 68.85 | 4,302,129 | -1.75(-2.48%) |
Mar 19, 2019 | 77.58 | 77.83 | 70.36 | 70.60 | 5,141,516 | -6.45(-8.37%) |
Mar 18, 2019 | 74.99 | 77.52 | 74.99 | 77.05 | 1,548,120 | +2.07(+2.76%) |
Mar 15, 2019 | 73.93 | 75.44 | 73.36 | 74.98 | 1,919,900 | +1.13(+1.53%) |
Mar 14, 2019 | 76.21 | 76.21 | 73.76 | 73.85 | 1,196,023 | -2.36(-3.10%) |
Mar 13, 2019 | 77.40 | 78.16 | 75.24 | 76.21 | 1,735,653 | -1.86(-2.38%) |
Mar 12, 2019 | 76.79 | 78.27 | 75.67 | 78.07 | 1,744,548 | +1.72(+2.25%) |
Mar 11, 2019 | 74.18 | 76.45 | 73.02 | 76.35 | 2,946,702 | +2.95(+4.02%) |
Mar 08, 2019 | 72.77 | 74.45 | 72.06 | 73.40 | 3,863,700 | -0.35(-0.47%) |
Mar 07, 2019 | 76.60 | 76.62 | 73.50 | 73.75 | 3,875,839 | -2.67(-3.49%) |
Mar 06, 2019 | 79.43 | 79.83 | 76.33 | 76.42 | 2,391,964 | -2.97(-3.74%) |
Mar 05, 2019 | 78.14 | 80.33 | 78.09 | 79.39 | 2,284,425 | +1.40(+1.80%) |
Mar 04, 2019 | 82.70 | 83.02 | 76.63 | 77.99 | 3,015,451 | -5.03(-6.06%) |
Mar 01, 2019 | 82.41 | 83.11 | 81.51 | 83.02 | 2,113,600 | +1.44(+1.77%) |
Feb 28, 2019 | 81.10 | 81.84 | 79.90 | 81.58 | 1,551,405 | +0.29(+0.36%) |
Feb 27, 2019 | 80.04 | 81.98 | 79.72 | 81.29 | 988,749 | +0.86(+1.07%) |
Feb 26, 2019 | 81.24 | 82.28 | 79.44 | 80.43 | 1,690,526 | -1.23(-1.51%) |
Feb 25, 2019 | 80.34 | 83.40 | 80.11 | 81.66 | 2,514,012 | +1.69(+2.11%) |
Feb 22, 2019 | 80.18 | 81.18 | 79.17 | 79.97 | 1,692,300 | +0.47(+0.59%) |
Feb 21, 2019 | 81.99 | 82.14 | 78.65 | 79.50 | 1,937,951 | -2.18(-2.67%) |
Feb 20, 2019 | 84.00 | 84.38 | 81.00 | 81.68 | 1,890,719 | -1.86(-2.23%) |
Feb 19, 2019 | 82.76 | 85.40 | 82.55 | 83.54 | 1,887,857 | +0.33(+0.40%) |
Feb 15, 2019 | 82.62 | 83.47 | 81.93 | 83.21 | 1,700,000 | +0.74(+0.90%) |
Feb 14, 2019 | 79.88 | 83.03 | 79.55 | 82.47 | 1,410,569 | +1.74(+2.16%) |
Feb 13, 2019 | 79.66 | 81.75 | 78.31 | 80.73 | 2,794,021 | +1.16(+1.46%) |
Feb 12, 2019 | 79.20 | 81.80 | 78.39 | 79.57 | 3,885,598 | +1.49(+1.91%) |
Feb 11, 2019 | 86.08 | 87.98 | 77.75 | 78.08 | 6,540,839 | -8.00(-9.29%) |
Feb 08, 2019 | 83.56 | 86.87 | 83.56 | 86.08 | 5,979,500 | +3.81(+4.63%) |
Feb 07, 2019 | 71.11 | 83.88 | 66.62 | 82.27 | 27,101,306 | -1.68(-2.00%) |
Feb 06, 2019 | 80.66 | 84.36 | 79.02 | 83.95 | 4,289,826 | +4.08(+5.11%) |
Feb 05, 2019 | 81.49 | 84.02 | 79.65 | 79.87 | 3,274,690 | -1.54(-1.89%) |
Feb 04, 2019 | 80.38 | 82.01 | 79.56 | 81.41 | 1,719,799 | +1.28(+1.60%) |
Feb 01, 2019 | 80.09 | 81.68 | 79.95 | 80.13 | 1,882,600 | -0.27(-0.34%) |
Jan 31, 2019 | 80.65 | 81.75 | 78.90 | 80.40 | 1,711,847 | +0.45(+0.56%) |
Jan 30, 2019 | 78.53 | 80.50 | 77.79 | 79.95 | 1,448,636 | +2.92(+3.79%) |
Jan 29, 2019 | 78.78 | 79.45 | 76.10 | 77.03 | 2,072,371 | -3.96(-4.89%) |
Jan 28, 2019 | 81.50 | 83.18 | 79.71 | 80.99 | 2,315,324 | +0.22(+0.27%) |
Jan 25, 2019 | 78.69 | 81.61 | 78.05 | 80.77 | 2,066,100 | +3.53(+4.57%) |
Jan 24, 2019 | 74.53 | 77.36 | 73.91 | 77.24 | 1,707,688 | +2.78(+3.73%) |
Jan 23, 2019 | 75.54 | 76.18 | 73.83 | 74.46 | 2,292,551 | -0.10(-0.13%) |
Jan 22, 2019 | 79.95 | 79.95 | 74.39 | 74.56 | 2,780,370 | -6.41(-7.92%) |
Jan 18, 2019 | 80.66 | 81.94 | 79.56 | 80.97 | 1,506,200 | +1.31(+1.64%) |
Jan 17, 2019 | 78.02 | 80.13 | 77.78 | 79.66 | 1,298,979 | +1.67(+2.14%) |
Jan 16, 2019 | 76.38 | 79.26 | 76.21 | 77.99 | 2,320,004 | +1.41(+1.84%) |
Jan 15, 2019 | 78.12 | 79.07 | 76.09 | 76.58 | 1,650,614 | -1.33(-1.71%) |
Jan 14, 2019 | 77.36 | 78.57 | 76.35 | 77.91 | 1,226,012 | -0.63(-0.80%) |
Jan 11, 2019 | 80.29 | 80.50 | 77.22 | 78.54 | 1,648,300 | -2.43(-3.00%) |
Jan 10, 2019 | 79.57 | 81.06 | 77.67 | 80.97 | 1,293,531 | +0.58(+0.72%) |
Jan 09, 2019 | 80.06 | 81.66 | 79.40 | 80.39 | 1,394,585 | -0.70(-0.86%) |
Jan 08, 2019 | 81.00 | 81.95 | 78.57 | 81.09 | 1,454,057 | +1.24(+1.55%) |
Jan 07, 2019 | 76.55 | 80.57 | 75.64 | 79.85 | 2,226,658 | +4.05(+5.34%) |
Jan 04, 2019 | 73.31 | 77.45 | 72.74 | 75.80 | 3,085,100 | +4.49(+6.30%) |
Jan 03, 2019 | 73.90 | 74.86 | 70.99 | 71.31 | 2,076,107 | -4.15(-5.50%) |