Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2019 | 78.71 | 79.51 | 78.64 | 79.44 | 250,645 | +1.11(+1.41%) |
Mar 28, 2019 | 77.75 | 78.54 | 77.55 | 78.33 | 130,766 | +0.88(+1.14%) |
Mar 27, 2019 | 77.20 | 77.75 | 76.78 | 77.45 | 126,243 | +0.34(+0.44%) |
Mar 26, 2019 | 78.29 | 78.56 | 76.68 | 77.11 | 249,475 | -0.52(-0.67%) |
Mar 25, 2019 | 77.98 | 78.58 | 77.15 | 77.63 | 332,193 | -0.44(-0.57%) |
Mar 22, 2019 | 80.34 | 80.34 | 78.06 | 78.08 | 152,755 | -2.84(-3.51%) |
Mar 21, 2019 | 79.27 | 81.25 | 79.27 | 80.92 | 170,565 | +1.15(+1.44%) |
Mar 20, 2019 | 79.11 | 80.66 | 79.05 | 79.77 | 300,274 | +0.34(+0.43%) |
Mar 19, 2019 | 80.33 | 80.88 | 79.25 | 79.43 | 469,506 | -0.53(-0.66%) |
Mar 18, 2019 | 79.16 | 80.00 | 79.02 | 79.96 | 194,857 | +0.88(+1.11%) |
Mar 15, 2019 | 79.27 | 79.74 | 78.72 | 79.08 | 479,572 | +0.16(+0.21%) |
Mar 14, 2019 | 78.59 | 79.10 | 77.71 | 78.92 | 183,057 | +0.13(+0.16%) |
Mar 13, 2019 | 78.41 | 79.03 | 77.82 | 78.79 | 258,413 | +0.76(+0.98%) |
Mar 12, 2019 | 78.01 | 78.74 | 77.50 | 78.03 | 175,416 | +0.17(+0.22%) |
Mar 11, 2019 | 77.16 | 77.97 | 77.16 | 77.86 | 195,382 | +0.46(+0.60%) |
Mar 08, 2019 | 76.74 | 77.67 | 76.47 | 77.39 | 120,280 | -0.02(-0.02%) |
Mar 07, 2019 | 77.77 | 78.15 | 76.32 | 77.41 | 224,253 | -0.56(-0.72%) |
Mar 06, 2019 | 80.09 | 80.13 | 77.78 | 77.97 | 580,656 | -2.05(-2.56%) |
Mar 05, 2019 | 80.78 | 81.54 | 79.96 | 80.02 | 141,146 | -0.76(-0.95%) |
Mar 04, 2019 | 81.78 | 81.91 | 80.41 | 80.78 | 166,134 | -0.60(-0.74%) |
Mar 01, 2019 | 81.71 | 81.94 | 80.86 | 81.38 | 166,097 | +0.40(+0.49%) |
Feb 28, 2019 | 80.44 | 81.24 | 79.98 | 80.99 | 197,559 | +0.19(+0.24%) |
Feb 27, 2019 | 80.26 | 81.31 | 80.12 | 80.79 | 215,474 | +0.36(+0.44%) |
Feb 26, 2019 | 81.50 | 81.71 | 80.35 | 80.44 | 202,834 | -1.38(-1.69%) |
Feb 25, 2019 | 82.29 | 82.66 | 81.79 | 81.82 | 121,946 | -0.02(-0.02%) |
Feb 22, 2019 | 81.55 | 82.16 | 81.31 | 81.84 | 171,371 | +0.51(+0.63%) |
Feb 21, 2019 | 80.94 | 81.83 | 80.46 | 81.33 | 186,044 | -0.09(-0.11%) |
Feb 20, 2019 | 81.22 | 81.77 | 80.99 | 81.41 | 210,841 | +0.41(+0.50%) |
Feb 19, 2019 | 80.49 | 81.27 | 80.06 | 81.01 | 157,443 | -0.17(-0.21%) |
Feb 15, 2019 | 80.57 | 81.54 | 80.31 | 81.18 | 167,958 | +1.26(+1.57%) |
Feb 14, 2019 | 79.13 | 80.53 | 79.04 | 79.92 | 278,509 | +0.27(+0.34%) |
Feb 13, 2019 | 79.88 | 80.61 | 79.46 | 79.65 | 211,139 | +0.10(+0.12%) |
Feb 12, 2019 | 78.53 | 80.21 | 78.53 | 79.56 | 127,812 | +1.67(+2.15%) |
Feb 11, 2019 | 78.17 | 78.19 | 77.35 | 77.88 | 145,367 | -0.15(-0.20%) |
Feb 08, 2019 | 77.75 | 78.61 | 77.27 | 78.04 | 175,715 | -0.26(-0.33%) |
Feb 07, 2019 | 77.44 | 78.48 | 77.34 | 78.30 | 299,777 | +0.51(+0.66%) |
Feb 06, 2019 | 79.32 | 80.17 | 77.56 | 77.79 | 498,350 | -1.60(-2.01%) |
Feb 05, 2019 | 76.87 | 81.66 | 75.66 | 79.38 | 642,837 | +4.55(+6.09%) |
Feb 04, 2019 | 74.48 | 76.55 | 74.46 | 74.83 | 284,613 | +0.29(+0.39%) |
Feb 01, 2019 | 74.47 | 74.84 | 73.70 | 74.54 | 203,329 | +0.32(+0.43%) |
Jan 31, 2019 | 73.88 | 74.65 | 73.33 | 74.22 | 175,215 | +0.26(+0.35%) |
Jan 30, 2019 | 73.35 | 74.26 | 72.14 | 73.96 | 180,206 | +1.11(+1.53%) |
Jan 29, 2019 | 72.71 | 73.31 | 72.51 | 72.85 | 207,051 | +0.43(+0.59%) |
Jan 28, 2019 | 72.22 | 73.06 | 71.88 | 72.42 | 175,961 | -0.84(-1.15%) |
Jan 25, 2019 | 73.06 | 73.64 | 72.86 | 73.26 | 102,905 | +1.14(+1.58%) |
Jan 24, 2019 | 71.85 | 72.64 | 71.58 | 72.12 | 210,601 | +0.20(+0.28%) |
Jan 23, 2019 | 72.02 | 72.67 | 71.25 | 71.92 | 266,894 | +0.22(+0.31%) |
Jan 22, 2019 | 73.09 | 73.53 | 71.45 | 71.70 | 269,351 | -2.00(-2.72%) |
Jan 18, 2019 | 72.56 | 73.74 | 72.18 | 73.70 | 265,693 | +1.54(+2.13%) |
Jan 17, 2019 | 70.00 | 72.73 | 70.00 | 72.16 | 361,847 | +1.59(+2.25%) |
Jan 16, 2019 | 69.60 | 70.80 | 69.60 | 70.57 | 162,628 | +0.89(+1.28%) |
Jan 15, 2019 | 69.34 | 69.73 | 68.27 | 69.68 | 142,279 | +0.58(+0.84%) |
Jan 14, 2019 | 68.93 | 69.68 | 68.90 | 69.10 | 341,669 | -0.15(-0.22%) |
Jan 11, 2019 | 69.47 | 69.69 | 68.94 | 69.26 | 227,220 | -0.68(-0.97%) |
Jan 10, 2019 | 69.01 | 69.96 | 68.98 | 69.94 | 196,695 | +0.54(+0.78%) |
Jan 09, 2019 | 69.12 | 69.68 | 68.05 | 69.39 | 270,263 | +0.48(+0.70%) |
Jan 08, 2019 | 68.31 | 69.24 | 68.17 | 68.91 | 430,057 | +0.24(+0.35%) |
Jan 07, 2019 | 68.71 | 69.71 | 68.07 | 68.67 | 123,840 | -0.06(-0.08%) |
Jan 04, 2019 | 66.94 | 68.82 | 66.57 | 68.73 | 395,799 | +2.82(+4.28%) |
Jan 03, 2019 | 68.00 | 68.31 | 65.82 | 65.90 | 218,852 | -2.51(-3.67%) |