Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2019 | 79.05 | 79.53 | 78.31 | 79.26 | 262,959 | +0.90(+1.15%) |
Mar 28, 2019 | 77.48 | 79.27 | 76.53 | 78.35 | 142,744 | +1.08(+1.40%) |
Mar 27, 2019 | 77.30 | 78.13 | 75.93 | 77.27 | 199,959 | -0.25(-0.32%) |
Mar 26, 2019 | 76.45 | 77.79 | 76.21 | 77.52 | 167,935 | +1.75(+2.31%) |
Mar 25, 2019 | 75.32 | 76.30 | 74.79 | 75.77 | 176,575 | +0.12(+0.16%) |
Mar 22, 2019 | 79.69 | 80.32 | 75.59 | 75.65 | 293,541 | -4.63(-5.77%) |
Mar 21, 2019 | 77.98 | 80.30 | 77.98 | 80.28 | 226,321 | +2.01(+2.57%) |
Mar 20, 2019 | 78.26 | 79.39 | 77.33 | 78.27 | 271,751 | +0.00(+0.00%) |
Mar 19, 2019 | 77.96 | 78.42 | 77.42 | 78.27 | 132,743 | +0.60(+0.77%) |
Mar 18, 2019 | 77.27 | 78.18 | 76.44 | 77.68 | 221,333 | +0.74(+0.96%) |
Mar 15, 2019 | 76.83 | 77.59 | 74.86 | 76.94 | 451,176 | -0.01(-0.01%) |
Mar 14, 2019 | 76.81 | 77.69 | 76.12 | 76.95 | 109,045 | +0.08(+0.10%) |
Mar 13, 2019 | 78.78 | 79.46 | 76.76 | 76.87 | 268,459 | -1.62(-2.06%) |
Mar 12, 2019 | 78.31 | 79.09 | 77.64 | 78.49 | 209,006 | +0.27(+0.34%) |
Mar 11, 2019 | 75.95 | 78.44 | 75.95 | 78.22 | 265,350 | +2.56(+3.39%) |
Mar 08, 2019 | 73.89 | 75.85 | 73.07 | 75.66 | 262,155 | +0.90(+1.21%) |
Mar 07, 2019 | 74.36 | 75.65 | 73.95 | 74.75 | 172,435 | +0.41(+0.55%) |
Mar 06, 2019 | 76.87 | 77.27 | 74.22 | 74.35 | 214,140 | -2.45(-3.18%) |
Mar 05, 2019 | 77.18 | 77.21 | 76.25 | 76.79 | 133,283 | -0.38(-0.49%) |
Mar 04, 2019 | 78.42 | 78.42 | 75.88 | 77.17 | 289,285 | -1.06(-1.36%) |
Mar 01, 2019 | 77.37 | 78.48 | 76.83 | 78.23 | 164,676 | +1.45(+1.89%) |
Feb 28, 2019 | 77.17 | 77.38 | 76.54 | 76.78 | 193,107 | -0.38(-0.49%) |
Feb 27, 2019 | 76.75 | 77.23 | 76.21 | 77.16 | 140,848 | +0.14(+0.18%) |
Feb 26, 2019 | 77.05 | 77.65 | 76.84 | 77.02 | 190,779 | -0.31(-0.40%) |
Feb 25, 2019 | 76.90 | 77.93 | 76.72 | 77.33 | 300,336 | +0.95(+1.25%) |
Feb 22, 2019 | 75.98 | 76.80 | 75.98 | 76.38 | 352,329 | +0.39(+0.51%) |
Feb 21, 2019 | 75.52 | 76.24 | 75.14 | 75.99 | 414,116 | +0.16(+0.21%) |
Feb 20, 2019 | 75.28 | 76.38 | 74.63 | 75.83 | 264,386 | -0.10(-0.13%) |
Feb 19, 2019 | 76.37 | 76.70 | 75.11 | 75.93 | 524,461 | -1.24(-1.61%) |
Feb 15, 2019 | 77.40 | 78.45 | 76.43 | 77.17 | 372,882 | +0.12(+0.15%) |
Feb 14, 2019 | 76.44 | 77.64 | 75.95 | 77.05 | 343,717 | -0.35(-0.45%) |
Feb 13, 2019 | 76.98 | 78.15 | 76.58 | 77.40 | 485,587 | +0.18(+0.23%) |
Feb 12, 2019 | 75.52 | 77.26 | 75.43 | 77.22 | 486,775 | +2.07(+2.76%) |
Feb 11, 2019 | 72.29 | 75.45 | 71.93 | 75.14 | 783,399 | +3.42(+4.77%) |
Feb 08, 2019 | 69.79 | 71.75 | 68.65 | 71.72 | 654,887 | +0.96(+1.36%) |
Feb 07, 2019 | 64.56 | 73.90 | 64.52 | 70.76 | 1,643,194 | +4.00(+5.99%) |
Feb 06, 2019 | 69.62 | 71.20 | 66.64 | 66.76 | 548,398 | -2.69(-3.87%) |
Feb 05, 2019 | 69.68 | 70.82 | 69.35 | 69.45 | 364,208 | -0.10(-0.14%) |
Feb 04, 2019 | 71.27 | 72.17 | 68.97 | 69.55 | 521,836 | -1.74(-2.44%) |
Feb 01, 2019 | 71.02 | 71.87 | 70.16 | 71.28 | 384,267 | +0.22(+0.31%) |
Jan 31, 2019 | 69.97 | 71.29 | 69.97 | 71.07 | 208,508 | +1.00(+1.43%) |
Jan 30, 2019 | 68.58 | 70.21 | 68.14 | 70.06 | 424,137 | +1.92(+2.81%) |
Jan 29, 2019 | 69.54 | 69.97 | 67.78 | 68.15 | 344,288 | -1.37(-1.97%) |
Jan 28, 2019 | 69.06 | 70.58 | 68.40 | 69.52 | 310,414 | -0.10(-0.14%) |
Jan 25, 2019 | 69.61 | 70.41 | 69.32 | 69.62 | 252,484 | +0.50(+0.72%) |
Jan 24, 2019 | 67.87 | 69.38 | 67.80 | 69.12 | 334,024 | +1.42(+2.10%) |
Jan 23, 2019 | 68.15 | 69.36 | 66.76 | 67.70 | 299,261 | -0.15(-0.22%) |
Jan 22, 2019 | 69.61 | 70.06 | 67.36 | 67.85 | 324,683 | -2.36(-3.36%) |
Jan 18, 2019 | 69.10 | 71.01 | 68.88 | 70.21 | 304,774 | +1.04(+1.51%) |
Jan 17, 2019 | 67.53 | 69.83 | 67.53 | 69.17 | 279,358 | +1.55(+2.29%) |
Jan 16, 2019 | 67.14 | 68.61 | 66.96 | 67.62 | 290,561 | +0.61(+0.90%) |
Jan 15, 2019 | 65.87 | 67.34 | 65.44 | 67.02 | 290,396 | +1.13(+1.72%) |
Jan 14, 2019 | 65.78 | 66.46 | 64.60 | 65.88 | 275,214 | -0.29(-0.44%) |
Jan 11, 2019 | 65.37 | 66.73 | 65.07 | 66.17 | 223,064 | +0.41(+0.62%) |
Jan 10, 2019 | 64.59 | 65.81 | 64.22 | 65.77 | 211,845 | +0.80(+1.24%) |
Jan 09, 2019 | 65.49 | 66.60 | 64.49 | 64.96 | 308,632 | -0.06(-0.09%) |
Jan 08, 2019 | 65.12 | 65.29 | 63.68 | 65.02 | 227,373 | +0.74(+1.16%) |
Jan 07, 2019 | 62.64 | 64.99 | 61.73 | 64.28 | 299,660 | +1.51(+2.40%) |
Jan 04, 2019 | 61.11 | 63.74 | 60.64 | 62.77 | 311,021 | +2.50(+4.15%) |
Jan 03, 2019 | 61.99 | 62.36 | 59.55 | 60.27 | 296,072 | -2.55(-4.06%) |