Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2019 | 72.50 | 74.35 | 71.57 | 73.24 | 1,097,200 | +1.42(+1.98%) |
Mar 28, 2019 | 75.87 | 77.52 | 69.66 | 71.82 | 3,424,952 | -3.36(-4.47%) |
Mar 27, 2019 | 75.74 | 76.69 | 73.92 | 75.18 | 690,231 | -0.11(-0.15%) |
Mar 26, 2019 | 74.44 | 76.08 | 73.53 | 75.29 | 692,215 | +1.42(+1.92%) |
Mar 25, 2019 | 73.67 | 74.41 | 71.12 | 73.87 | 765,760 | -0.12(-0.16%) |
Mar 22, 2019 | 74.01 | 75.31 | 73.08 | 73.99 | 772,400 | -1.32(-1.75%) |
Mar 21, 2019 | 72.26 | 75.47 | 71.69 | 75.31 | 661,766 | +2.54(+3.49%) |
Mar 20, 2019 | 72.78 | 73.80 | 72.19 | 72.77 | 391,859 | -0.09(-0.12%) |
Mar 19, 2019 | 73.63 | 73.90 | 72.67 | 72.86 | 412,928 | -0.59(-0.80%) |
Mar 18, 2019 | 74.73 | 75.28 | 72.70 | 73.45 | 459,677 | -1.17(-1.57%) |
Mar 15, 2019 | 73.99 | 75.75 | 73.06 | 74.62 | 995,200 | +1.02(+1.39%) |
Mar 14, 2019 | 73.06 | 74.32 | 72.66 | 73.60 | 573,227 | +0.55(+0.75%) |
Mar 13, 2019 | 71.01 | 73.36 | 70.82 | 73.05 | 618,234 | +2.16(+3.05%) |
Mar 12, 2019 | 71.46 | 71.50 | 70.23 | 70.89 | 434,248 | -0.07(-0.10%) |
Mar 11, 2019 | 69.46 | 71.17 | 68.48 | 70.96 | 783,267 | +1.74(+2.51%) |
Mar 08, 2019 | 68.68 | 70.01 | 67.99 | 69.22 | 521,800 | +0.33(+0.48%) |
Mar 07, 2019 | 69.35 | 69.81 | 67.81 | 68.89 | 393,442 | -0.50(-0.72%) |
Mar 06, 2019 | 71.59 | 71.89 | 69.05 | 69.39 | 484,997 | -2.48(-3.45%) |
Mar 05, 2019 | 72.00 | 73.78 | 70.81 | 71.87 | 661,759 | -0.12(-0.17%) |
Mar 04, 2019 | 74.26 | 75.22 | 71.31 | 71.99 | 744,370 | -2.69(-3.60%) |
Mar 01, 2019 | 74.75 | 74.87 | 74.02 | 74.68 | 455,800 | +0.40(+0.54%) |
Feb 28, 2019 | 73.39 | 74.71 | 71.99 | 74.28 | 718,252 | +0.71(+0.97%) |
Feb 27, 2019 | 71.00 | 73.98 | 70.73 | 73.57 | 584,636 | +2.14(+3.00%) |
Feb 26, 2019 | 72.34 | 72.82 | 71.40 | 71.43 | 406,376 | -1.27(-1.75%) |
Feb 25, 2019 | 71.90 | 73.92 | 71.41 | 72.70 | 564,480 | +1.47(+2.06%) |
Feb 22, 2019 | 69.25 | 71.29 | 68.72 | 71.23 | 439,800 | +2.07(+2.99%) |
Feb 21, 2019 | 69.66 | 69.66 | 68.02 | 69.16 | 366,114 | -0.60(-0.86%) |
Feb 20, 2019 | 70.20 | 70.38 | 68.55 | 69.76 | 494,979 | -0.39(-0.56%) |
Feb 19, 2019 | 71.15 | 71.97 | 69.93 | 70.15 | 695,018 | -1.33(-1.86%) |
Feb 15, 2019 | 69.25 | 71.66 | 68.67 | 71.48 | 848,900 | +2.91(+4.24%) |
Feb 14, 2019 | 68.38 | 69.24 | 66.53 | 68.57 | 851,097 | +0.26(+0.38%) |
Feb 13, 2019 | 66.67 | 68.54 | 66.66 | 68.31 | 836,218 | +1.85(+2.78%) |
Feb 12, 2019 | 66.93 | 67.76 | 65.21 | 66.46 | 720,075 | -0.07(-0.11%) |
Feb 11, 2019 | 65.29 | 66.96 | 65.29 | 66.53 | 1,069,277 | +1.51(+2.32%) |
Feb 08, 2019 | 67.43 | 67.43 | 63.69 | 65.02 | 3,580,000 | -8.73(-11.84%) |
Feb 07, 2019 | 75.01 | 76.18 | 73.46 | 73.75 | 1,220,125 | -1.93(-2.55%) |
Feb 06, 2019 | 75.04 | 76.65 | 74.31 | 75.68 | 858,347 | +0.00(+0.00%) |
Feb 05, 2019 | 76.86 | 77.02 | 74.87 | 75.68 | 764,258 | -0.77(-1.01%) |
Feb 04, 2019 | 75.88 | 77.19 | 75.02 | 76.45 | 759,714 | -0.58(-0.75%) |
Feb 01, 2019 | 75.92 | 78.06 | 75.43 | 77.03 | 871,900 | +0.60(+0.79%) |
Jan 31, 2019 | 75.01 | 76.62 | 73.57 | 76.43 | 669,636 | +1.30(+1.73%) |
Jan 30, 2019 | 73.23 | 75.31 | 72.20 | 75.13 | 595,374 | +1.93(+2.64%) |
Jan 29, 2019 | 71.26 | 74.45 | 70.47 | 73.20 | 1,013,302 | +0.95(+1.31%) |
Jan 28, 2019 | 72.00 | 72.50 | 71.06 | 72.25 | 681,199 | -0.49(-0.67%) |
Jan 25, 2019 | 71.69 | 72.86 | 70.67 | 72.74 | 981,700 | +1.70(+2.39%) |
Jan 24, 2019 | 70.64 | 71.68 | 69.33 | 71.04 | 678,104 | +0.51(+0.72%) |
Jan 23, 2019 | 69.81 | 72.08 | 68.44 | 70.53 | 716,893 | -0.22(-0.31%) |
Jan 22, 2019 | 72.30 | 73.26 | 69.98 | 70.75 | 774,436 | -2.86(-3.89%) |
Jan 18, 2019 | 72.37 | 73.64 | 71.20 | 73.61 | 870,800 | +2.39(+3.36%) |
Jan 17, 2019 | 71.11 | 72.20 | 70.58 | 71.22 | 592,399 | -0.45(-0.63%) |
Jan 16, 2019 | 72.56 | 73.31 | 71.04 | 71.67 | 903,720 | -0.34(-0.47%) |
Jan 15, 2019 | 70.07 | 72.78 | 68.71 | 72.01 | 934,395 | +1.67(+2.37%) |
Jan 14, 2019 | 70.59 | 71.25 | 69.67 | 70.34 | 932,000 | -1.07(-1.50%) |
Jan 11, 2019 | 70.83 | 71.79 | 70.35 | 71.41 | 587,400 | +0.41(+0.58%) |
Jan 10, 2019 | 69.14 | 71.65 | 68.64 | 71.00 | 713,295 | +1.62(+2.33%) |
Jan 09, 2019 | 67.84 | 71.17 | 67.35 | 69.38 | 1,267,713 | +2.15(+3.20%) |
Jan 08, 2019 | 63.67 | 67.53 | 63.54 | 67.23 | 1,848,380 | +4.31(+6.85%) |
Jan 07, 2019 | 60.04 | 63.13 | 60.00 | 62.92 | 1,389,167 | +3.38(+5.68%) |
Jan 04, 2019 | 57.41 | 60.10 | 56.84 | 59.54 | 1,792,200 | +3.17(+5.62%) |
Jan 03, 2019 | 57.73 | 58.41 | 56.18 | 56.37 | 693,044 | -1.12(-1.95%) |