Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2019 | 76.82 | 77.23 | 76.64 | 77.09 | 128,319 | +0.70(+0.91%) |
Mar 28, 2019 | 76.46 | 77.18 | 75.81 | 76.39 | 188,828 | +0.20(+0.26%) |
Mar 27, 2019 | 77.38 | 77.43 | 75.28 | 76.20 | 87,929 | -1.18(-1.52%) |
Mar 26, 2019 | 77.48 | 77.81 | 76.74 | 77.38 | 54,883 | +0.78(+1.01%) |
Mar 25, 2019 | 77.10 | 77.31 | 75.90 | 76.60 | 116,371 | -0.71(-0.91%) |
Mar 22, 2019 | 79.77 | 79.77 | 77.29 | 77.31 | 144,512 | -2.91(-3.62%) |
Mar 21, 2019 | 78.06 | 80.62 | 78.06 | 80.21 | 67,801 | +2.33(+2.99%) |
Mar 20, 2019 | 78.76 | 78.98 | 77.33 | 77.89 | 55,602 | -0.80(-1.01%) |
Mar 19, 2019 | 78.22 | 78.96 | 78.22 | 78.68 | 62,101 | +1.01(+1.30%) |
Mar 18, 2019 | 78.35 | 78.35 | 77.01 | 77.67 | 63,101 | -0.68(-0.87%) |
Mar 15, 2019 | 77.23 | 78.86 | 77.23 | 78.35 | 69,335 | +1.77(+2.30%) |
Mar 14, 2019 | 77.30 | 77.51 | 76.50 | 76.59 | 59,834 | -0.80(-1.03%) |
Mar 13, 2019 | 77.52 | 77.95 | 77.16 | 77.39 | 134,968 | +0.33(+0.43%) |
Mar 12, 2019 | 77.22 | 77.42 | 76.48 | 77.06 | 55,832 | +0.07(+0.09%) |
Mar 11, 2019 | 75.23 | 77.19 | 75.23 | 76.99 | 65,559 | +2.09(+2.79%) |
Mar 08, 2019 | 73.80 | 75.04 | 73.55 | 74.90 | 55,162 | +0.03(+0.04%) |
Mar 07, 2019 | 75.61 | 75.61 | 74.58 | 74.87 | 67,904 | -0.95(-1.25%) |
Mar 06, 2019 | 77.34 | 77.34 | 75.81 | 75.82 | 277,181 | -1.65(-2.13%) |
Mar 05, 2019 | 77.77 | 78.02 | 77.31 | 77.47 | 49,309 | -0.50(-0.64%) |
Mar 04, 2019 | 78.72 | 78.74 | 77.06 | 77.97 | 138,343 | -0.17(-0.22%) |
Mar 01, 2019 | 77.95 | 78.30 | 77.26 | 78.14 | 76,167 | +0.91(+1.18%) |
Feb 28, 2019 | 76.84 | 77.52 | 76.67 | 77.22 | 97,069 | +0.17(+0.22%) |
Feb 27, 2019 | 77.41 | 77.41 | 76.11 | 77.06 | 70,248 | -0.78(-1.01%) |
Feb 26, 2019 | 78.16 | 78.19 | 77.68 | 77.84 | 155,770 | -0.52(-0.66%) |
Feb 25, 2019 | 78.88 | 79.31 | 78.32 | 78.36 | 155,309 | +0.63(+0.81%) |
Feb 22, 2019 | 76.83 | 77.76 | 76.74 | 77.73 | 55,366 | +1.61(+2.11%) |
Feb 21, 2019 | 76.42 | 76.55 | 75.86 | 76.12 | 185,639 | -0.25(-0.32%) |
Feb 20, 2019 | 75.94 | 76.81 | 75.94 | 76.37 | 144,233 | +0.65(+0.85%) |
Feb 19, 2019 | 75.64 | 76.24 | 75.52 | 75.72 | 25,945 | -0.16(-0.21%) |
Feb 15, 2019 | 76.08 | 76.08 | 75.45 | 75.88 | 63,829 | +0.39(+0.52%) |
Feb 14, 2019 | 74.57 | 75.73 | 74.49 | 75.49 | 81,961 | +0.59(+0.79%) |
Feb 13, 2019 | 74.67 | 75.37 | 74.49 | 74.90 | 88,894 | +0.69(+0.93%) |
Feb 12, 2019 | 73.65 | 74.27 | 73.65 | 74.21 | 50,048 | +1.40(+1.93%) |
Feb 11, 2019 | 72.66 | 73.02 | 72.13 | 72.81 | 64,784 | +0.44(+0.61%) |
Feb 08, 2019 | 71.03 | 72.55 | 70.79 | 72.37 | 35,075 | +0.17(+0.23%) |
Feb 07, 2019 | 72.91 | 73.35 | 71.68 | 72.20 | 218,011 | -1.60(-2.17%) |
Feb 06, 2019 | 72.85 | 74.55 | 72.85 | 73.80 | 135,406 | +1.71(+2.37%) |
Feb 05, 2019 | 71.57 | 72.32 | 71.57 | 72.09 | 35,228 | +0.43(+0.60%) |
Feb 04, 2019 | 71.10 | 71.66 | 70.52 | 71.66 | 51,253 | +0.64(+0.90%) |
Feb 01, 2019 | 70.51 | 71.43 | 70.51 | 71.03 | 155,189 | +0.74(+1.05%) |
Jan 31, 2019 | 69.84 | 70.87 | 69.73 | 70.29 | 187,841 | +0.29(+0.42%) |
Jan 30, 2019 | 69.60 | 70.28 | 68.70 | 70.00 | 71,025 | +1.28(+1.87%) |
Jan 29, 2019 | 69.68 | 69.68 | 68.66 | 68.71 | 57,164 | -0.91(-1.31%) |
Jan 28, 2019 | 68.52 | 70.22 | 68.52 | 69.62 | 46,123 | -1.08(-1.53%) |
Jan 25, 2019 | 68.78 | 70.94 | 68.71 | 70.70 | 76,676 | +2.24(+3.27%) |
Jan 24, 2019 | 66.46 | 68.89 | 66.46 | 68.47 | 138,546 | +3.06(+4.68%) |
Jan 23, 2019 | 65.91 | 66.10 | 64.66 | 65.41 | 68,373 | -0.14(-0.21%) |
Jan 22, 2019 | 67.19 | 67.19 | 65.00 | 65.54 | 74,797 | -2.20(-3.24%) |
Jan 18, 2019 | 67.12 | 68.26 | 66.87 | 67.74 | 47,821 | +1.09(+1.63%) |
Jan 17, 2019 | 65.90 | 67.05 | 65.43 | 66.65 | 57,703 | +0.45(+0.68%) |
Jan 16, 2019 | 66.69 | 67.31 | 66.20 | 66.20 | 42,147 | -0.32(-0.49%) |
Jan 15, 2019 | 66.21 | 66.96 | 66.21 | 66.52 | 83,954 | +0.55(+0.83%) |
Jan 14, 2019 | 66.72 | 66.72 | 65.95 | 65.97 | 36,846 | -1.42(-2.11%) |
Jan 11, 2019 | 65.98 | 67.99 | 65.98 | 67.40 | 35,075 | +1.01(+1.52%) |
Jan 10, 2019 | 64.98 | 66.43 | 64.92 | 66.39 | 40,055 | +0.90(+1.38%) |
Jan 09, 2019 | 64.42 | 65.71 | 64.42 | 65.48 | 125,586 | +1.23(+1.91%) |
Jan 08, 2019 | 64.56 | 64.59 | 63.48 | 64.26 | 168,565 | +0.30(+0.48%) |
Jan 07, 2019 | 62.97 | 64.59 | 62.77 | 63.95 | 69,006 | +1.26(+2.00%) |
Jan 04, 2019 | 61.08 | 63.06 | 61.08 | 62.70 | 127,149 | +2.47(+4.10%) |
Jan 03, 2019 | 62.58 | 62.76 | 60.13 | 60.23 | 133,916 | -3.72(-5.81%) |