Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2019 | 78.00 | 78.00 | 76.94 | 77.50 | 543,400 | -0.02(-0.03%) |
Mar 28, 2019 | 77.10 | 77.64 | 76.64 | 77.52 | 249,173 | +0.54(+0.70%) |
Mar 27, 2019 | 77.15 | 77.68 | 75.72 | 76.98 | 230,357 | -0.17(-0.22%) |
Mar 26, 2019 | 76.59 | 77.43 | 76.50 | 77.15 | 292,051 | +1.02(+1.34%) |
Mar 25, 2019 | 75.50 | 76.30 | 74.71 | 76.13 | 244,532 | +0.37(+0.49%) |
Mar 22, 2019 | 76.45 | 76.65 | 75.36 | 75.76 | 313,600 | -1.25(-1.62%) |
Mar 21, 2019 | 75.79 | 77.46 | 75.79 | 77.01 | 349,501 | +1.24(+1.64%) |
Mar 20, 2019 | 77.22 | 77.22 | 75.40 | 75.77 | 420,996 | -1.73(-2.23%) |
Mar 19, 2019 | 78.45 | 78.47 | 77.40 | 77.50 | 496,672 | -0.37(-0.48%) |
Mar 18, 2019 | 77.28 | 78.65 | 77.28 | 77.87 | 407,865 | +0.58(+0.75%) |
Mar 15, 2019 | 76.41 | 77.67 | 75.94 | 77.29 | 1,004,600 | +1.02(+1.34%) |
Mar 14, 2019 | 75.37 | 76.51 | 74.78 | 76.27 | 527,304 | +0.98(+1.30%) |
Mar 13, 2019 | 74.71 | 75.82 | 74.37 | 75.29 | 463,125 | +0.75(+1.01%) |
Mar 12, 2019 | 75.71 | 75.89 | 74.38 | 74.54 | 457,072 | -1.05(-1.39%) |
Mar 11, 2019 | 74.82 | 75.70 | 74.54 | 75.59 | 271,041 | +1.05(+1.41%) |
Mar 08, 2019 | 73.84 | 74.57 | 73.66 | 74.54 | 299,900 | +0.22(+0.30%) |
Mar 07, 2019 | 75.17 | 75.18 | 74.15 | 74.32 | 515,618 | -0.62(-0.83%) |
Mar 06, 2019 | 74.96 | 75.11 | 74.51 | 74.94 | 358,209 | -0.17(-0.23%) |
Mar 05, 2019 | 75.57 | 75.69 | 74.95 | 75.11 | 271,735 | -0.36(-0.48%) |
Mar 04, 2019 | 76.06 | 76.32 | 75.06 | 75.47 | 244,445 | -0.46(-0.61%) |
Mar 01, 2019 | 75.97 | 76.41 | 75.35 | 75.93 | 411,200 | +0.38(+0.50%) |
Feb 28, 2019 | 75.20 | 76.20 | 75.00 | 75.55 | 429,098 | +0.25(+0.33%) |
Feb 27, 2019 | 75.04 | 75.65 | 74.97 | 75.30 | 215,963 | -0.01(-0.01%) |
Feb 26, 2019 | 75.11 | 75.75 | 74.62 | 75.31 | 307,984 | -0.11(-0.15%) |
Feb 25, 2019 | 75.44 | 76.00 | 74.74 | 75.42 | 663,210 | +0.37(+0.49%) |
Feb 22, 2019 | 74.49 | 75.33 | 74.31 | 75.05 | 542,400 | +0.67(+0.90%) |
Feb 21, 2019 | 74.36 | 74.82 | 73.88 | 74.38 | 471,450 | -0.26(-0.35%) |
Feb 20, 2019 | 74.58 | 74.77 | 74.03 | 74.64 | 414,501 | +0.04(+0.05%) |
Feb 19, 2019 | 73.98 | 74.81 | 73.56 | 74.60 | 576,161 | +0.22(+0.30%) |
Feb 15, 2019 | 75.00 | 75.40 | 73.93 | 74.38 | 659,200 | -0.56(-0.75%) |
Feb 14, 2019 | 74.58 | 75.96 | 74.30 | 74.94 | 558,322 | +0.31(+0.42%) |
Feb 13, 2019 | 73.00 | 74.91 | 72.73 | 74.63 | 915,881 | +1.63(+2.23%) |
Feb 12, 2019 | 73.01 | 73.11 | 72.26 | 73.00 | 1,053,863 | -0.01(-0.01%) |
Feb 11, 2019 | 73.40 | 73.51 | 72.30 | 73.01 | 745,254 | -0.51(-0.69%) |
Feb 08, 2019 | 71.50 | 74.00 | 71.50 | 73.52 | 2,489,400 | +8.26(+12.66%) |
Feb 07, 2019 | 65.38 | 65.84 | 64.35 | 65.26 | 605,108 | -0.53(-0.81%) |
Feb 06, 2019 | 64.41 | 66.20 | 64.00 | 65.79 | 645,185 | +1.50(+2.33%) |
Feb 05, 2019 | 64.51 | 64.88 | 63.99 | 64.29 | 390,629 | -0.13(-0.20%) |
Feb 04, 2019 | 62.87 | 64.45 | 62.87 | 64.42 | 299,552 | +1.42(+2.25%) |
Feb 01, 2019 | 62.78 | 63.10 | 62.10 | 63.00 | 403,900 | +0.31(+0.49%) |
Jan 31, 2019 | 61.15 | 62.80 | 61.15 | 62.69 | 504,458 | +1.34(+2.18%) |
Jan 30, 2019 | 61.60 | 61.76 | 60.82 | 61.35 | 423,484 | -0.15(-0.24%) |
Jan 29, 2019 | 62.15 | 62.27 | 61.45 | 61.50 | 353,398 | -0.49(-0.79%) |
Jan 28, 2019 | 60.67 | 62.70 | 60.59 | 61.99 | 467,371 | +0.74(+1.21%) |
Jan 25, 2019 | 61.98 | 62.35 | 61.25 | 61.25 | 315,100 | -0.26(-0.42%) |
Jan 24, 2019 | 61.41 | 62.30 | 60.92 | 61.51 | 275,839 | +0.22(+0.36%) |
Jan 23, 2019 | 61.63 | 62.14 | 60.55 | 61.29 | 261,851 | -0.15(-0.24%) |
Jan 22, 2019 | 61.65 | 62.49 | 61.16 | 61.44 | 337,630 | -0.57(-0.92%) |
Jan 18, 2019 | 61.71 | 62.12 | 61.60 | 62.01 | 309,400 | +0.63(+1.03%) |
Jan 17, 2019 | 61.70 | 62.11 | 61.14 | 61.38 | 478,207 | -0.64(-1.03%) |
Jan 16, 2019 | 61.26 | 62.43 | 61.26 | 62.02 | 298,933 | +0.75(+1.22%) |
Jan 15, 2019 | 61.34 | 61.77 | 60.74 | 61.27 | 342,783 | +0.04(+0.07%) |
Jan 14, 2019 | 60.93 | 61.64 | 60.69 | 61.23 | 258,707 | -0.06(-0.10%) |
Jan 11, 2019 | 61.07 | 61.61 | 60.69 | 61.29 | 299,700 | -0.15(-0.24%) |
Jan 10, 2019 | 60.07 | 61.59 | 59.69 | 61.44 | 361,055 | +0.91(+1.50%) |
Jan 09, 2019 | 60.67 | 61.45 | 60.13 | 60.53 | 265,893 | +0.04(+0.07%) |
Jan 08, 2019 | 60.58 | 60.86 | 60.01 | 60.49 | 245,946 | +0.44(+0.73%) |
Jan 07, 2019 | 59.75 | 60.83 | 59.35 | 60.05 | 384,074 | +0.25(+0.42%) |
Jan 04, 2019 | 58.20 | 60.44 | 57.93 | 59.80 | 387,200 | +2.49(+4.34%) |
Jan 03, 2019 | 57.60 | 58.39 | 56.64 | 57.31 | 301,691 | -0.71(-1.22%) |