Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2019 | 76.94 | 77.82 | 76.92 | 77.54 | 133,721 | +1.33(+1.75%) |
Mar 28, 2019 | 76.53 | 77.10 | 75.34 | 76.21 | 115,567 | +0.02(+0.03%) |
Mar 27, 2019 | 75.64 | 76.56 | 75.64 | 76.19 | 178,286 | +0.63(+0.84%) |
Mar 26, 2019 | 74.95 | 76.25 | 74.71 | 75.56 | 105,368 | +1.27(+1.70%) |
Mar 25, 2019 | 73.94 | 74.59 | 73.06 | 74.29 | 131,361 | +0.50(+0.68%) |
Mar 22, 2019 | 77.28 | 77.32 | 73.72 | 73.79 | 131,532 | -3.97(-5.11%) |
Mar 21, 2019 | 76.47 | 78.41 | 76.24 | 77.76 | 106,584 | +1.11(+1.45%) |
Mar 20, 2019 | 77.08 | 78.08 | 76.34 | 76.65 | 98,566 | -0.41(-0.54%) |
Mar 19, 2019 | 77.67 | 78.17 | 76.66 | 77.06 | 102,252 | -0.10(-0.12%) |
Mar 18, 2019 | 76.02 | 77.19 | 76.02 | 77.16 | 174,457 | +1.36(+1.80%) |
Mar 15, 2019 | 75.97 | 76.67 | 75.58 | 75.80 | 296,105 | +0.12(+0.16%) |
Mar 14, 2019 | 75.81 | 76.18 | 75.27 | 75.67 | 89,730 | -0.42(-0.55%) |
Mar 13, 2019 | 76.26 | 76.75 | 75.95 | 76.09 | 126,935 | +0.24(+0.32%) |
Mar 12, 2019 | 76.30 | 76.42 | 75.52 | 75.85 | 221,260 | -0.41(-0.54%) |
Mar 11, 2019 | 74.96 | 76.64 | 74.17 | 76.27 | 158,378 | +1.24(+1.65%) |
Mar 08, 2019 | 74.97 | 75.68 | 74.85 | 75.03 | 166,552 | -0.59(-0.79%) |
Mar 07, 2019 | 76.32 | 76.54 | 75.14 | 75.62 | 111,689 | -0.81(-1.05%) |
Mar 06, 2019 | 76.97 | 77.72 | 76.41 | 76.43 | 258,691 | -0.42(-0.55%) |
Mar 05, 2019 | 76.92 | 77.57 | 76.67 | 76.85 | 183,106 | -0.09(-0.11%) |
Mar 04, 2019 | 77.64 | 77.88 | 76.59 | 76.94 | 197,593 | -0.40(-0.52%) |
Mar 01, 2019 | 77.72 | 77.72 | 76.49 | 77.34 | 114,127 | +0.07(+0.09%) |
Feb 28, 2019 | 77.60 | 77.63 | 76.65 | 77.27 | 120,138 | -0.35(-0.44%) |
Feb 27, 2019 | 76.84 | 77.79 | 76.44 | 77.62 | 76,354 | +0.54(+0.70%) |
Feb 26, 2019 | 77.69 | 78.31 | 77.08 | 77.08 | 128,267 | -0.55(-0.70%) |
Feb 25, 2019 | 78.66 | 79.17 | 77.55 | 77.63 | 121,843 | -0.66(-0.84%) |
Feb 22, 2019 | 78.12 | 78.56 | 77.66 | 78.29 | 125,082 | +0.42(+0.54%) |
Feb 21, 2019 | 77.66 | 78.21 | 77.29 | 77.87 | 85,256 | -0.08(-0.10%) |
Feb 20, 2019 | 76.74 | 78.37 | 76.74 | 77.95 | 222,055 | +1.14(+1.48%) |
Feb 19, 2019 | 76.81 | 77.35 | 75.89 | 76.81 | 105,458 | -0.49(-0.63%) |
Feb 15, 2019 | 76.67 | 77.68 | 76.67 | 77.29 | 145,563 | +1.05(+1.38%) |
Feb 14, 2019 | 75.60 | 77.24 | 75.60 | 76.24 | 136,953 | +0.08(+0.10%) |
Feb 13, 2019 | 76.24 | 76.84 | 75.48 | 76.17 | 139,036 | -0.11(-0.15%) |
Feb 12, 2019 | 75.51 | 76.43 | 75.42 | 76.28 | 158,378 | +0.97(+1.28%) |
Feb 11, 2019 | 77.37 | 77.99 | 74.27 | 75.31 | 186,020 | -2.96(-3.78%) |
Feb 08, 2019 | 73.16 | 79.28 | 72.67 | 78.27 | 303,457 | +8.92(+12.86%) |
Feb 07, 2019 | 71.74 | 71.77 | 69.24 | 69.35 | 196,320 | -2.71(-3.76%) |
Feb 06, 2019 | 72.12 | 72.52 | 71.77 | 72.06 | 72,949 | -0.10(-0.13%) |
Feb 05, 2019 | 71.97 | 72.47 | 71.76 | 72.16 | 70,176 | +0.24(+0.33%) |
Feb 04, 2019 | 71.22 | 72.24 | 70.92 | 71.92 | 74,801 | +0.70(+0.98%) |
Feb 01, 2019 | 71.78 | 72.12 | 70.83 | 71.22 | 83,806 | -0.43(-0.60%) |
Jan 31, 2019 | 70.91 | 72.25 | 70.24 | 71.65 | 129,456 | +0.77(+1.08%) |
Jan 30, 2019 | 70.42 | 70.95 | 69.47 | 70.88 | 86,985 | +0.98(+1.40%) |
Jan 29, 2019 | 69.33 | 70.27 | 68.87 | 69.91 | 94,968 | +0.94(+1.36%) |
Jan 28, 2019 | 68.87 | 69.75 | 68.49 | 68.97 | 92,524 | -0.89(-1.27%) |
Jan 25, 2019 | 69.46 | 70.54 | 69.19 | 69.86 | 85,686 | +1.11(+1.61%) |
Jan 24, 2019 | 67.65 | 68.77 | 67.26 | 68.75 | 128,455 | +1.12(+1.66%) |
Jan 23, 2019 | 69.07 | 69.27 | 67.43 | 67.63 | 123,798 | -1.36(-1.97%) |
Jan 22, 2019 | 69.94 | 69.94 | 68.37 | 68.99 | 125,608 | -1.44(-2.05%) |
Jan 18, 2019 | 68.91 | 70.63 | 68.61 | 70.43 | 120,693 | +2.21(+3.24%) |
Jan 17, 2019 | 67.08 | 68.75 | 67.08 | 68.22 | 139,624 | +0.88(+1.31%) |
Jan 16, 2019 | 67.54 | 68.16 | 67.17 | 67.34 | 115,375 | -0.13(-0.20%) |
Jan 15, 2019 | 66.76 | 67.63 | 66.71 | 67.48 | 82,292 | +0.39(+0.58%) |
Jan 14, 2019 | 67.01 | 67.55 | 66.46 | 67.08 | 96,252 | -0.54(-0.79%) |
Jan 11, 2019 | 67.40 | 68.02 | 66.17 | 67.62 | 128,843 | +0.10(+0.14%) |
Jan 10, 2019 | 65.45 | 67.61 | 65.07 | 67.52 | 170,464 | +1.56(+2.36%) |
Jan 09, 2019 | 65.10 | 66.39 | 65.10 | 65.96 | 91,550 | +1.15(+1.77%) |
Jan 08, 2019 | 64.36 | 65.27 | 63.70 | 64.82 | 118,175 | +1.31(+2.06%) |
Jan 07, 2019 | 62.13 | 64.11 | 62.11 | 63.50 | 159,974 | +1.25(+2.01%) |
Jan 04, 2019 | 61.50 | 62.78 | 60.95 | 62.25 | 129,157 | +1.73(+2.86%) |
Jan 03, 2019 | 61.22 | 61.59 | 59.98 | 60.52 | 91,479 | -1.33(-2.15%) |