Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2019 | 80.75 | 82.74 | 80.55 | 81.18 | 90,700 | +0.24(+0.30%) |
Mar 28, 2019 | 79.07 | 81.70 | 78.18 | 80.94 | 100,367 | +2.07(+2.62%) |
Mar 27, 2019 | 79.05 | 79.12 | 76.76 | 78.87 | 25,905 | -0.19(-0.24%) |
Mar 26, 2019 | 79.38 | 79.96 | 78.73 | 79.06 | 23,818 | +0.14(+0.18%) |
Mar 25, 2019 | 78.67 | 79.45 | 77.07 | 78.92 | 41,593 | -0.12(-0.15%) |
Mar 22, 2019 | 80.31 | 80.74 | 79.00 | 79.04 | 60,500 | -1.84(-2.27%) |
Mar 21, 2019 | 78.77 | 81.77 | 78.05 | 80.88 | 60,488 | +1.85(+2.34%) |
Mar 20, 2019 | 80.30 | 80.48 | 78.37 | 79.03 | 87,910 | -1.40(-1.74%) |
Mar 19, 2019 | 80.90 | 80.90 | 79.30 | 80.43 | 144,806 | +0.40(+0.50%) |
Mar 18, 2019 | 80.06 | 80.34 | 78.89 | 80.03 | 121,357 | +0.02(+0.02%) |
Mar 15, 2019 | 79.40 | 80.01 | 78.90 | 80.01 | 128,200 | +0.49(+0.62%) |
Mar 14, 2019 | 77.02 | 79.52 | 76.41 | 79.52 | 117,982 | +2.50(+3.25%) |
Mar 13, 2019 | 77.11 | 77.46 | 76.00 | 77.02 | 116,854 | +0.14(+0.18%) |
Mar 12, 2019 | 77.36 | 77.39 | 76.27 | 76.88 | 52,255 | -0.60(-0.77%) |
Mar 11, 2019 | 76.93 | 77.91 | 76.34 | 77.48 | 52,853 | +0.72(+0.94%) |
Mar 08, 2019 | 75.58 | 77.00 | 75.04 | 76.76 | 52,900 | +0.88(+1.16%) |
Mar 07, 2019 | 76.76 | 77.14 | 75.63 | 75.88 | 50,846 | -0.87(-1.13%) |
Mar 06, 2019 | 77.04 | 77.09 | 76.05 | 76.75 | 35,522 | -0.27(-0.35%) |
Mar 05, 2019 | 75.23 | 77.12 | 75.23 | 77.02 | 38,820 | +1.80(+2.39%) |
Mar 04, 2019 | 78.46 | 78.46 | 75.02 | 75.22 | 55,894 | -3.18(-4.06%) |
Mar 01, 2019 | 78.00 | 79.03 | 77.00 | 78.40 | 49,200 | +0.87(+1.12%) |
Feb 28, 2019 | 77.34 | 78.23 | 77.34 | 77.53 | 42,812 | +0.15(+0.19%) |
Feb 27, 2019 | 76.32 | 77.39 | 75.87 | 77.38 | 30,646 | +0.61(+0.79%) |
Feb 26, 2019 | 77.76 | 78.83 | 76.70 | 76.77 | 68,219 | -0.92(-1.18%) |
Feb 25, 2019 | 77.05 | 77.81 | 76.43 | 77.69 | 49,887 | +0.67(+0.87%) |
Feb 22, 2019 | 75.20 | 77.37 | 74.75 | 77.02 | 60,700 | +1.88(+2.50%) |
Feb 21, 2019 | 73.93 | 75.41 | 73.28 | 75.14 | 42,442 | +1.49(+2.02%) |
Feb 20, 2019 | 74.24 | 74.63 | 73.07 | 73.65 | 47,460 | -0.59(-0.79%) |
Feb 19, 2019 | 74.56 | 76.78 | 73.55 | 74.24 | 117,218 | -0.80(-1.07%) |
Feb 15, 2019 | 72.38 | 76.85 | 72.33 | 75.04 | 129,300 | +3.31(+4.61%) |
Feb 14, 2019 | 71.66 | 78.27 | 67.17 | 71.73 | 411,557 | +1.89(+2.71%) |
Feb 13, 2019 | 67.46 | 70.59 | 67.46 | 69.84 | 62,135 | -1.56(-2.18%) |
Feb 12, 2019 | 70.32 | 71.50 | 69.20 | 71.40 | 46,490 | +1.55(+2.22%) |
Feb 11, 2019 | 70.62 | 70.91 | 69.66 | 69.85 | 29,347 | -0.56(-0.80%) |
Feb 08, 2019 | 69.37 | 70.86 | 68.48 | 70.41 | 68,600 | +0.87(+1.25%) |
Feb 07, 2019 | 71.65 | 71.80 | 67.62 | 69.54 | 127,530 | -2.43(-3.38%) |
Feb 06, 2019 | 74.79 | 75.41 | 71.40 | 71.97 | 87,865 | -2.76(-3.69%) |
Feb 05, 2019 | 74.30 | 74.78 | 73.51 | 74.73 | 154,639 | +0.50(+0.67%) |
Feb 04, 2019 | 73.79 | 74.62 | 73.18 | 74.23 | 92,208 | +0.32(+0.43%) |
Feb 01, 2019 | 73.26 | 74.88 | 72.38 | 73.91 | 97,300 | +0.29(+0.39%) |
Jan 31, 2019 | 71.89 | 73.70 | 71.45 | 73.62 | 84,743 | +1.92(+2.68%) |
Jan 30, 2019 | 71.53 | 72.28 | 70.67 | 71.70 | 70,338 | +0.60(+0.84%) |
Jan 29, 2019 | 71.16 | 71.75 | 70.30 | 71.10 | 88,689 | -0.12(-0.17%) |
Jan 28, 2019 | 70.26 | 71.58 | 70.00 | 71.22 | 99,187 | +0.28(+0.39%) |
Jan 25, 2019 | 71.50 | 72.05 | 70.29 | 70.94 | 120,100 | +0.36(+0.51%) |
Jan 24, 2019 | 69.06 | 72.66 | 67.55 | 70.58 | 120,002 | +1.49(+2.16%) |
Jan 23, 2019 | 68.11 | 69.32 | 67.74 | 69.09 | 83,333 | +1.09(+1.60%) |
Jan 22, 2019 | 67.87 | 68.26 | 67.43 | 68.00 | 94,112 | -0.20(-0.29%) |
Jan 18, 2019 | 66.87 | 68.33 | 66.25 | 68.20 | 74,600 | +1.41(+2.11%) |
Jan 17, 2019 | 65.04 | 66.82 | 65.04 | 66.79 | 90,001 | +1.53(+2.34%) |
Jan 16, 2019 | 64.98 | 65.57 | 64.39 | 65.26 | 60,264 | +0.62(+0.96%) |
Jan 15, 2019 | 63.77 | 64.64 | 62.89 | 64.64 | 51,095 | +0.99(+1.56%) |
Jan 14, 2019 | 63.69 | 64.14 | 62.89 | 63.65 | 45,339 | -0.25(-0.39%) |
Jan 11, 2019 | 63.18 | 64.23 | 62.87 | 63.90 | 56,000 | +0.50(+0.79%) |
Jan 10, 2019 | 63.04 | 63.45 | 62.19 | 63.40 | 47,128 | +0.21(+0.33%) |
Jan 09, 2019 | 62.59 | 63.63 | 61.53 | 63.19 | 71,728 | +0.80(+1.28%) |
Jan 08, 2019 | 62.73 | 62.73 | 61.45 | 62.39 | 43,720 | +0.13(+0.21%) |
Jan 07, 2019 | 60.95 | 62.73 | 59.60 | 62.26 | 64,917 | +1.28(+2.10%) |
Jan 04, 2019 | 60.39 | 61.02 | 58.38 | 60.98 | 55,700 | +1.93(+3.27%) |
Jan 03, 2019 | 60.29 | 60.39 | 58.03 | 59.05 | 77,458 | -1.64(-2.70%) |