Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2019 | 71.70 | 72.06 | 69.69 | 69.90 | 1,046,500 | -0.77(-1.09%) |
Mar 28, 2019 | 69.49 | 71.08 | 69.31 | 70.67 | 1,153,938 | +0.49(+0.70%) |
Mar 27, 2019 | 70.10 | 70.63 | 69.21 | 70.18 | 973,808 | +0.07(+0.10%) |
Mar 26, 2019 | 68.85 | 70.62 | 68.23 | 70.11 | 1,493,431 | +2.21(+3.25%) |
Mar 25, 2019 | 67.60 | 68.27 | 66.40 | 67.90 | 1,145,509 | +0.00(+0.00%) |
Mar 22, 2019 | 71.81 | 71.84 | 67.03 | 67.90 | 1,811,000 | -4.53(-6.25%) |
Mar 21, 2019 | 71.85 | 72.72 | 71.11 | 72.43 | 1,157,661 | +0.35(+0.49%) |
Mar 20, 2019 | 70.57 | 72.71 | 70.46 | 72.08 | 1,762,033 | +1.39(+1.97%) |
Mar 19, 2019 | 72.74 | 72.91 | 70.35 | 70.69 | 1,160,244 | -1.20(-1.67%) |
Mar 18, 2019 | 70.57 | 72.11 | 70.57 | 71.89 | 1,694,815 | +1.83(+2.61%) |
Mar 15, 2019 | 70.03 | 70.63 | 69.58 | 70.06 | 1,973,700 | -0.46(-0.65%) |
Mar 14, 2019 | 70.53 | 71.66 | 70.19 | 70.52 | 1,220,825 | -0.03(-0.04%) |
Mar 13, 2019 | 70.80 | 71.50 | 69.59 | 70.55 | 1,034,739 | +0.52(+0.74%) |
Mar 12, 2019 | 69.23 | 70.32 | 68.84 | 70.03 | 1,206,207 | +1.29(+1.88%) |
Mar 11, 2019 | 69.01 | 69.54 | 68.48 | 68.74 | 1,466,812 | +0.45(+0.66%) |
Mar 08, 2019 | 69.74 | 69.74 | 67.61 | 68.29 | 1,386,900 | -3.10(-4.34%) |
Mar 07, 2019 | 72.28 | 72.61 | 70.60 | 71.39 | 1,271,756 | -0.79(-1.09%) |
Mar 06, 2019 | 73.40 | 73.69 | 71.91 | 72.18 | 1,967,996 | -1.36(-1.85%) |
Mar 05, 2019 | 75.21 | 75.49 | 73.04 | 73.54 | 2,045,587 | -0.95(-1.28%) |
Mar 04, 2019 | 73.79 | 74.77 | 72.95 | 74.49 | 3,188,204 | +1.41(+1.93%) |
Mar 01, 2019 | 72.40 | 73.74 | 72.10 | 73.08 | 1,313,700 | +1.17(+1.63%) |
Feb 28, 2019 | 73.06 | 73.36 | 71.05 | 71.91 | 2,285,184 | -0.73(-1.00%) |
Feb 27, 2019 | 73.09 | 74.97 | 72.55 | 72.64 | 1,372,838 | +0.04(+0.06%) |
Feb 26, 2019 | 73.59 | 74.67 | 72.52 | 72.60 | 1,289,387 | -1.12(-1.52%) |
Feb 25, 2019 | 73.79 | 74.83 | 73.34 | 73.72 | 1,336,727 | -0.46(-0.62%) |
Feb 22, 2019 | 73.92 | 75.22 | 73.46 | 74.18 | 1,572,800 | +0.86(+1.17%) |
Feb 21, 2019 | 74.98 | 76.18 | 71.88 | 73.32 | 3,365,149 | -3.10(-4.06%) |
Feb 20, 2019 | 75.06 | 76.74 | 74.80 | 76.42 | 1,628,469 | +1.35(+1.80%) |
Feb 19, 2019 | 75.28 | 76.09 | 74.32 | 75.07 | 1,204,089 | -0.92(-1.21%) |
Feb 15, 2019 | 75.92 | 76.20 | 74.19 | 75.99 | 1,516,400 | +1.12(+1.50%) |
Feb 14, 2019 | 73.69 | 75.44 | 73.24 | 74.87 | 1,228,967 | +0.56(+0.75%) |
Feb 13, 2019 | 73.01 | 75.00 | 73.01 | 74.31 | 1,073,382 | +1.41(+1.93%) |
Feb 12, 2019 | 73.69 | 74.66 | 72.53 | 72.90 | 928,677 | +0.63(+0.87%) |
Feb 11, 2019 | 70.19 | 72.73 | 69.93 | 72.27 | 1,219,881 | +1.65(+2.34%) |
Feb 08, 2019 | 71.68 | 72.00 | 69.85 | 70.62 | 1,649,200 | -0.94(-1.31%) |
Feb 07, 2019 | 74.07 | 74.07 | 71.03 | 71.56 | 1,508,145 | -3.21(-4.29%) |
Feb 06, 2019 | 74.90 | 75.83 | 74.41 | 74.77 | 761,607 | -0.87(-1.15%) |
Feb 05, 2019 | 76.21 | 76.68 | 75.37 | 75.64 | 614,871 | -0.64(-0.84%) |
Feb 04, 2019 | 75.11 | 76.61 | 74.62 | 76.28 | 951,260 | +0.11(+0.14%) |
Feb 01, 2019 | 76.01 | 76.80 | 74.53 | 76.17 | 1,232,600 | +0.83(+1.10%) |
Jan 31, 2019 | 76.35 | 77.10 | 74.62 | 75.34 | 1,417,934 | -1.03(-1.35%) |
Jan 30, 2019 | 75.31 | 76.52 | 74.46 | 76.37 | 1,076,588 | +1.34(+1.79%) |
Jan 29, 2019 | 75.52 | 76.01 | 74.60 | 75.03 | 922,936 | +0.32(+0.43%) |
Jan 28, 2019 | 74.38 | 75.10 | 73.67 | 74.71 | 1,016,146 | -0.99(-1.31%) |
Jan 25, 2019 | 73.88 | 76.11 | 73.80 | 75.70 | 1,318,000 | +2.43(+3.32%) |
Jan 24, 2019 | 72.26 | 73.96 | 71.93 | 73.27 | 842,215 | +0.89(+1.23%) |
Jan 23, 2019 | 73.95 | 74.16 | 71.45 | 72.38 | 1,045,261 | -1.09(-1.48%) |
Jan 22, 2019 | 73.76 | 74.50 | 72.77 | 73.47 | 1,790,177 | -1.27(-1.70%) |
Jan 18, 2019 | 74.24 | 75.30 | 73.54 | 74.74 | 914,400 | +1.49(+2.03%) |
Jan 17, 2019 | 73.20 | 74.05 | 72.28 | 73.25 | 1,270,420 | -0.67(-0.91%) |
Jan 16, 2019 | 73.07 | 74.75 | 72.20 | 73.92 | 1,594,250 | +0.60(+0.82%) |
Jan 15, 2019 | 72.75 | 73.57 | 72.20 | 73.32 | 1,629,078 | +1.29(+1.79%) |
Jan 14, 2019 | 69.68 | 72.69 | 69.65 | 72.03 | 1,673,191 | +1.39(+1.97%) |
Jan 11, 2019 | 69.40 | 70.75 | 68.55 | 70.64 | 1,266,400 | +0.18(+0.26%) |
Jan 10, 2019 | 67.94 | 70.63 | 66.60 | 70.46 | 2,014,734 | +1.75(+2.55%) |
Jan 09, 2019 | 68.61 | 69.80 | 66.54 | 68.71 | 1,958,506 | +1.28(+1.90%) |
Jan 08, 2019 | 67.02 | 67.87 | 66.48 | 67.43 | 1,499,867 | +1.07(+1.61%) |
Jan 07, 2019 | 65.27 | 67.21 | 64.26 | 66.36 | 1,215,661 | +1.43(+2.20%) |
Jan 04, 2019 | 63.10 | 64.93 | 62.83 | 64.93 | 1,709,400 | +3.09(+5.00%) |
Jan 03, 2019 | 62.51 | 63.35 | 61.11 | 61.84 | 1,230,358 | -0.87(-1.39%) |