Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2019 | 84.48 | 85.05 | 83.28 | 83.87 | 787,700 | +0.02(+0.02%) |
Mar 28, 2019 | 82.66 | 84.24 | 80.70 | 83.85 | 1,052,649 | +1.77(+2.16%) |
Mar 27, 2019 | 81.89 | 82.51 | 78.89 | 82.08 | 1,339,083 | +0.60(+0.74%) |
Mar 26, 2019 | 84.30 | 84.78 | 79.79 | 81.48 | 1,827,491 | -1.61(-1.94%) |
Mar 25, 2019 | 80.91 | 83.48 | 78.27 | 83.09 | 1,452,694 | +1.12(+1.37%) |
Mar 22, 2019 | 84.70 | 85.28 | 81.27 | 81.97 | 1,928,900 | -3.70(-4.32%) |
Mar 21, 2019 | 80.83 | 85.68 | 80.77 | 85.67 | 1,429,577 | +4.67(+5.77%) |
Mar 20, 2019 | 77.86 | 81.76 | 77.70 | 81.00 | 1,658,149 | +3.13(+4.02%) |
Mar 19, 2019 | 76.99 | 77.96 | 75.38 | 77.87 | 1,033,473 | +1.85(+2.43%) |
Mar 18, 2019 | 74.59 | 76.72 | 74.45 | 76.02 | 1,079,170 | +1.65(+2.22%) |
Mar 15, 2019 | 74.95 | 75.58 | 74.20 | 74.37 | 1,157,500 | -1.00(-1.33%) |
Mar 14, 2019 | 75.00 | 76.32 | 72.70 | 75.37 | 1,041,857 | -0.13(-0.17%) |
Mar 13, 2019 | 76.50 | 77.63 | 74.87 | 75.50 | 1,130,732 | -0.56(-0.74%) |
Mar 12, 2019 | 75.11 | 76.72 | 74.23 | 76.06 | 739,375 | +0.89(+1.18%) |
Mar 11, 2019 | 72.68 | 75.50 | 72.00 | 75.17 | 1,102,875 | +3.17(+4.40%) |
Mar 08, 2019 | 70.00 | 73.44 | 68.50 | 72.00 | 1,146,300 | +0.21(+0.29%) |
Mar 07, 2019 | 67.59 | 72.85 | 67.32 | 71.79 | 1,967,306 | +4.19(+6.20%) |
Mar 06, 2019 | 67.18 | 68.55 | 65.91 | 67.60 | 1,197,241 | +0.58(+0.87%) |
Mar 05, 2019 | 68.43 | 68.80 | 64.52 | 67.02 | 2,193,434 | -1.24(-1.82%) |
Mar 04, 2019 | 74.00 | 74.00 | 66.91 | 68.26 | 2,192,642 | -5.74(-7.76%) |
Mar 01, 2019 | 78.14 | 79.67 | 73.37 | 74.00 | 1,897,200 | -2.31(-3.03%) |
Feb 28, 2019 | 75.00 | 79.97 | 70.91 | 76.31 | 1,884,739 | -3.05(-3.84%) |
Feb 27, 2019 | 77.00 | 79.96 | 76.78 | 79.36 | 1,818,614 | +2.36(+3.06%) |
Feb 26, 2019 | 78.01 | 78.81 | 74.78 | 77.00 | 1,663,008 | +2.88(+3.89%) |
Feb 25, 2019 | 74.55 | 75.07 | 73.52 | 74.12 | 685,832 | +0.48(+0.65%) |
Feb 22, 2019 | 72.25 | 73.90 | 72.15 | 73.64 | 638,500 | +1.70(+2.36%) |
Feb 21, 2019 | 72.34 | 72.95 | 71.05 | 71.94 | 583,495 | -0.76(-1.05%) |
Feb 20, 2019 | 71.50 | 73.26 | 70.82 | 72.70 | 904,676 | +1.36(+1.91%) |
Feb 19, 2019 | 71.97 | 73.00 | 71.27 | 71.34 | 1,070,525 | -0.57(-0.79%) |
Feb 15, 2019 | 71.36 | 71.98 | 70.61 | 71.91 | 860,300 | +0.95(+1.34%) |
Feb 14, 2019 | 69.16 | 71.64 | 68.77 | 70.96 | 483,526 | +0.75(+1.07%) |
Feb 13, 2019 | 71.00 | 71.51 | 69.46 | 70.21 | 837,954 | -0.35(-0.50%) |
Feb 12, 2019 | 69.08 | 70.88 | 68.95 | 70.56 | 693,064 | +2.26(+3.31%) |
Feb 11, 2019 | 68.16 | 70.00 | 66.20 | 68.30 | 1,325,335 | -1.59(-2.28%) |
Feb 08, 2019 | 67.03 | 69.96 | 66.56 | 69.89 | 714,900 | +2.21(+3.27%) |
Feb 07, 2019 | 67.28 | 67.99 | 65.34 | 67.68 | 926,535 | -0.56(-0.82%) |
Feb 06, 2019 | 69.90 | 70.40 | 66.77 | 68.24 | 992,001 | -1.83(-2.61%) |
Feb 05, 2019 | 70.15 | 71.82 | 69.77 | 70.07 | 636,490 | +0.51(+0.73%) |
Feb 04, 2019 | 71.21 | 73.10 | 69.22 | 69.56 | 999,851 | -0.92(-1.31%) |
Feb 01, 2019 | 71.13 | 71.74 | 69.55 | 70.48 | 1,077,600 | -0.67(-0.94%) |
Jan 31, 2019 | 70.75 | 74.24 | 70.70 | 71.15 | 1,108,469 | +0.52(+0.74%) |
Jan 30, 2019 | 69.05 | 71.89 | 68.81 | 70.63 | 910,516 | +2.37(+3.47%) |
Jan 29, 2019 | 67.71 | 68.68 | 67.47 | 68.26 | 1,318,631 | -1.77(-2.53%) |
Jan 28, 2019 | 69.00 | 70.74 | 67.44 | 70.03 | 796,251 | +0.13(+0.19%) |
Jan 25, 2019 | 69.37 | 71.00 | 67.46 | 69.90 | 1,986,800 | -0.59(-0.84%) |
Jan 24, 2019 | 71.20 | 71.50 | 70.29 | 70.49 | 868,993 | -0.72(-1.01%) |
Jan 23, 2019 | 72.00 | 72.60 | 69.03 | 71.21 | 787,118 | -0.77(-1.07%) |
Jan 22, 2019 | 72.52 | 72.90 | 71.10 | 71.98 | 910,386 | -1.54(-2.09%) |
Jan 18, 2019 | 71.81 | 73.67 | 70.01 | 73.52 | 1,264,100 | +2.71(+3.83%) |
Jan 17, 2019 | 67.89 | 72.04 | 67.59 | 70.81 | 821,633 | +2.49(+3.64%) |
Jan 16, 2019 | 69.20 | 70.03 | 66.89 | 68.32 | 591,353 | -0.70(-1.01%) |
Jan 15, 2019 | 65.42 | 69.45 | 65.42 | 69.02 | 829,417 | +4.04(+6.22%) |
Jan 14, 2019 | 67.80 | 68.08 | 64.29 | 64.98 | 1,125,815 | -4.10(-5.94%) |
Jan 11, 2019 | 68.04 | 70.11 | 67.56 | 69.08 | 1,041,600 | +0.59(+0.86%) |
Jan 10, 2019 | 64.83 | 68.69 | 64.18 | 68.49 | 978,522 | +2.93(+4.47%) |
Jan 09, 2019 | 66.25 | 66.84 | 64.36 | 65.56 | 699,284 | -0.42(-0.64%) |
Jan 08, 2019 | 68.45 | 70.47 | 64.00 | 65.98 | 1,260,955 | -1.66(-2.45%) |
Jan 07, 2019 | 62.56 | 67.71 | 61.79 | 67.64 | 1,465,168 | +5.26(+8.43%) |
Jan 04, 2019 | 58.82 | 63.20 | 58.00 | 62.38 | 1,036,700 | +5.05(+8.81%) |
Jan 03, 2019 | 57.00 | 58.92 | 56.24 | 57.33 | 742,010 | -1.19(-2.03%) |