Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2019 | 77.00 | 77.69 | 74.70 | 75.11 | 645,900 | -1.66(-2.16%) |
Mar 28, 2019 | 76.75 | 77.85 | 76.64 | 76.77 | 321,931 | -0.04(-0.05%) |
Mar 27, 2019 | 76.09 | 77.27 | 75.84 | 76.81 | 310,478 | +0.65(+0.85%) |
Mar 26, 2019 | 75.30 | 76.28 | 74.85 | 76.16 | 243,036 | +1.38(+1.85%) |
Mar 25, 2019 | 74.97 | 75.42 | 74.09 | 74.78 | 398,382 | -0.45(-0.60%) |
Mar 22, 2019 | 75.95 | 76.15 | 74.95 | 75.23 | 709,600 | -1.21(-1.58%) |
Mar 21, 2019 | 75.47 | 76.79 | 75.28 | 76.44 | 375,779 | +0.44(+0.58%) |
Mar 20, 2019 | 75.32 | 76.62 | 75.20 | 76.00 | 536,806 | +0.22(+0.29%) |
Mar 19, 2019 | 75.10 | 76.48 | 74.86 | 75.78 | 611,185 | +1.05(+1.41%) |
Mar 18, 2019 | 74.09 | 74.76 | 73.52 | 74.73 | 501,734 | +0.88(+1.19%) |
Mar 15, 2019 | 72.93 | 74.19 | 72.93 | 73.85 | 551,300 | +0.97(+1.33%) |
Mar 14, 2019 | 73.29 | 73.78 | 72.76 | 72.88 | 423,650 | -0.47(-0.64%) |
Mar 13, 2019 | 73.96 | 74.70 | 73.11 | 73.35 | 537,147 | -0.17(-0.23%) |
Mar 12, 2019 | 72.82 | 73.80 | 72.73 | 73.52 | 301,617 | +0.83(+1.14%) |
Mar 11, 2019 | 71.49 | 72.75 | 71.01 | 72.69 | 394,961 | +1.48(+2.08%) |
Mar 08, 2019 | 71.00 | 72.00 | 70.72 | 71.21 | 516,200 | -0.53(-0.74%) |
Mar 07, 2019 | 72.36 | 72.60 | 70.84 | 71.74 | 411,546 | -1.16(-1.59%) |
Mar 06, 2019 | 73.76 | 73.96 | 72.71 | 72.90 | 260,977 | -0.67(-0.91%) |
Mar 05, 2019 | 74.69 | 74.98 | 73.54 | 73.57 | 178,591 | -0.97(-1.30%) |
Mar 04, 2019 | 74.71 | 75.19 | 73.50 | 74.54 | 360,489 | +0.34(+0.46%) |
Mar 01, 2019 | 74.87 | 75.22 | 73.96 | 74.20 | 414,500 | -0.02(-0.03%) |
Feb 28, 2019 | 75.64 | 76.00 | 74.16 | 74.22 | 421,928 | -1.40(-1.85%) |
Feb 27, 2019 | 75.73 | 76.00 | 74.42 | 75.62 | 448,688 | -0.33(-0.43%) |
Feb 26, 2019 | 77.17 | 77.45 | 75.92 | 75.95 | 410,334 | -1.47(-1.90%) |
Feb 25, 2019 | 79.02 | 79.02 | 77.32 | 77.42 | 409,583 | -1.04(-1.33%) |
Feb 22, 2019 | 78.30 | 78.61 | 77.22 | 78.46 | 247,900 | +0.45(+0.58%) |
Feb 21, 2019 | 78.11 | 78.74 | 77.44 | 78.01 | 329,207 | -0.76(-0.96%) |
Feb 20, 2019 | 77.20 | 78.86 | 76.82 | 78.77 | 423,197 | +1.76(+2.29%) |
Feb 19, 2019 | 77.36 | 78.45 | 76.96 | 77.01 | 435,268 | -0.67(-0.86%) |
Feb 15, 2019 | 75.96 | 77.77 | 74.96 | 77.68 | 500,100 | +2.15(+2.85%) |
Feb 14, 2019 | 74.52 | 75.99 | 74.44 | 75.53 | 283,006 | +0.44(+0.59%) |
Feb 13, 2019 | 76.16 | 76.59 | 75.00 | 75.09 | 445,485 | -0.96(-1.26%) |
Feb 12, 2019 | 74.75 | 76.21 | 74.52 | 76.05 | 458,869 | +2.03(+2.74%) |
Feb 11, 2019 | 74.19 | 74.69 | 73.51 | 74.02 | 399,865 | +0.10(+0.14%) |
Feb 08, 2019 | 72.89 | 74.12 | 72.64 | 73.92 | 442,900 | +0.56(+0.76%) |
Feb 07, 2019 | 74.44 | 76.12 | 73.20 | 73.36 | 731,901 | -1.69(-2.25%) |
Feb 06, 2019 | 74.70 | 75.41 | 74.02 | 75.05 | 363,574 | -0.13(-0.17%) |
Feb 05, 2019 | 74.49 | 75.84 | 74.42 | 75.18 | 536,061 | +0.89(+1.20%) |
Feb 04, 2019 | 73.65 | 74.44 | 73.29 | 74.29 | 534,003 | +0.36(+0.49%) |
Feb 01, 2019 | 74.35 | 74.89 | 73.29 | 73.93 | 863,000 | -0.98(-1.31%) |
Jan 31, 2019 | 73.00 | 75.86 | 73.00 | 74.91 | 1,110,225 | +3.55(+4.97%) |
Jan 30, 2019 | 71.42 | 71.73 | 68.67 | 71.36 | 531,065 | +0.51(+0.72%) |
Jan 29, 2019 | 69.25 | 71.32 | 69.08 | 70.85 | 548,661 | +2.08(+3.02%) |
Jan 28, 2019 | 67.64 | 68.79 | 67.40 | 68.77 | 524,650 | +0.06(+0.09%) |
Jan 25, 2019 | 68.10 | 69.05 | 67.90 | 68.71 | 352,300 | +1.31(+1.94%) |
Jan 24, 2019 | 67.80 | 68.92 | 66.81 | 67.40 | 481,059 | -0.33(-0.49%) |
Jan 23, 2019 | 68.43 | 68.63 | 66.76 | 67.73 | 307,650 | -0.35(-0.51%) |
Jan 22, 2019 | 69.38 | 70.53 | 67.72 | 68.08 | 411,258 | -2.13(-3.03%) |
Jan 18, 2019 | 68.96 | 70.46 | 68.30 | 70.21 | 381,900 | +1.96(+2.87%) |
Jan 17, 2019 | 66.82 | 68.68 | 66.82 | 68.25 | 338,171 | +1.05(+1.56%) |
Jan 16, 2019 | 67.27 | 68.48 | 66.73 | 67.20 | 371,378 | +0.15(+0.22%) |
Jan 15, 2019 | 67.53 | 67.87 | 66.12 | 67.05 | 423,777 | -0.42(-0.62%) |
Jan 14, 2019 | 67.34 | 68.20 | 67.12 | 67.47 | 288,311 | -0.64(-0.94%) |
Jan 11, 2019 | 68.32 | 68.74 | 67.51 | 68.11 | 448,400 | -0.58(-0.84%) |
Jan 10, 2019 | 68.51 | 69.07 | 66.92 | 68.69 | 659,199 | -1.42(-2.03%) |
Jan 09, 2019 | 68.70 | 71.04 | 68.35 | 70.11 | 451,848 | +1.94(+2.85%) |
Jan 08, 2019 | 69.12 | 69.61 | 66.82 | 68.17 | 455,726 | +0.02(+0.03%) |
Jan 07, 2019 | 67.44 | 68.90 | 66.73 | 68.15 | 480,281 | +0.87(+1.29%) |
Jan 04, 2019 | 67.83 | 69.17 | 67.15 | 67.28 | 625,400 | +0.68(+1.02%) |
Jan 03, 2019 | 67.79 | 68.05 | 65.24 | 66.60 | 328,331 | -1.36(-2.00%) |