Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2019 | 61.24 | 62.91 | 61.16 | 62.01 | 480,422 | +1.28(+2.10%) |
Mar 28, 2019 | 60.52 | 61.27 | 59.99 | 60.73 | 236,466 | +0.32(+0.54%) |
Mar 27, 2019 | 60.73 | 61.33 | 60.09 | 60.41 | 283,862 | -0.25(-0.41%) |
Mar 26, 2019 | 60.40 | 62.70 | 60.38 | 60.66 | 297,491 | +0.89(+1.50%) |
Mar 25, 2019 | 60.22 | 60.53 | 59.36 | 59.76 | 382,819 | -0.46(-0.76%) |
Mar 22, 2019 | 63.34 | 63.65 | 60.18 | 60.22 | 367,672 | -3.84(-6.00%) |
Mar 21, 2019 | 62.66 | 64.76 | 62.66 | 64.07 | 265,692 | +0.88(+1.39%) |
Mar 20, 2019 | 64.08 | 64.65 | 62.51 | 63.19 | 289,662 | -1.04(-1.62%) |
Mar 19, 2019 | 64.82 | 65.35 | 64.06 | 64.23 | 341,002 | -0.29(-0.44%) |
Mar 18, 2019 | 64.33 | 65.22 | 63.78 | 64.51 | 398,765 | +0.41(+0.64%) |
Mar 15, 2019 | 64.37 | 65.04 | 64.07 | 64.10 | 811,843 | -0.05(-0.07%) |
Mar 14, 2019 | 65.12 | 65.35 | 64.12 | 64.15 | 322,218 | -1.12(-1.71%) |
Mar 13, 2019 | 65.73 | 65.99 | 65.23 | 65.27 | 351,719 | -0.10(-0.16%) |
Mar 12, 2019 | 65.59 | 66.11 | 65.07 | 65.37 | 230,399 | -0.09(-0.13%) |
Mar 11, 2019 | 65.49 | 65.73 | 64.72 | 65.46 | 416,880 | +0.18(+0.28%) |
Mar 08, 2019 | 65.53 | 65.76 | 64.86 | 65.28 | 288,230 | -0.92(-1.39%) |
Mar 07, 2019 | 67.53 | 67.91 | 65.97 | 66.20 | 315,443 | -1.22(-1.82%) |
Mar 06, 2019 | 69.42 | 69.42 | 67.38 | 67.42 | 349,460 | -2.01(-2.90%) |
Mar 05, 2019 | 70.12 | 70.30 | 69.41 | 69.44 | 208,859 | -0.64(-0.91%) |
Mar 04, 2019 | 71.07 | 71.30 | 69.46 | 70.07 | 664,577 | -0.95(-1.34%) |
Mar 01, 2019 | 70.89 | 71.48 | 70.40 | 71.02 | 335,637 | +0.95(+1.35%) |
Feb 28, 2019 | 71.53 | 71.93 | 70.03 | 70.07 | 325,855 | -1.83(-2.55%) |
Feb 27, 2019 | 71.52 | 72.38 | 71.08 | 71.90 | 250,932 | +0.21(+0.29%) |
Feb 26, 2019 | 73.42 | 73.80 | 71.66 | 71.70 | 260,231 | -1.76(-2.39%) |
Feb 25, 2019 | 73.79 | 74.25 | 73.15 | 73.45 | 329,787 | +0.27(+0.36%) |
Feb 22, 2019 | 71.90 | 73.39 | 71.46 | 73.19 | 354,494 | +1.75(+2.44%) |
Feb 21, 2019 | 71.73 | 71.91 | 71.13 | 71.44 | 302,571 | -0.36(-0.50%) |
Feb 20, 2019 | 71.06 | 72.33 | 70.65 | 71.80 | 508,398 | +0.78(+1.10%) |
Feb 19, 2019 | 72.66 | 73.27 | 71.01 | 71.02 | 464,418 | -1.91(-2.62%) |
Feb 15, 2019 | 71.75 | 73.35 | 71.47 | 72.93 | 600,586 | +1.95(+2.74%) |
Feb 14, 2019 | 70.51 | 71.30 | 70.32 | 70.98 | 704,807 | +0.13(+0.19%) |
Feb 13, 2019 | 69.10 | 71.38 | 69.10 | 70.85 | 723,768 | +1.98(+2.88%) |
Feb 12, 2019 | 67.08 | 69.27 | 66.97 | 68.87 | 872,033 | +1.90(+2.83%) |
Feb 11, 2019 | 70.74 | 70.74 | 65.92 | 66.97 | 1,443,595 | -3.92(-5.53%) |
Feb 08, 2019 | 74.15 | 74.15 | 69.67 | 70.89 | 1,238,465 | -4.14(-5.52%) |
Feb 07, 2019 | 75.93 | 76.41 | 65.87 | 75.03 | 2,044,061 | -9.13(-10.85%) |
Feb 06, 2019 | 84.06 | 85.27 | 83.86 | 84.16 | 256,179 | +0.05(+0.06%) |
Feb 05, 2019 | 83.49 | 84.16 | 83.35 | 84.11 | 289,117 | +0.99(+1.19%) |
Feb 04, 2019 | 82.08 | 83.20 | 81.59 | 83.12 | 236,527 | +1.21(+1.47%) |
Feb 01, 2019 | 80.95 | 82.12 | 80.61 | 81.92 | 281,699 | +0.99(+1.22%) |
Jan 31, 2019 | 79.50 | 81.03 | 78.79 | 80.93 | 278,485 | +1.46(+1.84%) |
Jan 30, 2019 | 80.66 | 80.66 | 78.28 | 79.47 | 389,407 | -0.54(-0.68%) |
Jan 29, 2019 | 80.36 | 81.52 | 79.38 | 80.01 | 202,208 | +0.15(+0.19%) |
Jan 28, 2019 | 78.75 | 80.20 | 78.70 | 79.86 | 181,624 | +0.02(+0.02%) |
Jan 25, 2019 | 79.67 | 80.67 | 79.61 | 79.84 | 181,619 | +1.23(+1.57%) |
Jan 24, 2019 | 77.61 | 78.65 | 77.32 | 78.61 | 132,413 | +0.76(+0.98%) |
Jan 23, 2019 | 78.89 | 79.61 | 77.06 | 77.85 | 408,156 | -0.66(-0.85%) |
Jan 22, 2019 | 79.49 | 79.66 | 77.40 | 78.51 | 272,661 | -1.97(-2.45%) |
Jan 18, 2019 | 78.85 | 81.37 | 78.75 | 80.49 | 250,200 | +2.47(+3.16%) |
Jan 17, 2019 | 76.20 | 78.47 | 76.06 | 78.02 | 266,322 | +1.23(+1.61%) |
Jan 16, 2019 | 76.30 | 77.15 | 76.30 | 76.78 | 239,256 | +0.44(+0.57%) |
Jan 15, 2019 | 76.26 | 76.99 | 75.00 | 76.35 | 182,480 | +0.06(+0.07%) |
Jan 14, 2019 | 75.89 | 76.76 | 75.43 | 76.29 | 226,920 | -0.08(-0.10%) |
Jan 11, 2019 | 76.47 | 77.13 | 76.15 | 76.37 | 229,552 | -0.36(-0.47%) |
Jan 10, 2019 | 75.03 | 76.93 | 74.82 | 76.73 | 185,178 | +1.14(+1.51%) |
Jan 09, 2019 | 74.89 | 76.18 | 74.59 | 75.59 | 271,279 | +1.10(+1.48%) |
Jan 08, 2019 | 74.53 | 74.77 | 72.97 | 74.49 | 318,438 | +0.63(+0.85%) |
Jan 07, 2019 | 74.64 | 74.72 | 73.52 | 73.86 | 295,078 | -0.57(-0.77%) |
Jan 04, 2019 | 72.79 | 74.70 | 72.24 | 74.43 | 366,819 | +3.12(+4.38%) |
Jan 03, 2019 | 73.14 | 73.64 | 71.24 | 71.31 | 273,520 | -2.34(-3.17%) |