Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2019 | 75.10 | 75.32 | 73.93 | 75.03 | 442,139 | +2.30(+3.17%) |
Mar 28, 2019 | 71.94 | 72.90 | 71.24 | 72.72 | 96,516 | +1.42(+1.99%) |
Mar 27, 2019 | 72.62 | 72.93 | 70.60 | 71.30 | 157,661 | -2.26(-3.07%) |
Mar 26, 2019 | 73.81 | 74.26 | 72.54 | 73.56 | 137,054 | +0.46(+0.63%) |
Mar 25, 2019 | 71.94 | 73.64 | 71.86 | 73.10 | 185,907 | +0.60(+0.83%) |
Mar 22, 2019 | 75.99 | 76.43 | 72.28 | 72.50 | 488,288 | -6.93(-8.73%) |
Mar 21, 2019 | 77.88 | 79.50 | 77.46 | 79.43 | 271,321 | +0.24(+0.30%) |
Mar 20, 2019 | 78.03 | 81.15 | 76.48 | 79.19 | 391,700 | +0.43(+0.55%) |
Mar 19, 2019 | 79.05 | 79.70 | 78.28 | 78.76 | 265,980 | +0.12(+0.16%) |
Mar 18, 2019 | 77.96 | 78.83 | 77.52 | 78.64 | 294,489 | +2.43(+3.19%) |
Mar 15, 2019 | 74.96 | 76.49 | 74.96 | 76.21 | 424,560 | +3.17(+4.34%) |
Mar 14, 2019 | 73.29 | 73.41 | 72.27 | 73.04 | 141,114 | -1.21(-1.64%) |
Mar 13, 2019 | 74.21 | 74.58 | 73.57 | 74.25 | 152,473 | +0.16(+0.21%) |
Mar 12, 2019 | 74.11 | 74.57 | 73.69 | 74.10 | 184,506 | +1.22(+1.68%) |
Mar 11, 2019 | 71.03 | 73.13 | 70.91 | 72.87 | 207,381 | +3.77(+5.45%) |
Mar 08, 2019 | 68.08 | 69.20 | 67.90 | 69.11 | 279,153 | -1.55(-2.20%) |
Mar 07, 2019 | 73.42 | 73.49 | 70.28 | 70.66 | 333,654 | -3.99(-5.35%) |
Mar 06, 2019 | 76.18 | 76.38 | 74.44 | 74.65 | 130,449 | -1.33(-1.75%) |
Mar 05, 2019 | 74.99 | 76.38 | 74.49 | 75.97 | 234,028 | +2.09(+2.83%) |
Mar 04, 2019 | 74.84 | 74.97 | 71.96 | 73.88 | 322,964 | +0.36(+0.48%) |
Mar 01, 2019 | 75.12 | 75.23 | 73.25 | 73.53 | 245,235 | +0.01(+0.01%) |
Feb 28, 2019 | 74.94 | 74.94 | 73.44 | 73.52 | 304,467 | -2.96(-3.87%) |
Feb 27, 2019 | 76.92 | 77.23 | 75.58 | 76.48 | 460,285 | -1.93(-2.47%) |
Feb 26, 2019 | 77.56 | 79.20 | 77.40 | 78.41 | 205,786 | -0.71(-0.90%) |
Feb 25, 2019 | 79.22 | 80.26 | 78.69 | 79.12 | 640,713 | +2.42(+3.16%) |
Feb 22, 2019 | 76.08 | 77.31 | 75.75 | 76.70 | 306,223 | +2.52(+3.40%) |
Feb 21, 2019 | 74.52 | 74.74 | 73.27 | 74.18 | 185,821 | -0.57(-0.76%) |
Feb 20, 2019 | 74.62 | 76.10 | 74.17 | 74.75 | 315,485 | +1.35(+1.83%) |
Feb 19, 2019 | 71.07 | 73.96 | 71.03 | 73.40 | 305,493 | +1.55(+2.16%) |
Feb 15, 2019 | 72.10 | 72.10 | 71.15 | 71.85 | 181,679 | -0.34(-0.47%) |
Feb 14, 2019 | 70.56 | 72.90 | 70.22 | 72.19 | 179,997 | +0.44(+0.61%) |
Feb 13, 2019 | 73.40 | 73.87 | 71.28 | 71.75 | 308,112 | -1.75(-2.38%) |
Feb 12, 2019 | 73.34 | 74.28 | 73.05 | 73.50 | 505,431 | +1.93(+2.69%) |
Feb 11, 2019 | 72.71 | 72.81 | 71.48 | 71.57 | 142,684 | -0.65(-0.91%) |
Feb 08, 2019 | 71.88 | 72.67 | 70.70 | 72.23 | 530,380 | -1.42(-1.93%) |
Feb 07, 2019 | 74.06 | 75.22 | 71.70 | 73.65 | 371,129 | -2.42(-3.18%) |
Feb 06, 2019 | 78.12 | 78.12 | 75.48 | 76.07 | 215,733 | -3.05(-3.85%) |
Feb 05, 2019 | 77.11 | 79.34 | 76.88 | 79.11 | 260,344 | +3.05(+4.01%) |
Feb 04, 2019 | 74.96 | 76.66 | 74.60 | 76.07 | 228,801 | +0.39(+0.52%) |
Feb 01, 2019 | 75.87 | 76.15 | 75.06 | 75.68 | 489,079 | -1.74(-2.25%) |
Jan 31, 2019 | 75.96 | 77.74 | 75.85 | 77.41 | 345,738 | +1.90(+2.51%) |
Jan 30, 2019 | 72.26 | 76.05 | 71.32 | 75.52 | 460,017 | +4.50(+6.34%) |
Jan 29, 2019 | 71.75 | 71.83 | 70.60 | 71.01 | 162,796 | +0.26(+0.37%) |
Jan 28, 2019 | 69.73 | 70.79 | 69.07 | 70.75 | 197,030 | -2.26(-3.10%) |
Jan 25, 2019 | 72.46 | 73.51 | 72.19 | 73.01 | 317,564 | +2.92(+4.16%) |
Jan 24, 2019 | 68.41 | 70.37 | 68.41 | 70.10 | 189,199 | +1.91(+2.80%) |
Jan 23, 2019 | 68.02 | 68.39 | 66.63 | 68.19 | 171,797 | +1.79(+2.70%) |
Jan 22, 2019 | 67.46 | 67.76 | 65.36 | 66.39 | 324,744 | -3.64(-5.19%) |
Jan 18, 2019 | 69.75 | 70.67 | 69.29 | 70.03 | 254,009 | +1.11(+1.61%) |
Jan 17, 2019 | 66.29 | 69.91 | 66.29 | 68.92 | 249,171 | +0.88(+1.29%) |
Jan 16, 2019 | 67.01 | 68.69 | 66.97 | 68.04 | 274,505 | +2.33(+3.54%) |
Jan 15, 2019 | 65.35 | 66.62 | 65.11 | 65.71 | 181,573 | +1.42(+2.21%) |
Jan 14, 2019 | 63.49 | 65.10 | 63.11 | 64.29 | 174,679 | -1.62(-2.45%) |
Jan 11, 2019 | 65.39 | 66.31 | 64.91 | 65.91 | 334,363 | -1.16(-1.73%) |
Jan 10, 2019 | 64.58 | 67.11 | 64.47 | 67.07 | 245,701 | +1.50(+2.28%) |
Jan 09, 2019 | 64.16 | 66.59 | 64.16 | 65.57 | 346,902 | +3.47(+5.58%) |
Jan 08, 2019 | 61.73 | 62.55 | 60.65 | 62.10 | 200,098 | +0.48(+0.77%) |
Jan 07, 2019 | 61.38 | 62.33 | 60.32 | 61.63 | 318,910 | +0.41(+0.67%) |
Jan 04, 2019 | 58.29 | 61.89 | 57.89 | 61.22 | 377,696 | +5.35(+9.57%) |
Jan 03, 2019 | 57.17 | 57.18 | 55.14 | 55.87 | 243,781 | -3.10(-5.26%) |