Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2019 | 72.91 | 74.14 | 72.63 | 74.03 | 1,342,338 | +1.52(+2.09%) |
Mar 28, 2019 | 71.73 | 72.55 | 71.40 | 72.51 | 1,193,897 | +1.29(+1.82%) |
Mar 27, 2019 | 71.09 | 71.56 | 70.43 | 71.22 | 1,438,479 | -0.06(-0.08%) |
Mar 26, 2019 | 72.21 | 72.55 | 70.80 | 71.28 | 1,790,780 | -0.50(-0.70%) |
Mar 25, 2019 | 73.33 | 73.33 | 71.56 | 71.78 | 1,794,213 | -1.55(-2.12%) |
Mar 22, 2019 | 74.61 | 74.83 | 73.24 | 73.33 | 1,051,356 | -1.48(-1.98%) |
Mar 21, 2019 | 73.55 | 74.87 | 73.55 | 74.81 | 987,765 | +1.01(+1.38%) |
Mar 20, 2019 | 75.31 | 75.31 | 73.79 | 73.80 | 1,184,946 | -1.68(-2.22%) |
Mar 19, 2019 | 74.94 | 76.06 | 74.83 | 75.48 | 935,727 | +0.63(+0.85%) |
Mar 18, 2019 | 74.94 | 75.69 | 74.67 | 74.84 | 891,581 | +0.20(+0.26%) |
Mar 15, 2019 | 74.00 | 75.03 | 74.00 | 74.65 | 2,158,245 | +0.62(+0.84%) |
Mar 14, 2019 | 74.13 | 74.72 | 73.61 | 74.02 | 1,383,897 | -0.26(-0.35%) |
Mar 13, 2019 | 73.59 | 74.72 | 73.25 | 74.28 | 1,127,861 | +1.28(+1.75%) |
Mar 12, 2019 | 72.71 | 73.66 | 72.71 | 73.01 | 1,490,502 | +0.44(+0.60%) |
Mar 11, 2019 | 71.24 | 72.66 | 70.83 | 72.57 | 1,435,211 | +1.43(+2.02%) |
Mar 08, 2019 | 70.58 | 71.63 | 70.32 | 71.14 | 1,531,921 | +0.07(+0.10%) |
Mar 07, 2019 | 71.70 | 72.16 | 70.77 | 71.06 | 2,933,638 | -0.28(-0.39%) |
Mar 06, 2019 | 74.13 | 74.13 | 71.25 | 71.34 | 3,666,256 | -2.82(-3.80%) |
Mar 05, 2019 | 75.13 | 75.13 | 73.95 | 74.16 | 2,280,886 | -0.76(-1.02%) |
Mar 04, 2019 | 77.28 | 77.68 | 74.32 | 74.93 | 1,354,088 | -2.33(-3.01%) |
Mar 01, 2019 | 77.93 | 78.45 | 76.53 | 77.25 | 969,508 | -0.30(-0.38%) |
Feb 28, 2019 | 77.14 | 78.17 | 76.87 | 77.55 | 1,968,110 | +0.47(+0.62%) |
Feb 27, 2019 | 77.90 | 78.08 | 76.76 | 77.08 | 2,036,909 | -1.05(-1.35%) |
Feb 26, 2019 | 78.95 | 79.12 | 78.09 | 78.13 | 886,315 | -0.70(-0.89%) |
Feb 25, 2019 | 80.34 | 80.60 | 78.80 | 78.83 | 801,380 | -0.93(-1.17%) |
Feb 22, 2019 | 79.50 | 79.95 | 79.04 | 79.76 | 889,270 | +0.64(+0.81%) |
Feb 21, 2019 | 80.39 | 80.44 | 78.70 | 79.12 | 775,915 | -1.26(-1.56%) |
Feb 20, 2019 | 80.24 | 81.12 | 79.53 | 80.37 | 782,233 | -0.48(-0.60%) |
Feb 19, 2019 | 80.44 | 81.29 | 80.06 | 80.86 | 1,660,560 | +0.18(+0.22%) |
Feb 15, 2019 | 80.72 | 81.32 | 79.97 | 80.68 | 988,949 | +0.57(+0.71%) |
Feb 14, 2019 | 79.71 | 80.59 | 79.25 | 80.11 | 794,044 | +0.04(+0.05%) |
Feb 13, 2019 | 79.61 | 80.41 | 79.22 | 80.07 | 811,683 | +0.57(+0.72%) |
Feb 12, 2019 | 77.97 | 79.54 | 77.90 | 79.50 | 1,105,829 | +1.99(+2.57%) |
Feb 11, 2019 | 78.07 | 78.17 | 77.18 | 77.51 | 1,408,002 | -0.62(-0.79%) |
Feb 08, 2019 | 79.05 | 79.18 | 77.56 | 78.13 | 1,640,048 | -1.38(-1.74%) |
Feb 07, 2019 | 80.44 | 81.11 | 79.21 | 79.51 | 1,576,242 | -0.78(-0.97%) |
Feb 06, 2019 | 79.16 | 80.87 | 78.94 | 80.29 | 1,222,304 | +0.81(+1.01%) |
Feb 05, 2019 | 78.54 | 80.02 | 78.29 | 79.48 | 1,720,728 | +1.22(+1.56%) |
Feb 04, 2019 | 77.61 | 78.77 | 77.16 | 78.26 | 2,018,176 | +0.64(+0.82%) |
Feb 01, 2019 | 75.82 | 77.67 | 73.86 | 77.62 | 4,622,199 | +0.36(+0.47%) |
Jan 31, 2019 | 74.58 | 79.56 | 74.58 | 77.26 | 4,901,570 | +4.49(+6.16%) |
Jan 30, 2019 | 73.88 | 74.26 | 72.59 | 72.77 | 1,978,074 | -0.94(-1.27%) |
Jan 29, 2019 | 74.17 | 74.24 | 72.76 | 73.71 | 1,123,225 | -0.54(-0.72%) |
Jan 28, 2019 | 73.64 | 74.42 | 73.10 | 74.25 | 905,133 | +0.43(+0.58%) |
Jan 25, 2019 | 73.40 | 74.63 | 73.18 | 73.82 | 997,431 | +0.89(+1.22%) |
Jan 24, 2019 | 73.49 | 74.09 | 72.56 | 72.93 | 723,032 | -0.61(-0.83%) |
Jan 23, 2019 | 73.96 | 74.12 | 71.98 | 73.54 | 1,126,612 | -0.32(-0.44%) |
Jan 22, 2019 | 73.44 | 74.05 | 72.48 | 73.87 | 1,510,998 | -0.14(-0.19%) |
Jan 18, 2019 | 71.19 | 74.09 | 70.89 | 74.00 | 2,423,166 | +3.50(+4.97%) |
Jan 17, 2019 | 72.09 | 72.40 | 70.43 | 70.50 | 1,478,029 | -1.13(-1.58%) |
Jan 16, 2019 | 71.59 | 72.07 | 71.05 | 71.63 | 1,069,281 | +0.04(+0.05%) |
Jan 15, 2019 | 71.35 | 72.04 | 70.79 | 71.60 | 1,799,349 | +0.37(+0.52%) |
Jan 14, 2019 | 70.46 | 71.93 | 70.44 | 71.22 | 1,582,210 | +0.28(+0.39%) |
Jan 11, 2019 | 70.09 | 71.00 | 69.39 | 70.95 | 1,055,920 | +0.52(+0.74%) |
Jan 10, 2019 | 70.38 | 70.73 | 69.30 | 70.43 | 1,751,487 | -0.30(-0.42%) |
Jan 09, 2019 | 70.35 | 71.26 | 70.05 | 70.72 | 1,242,506 | +0.71(+1.02%) |
Jan 08, 2019 | 69.59 | 70.36 | 68.68 | 70.01 | 1,823,173 | +0.74(+1.07%) |
Jan 07, 2019 | 68.97 | 70.65 | 68.41 | 69.27 | 1,732,303 | +0.49(+0.71%) |
Jan 04, 2019 | 68.26 | 68.91 | 67.23 | 68.78 | 2,608,883 | +0.79(+1.16%) |
Jan 03, 2019 | 68.66 | 69.23 | 67.56 | 67.99 | 1,618,038 | -1.00(-1.45%) |