Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2019 | 73.95 | 74.16 | 72.79 | 73.87 | 449,042 | +2.27(+3.17%) |
Mar 28, 2019 | 70.84 | 71.78 | 70.14 | 71.61 | 98,023 | +1.40(+1.99%) |
Mar 27, 2019 | 71.50 | 71.81 | 69.51 | 70.21 | 160,122 | -2.22(-3.07%) |
Mar 26, 2019 | 72.68 | 73.12 | 71.43 | 72.43 | 139,194 | +0.45(+0.63%) |
Mar 25, 2019 | 70.84 | 72.51 | 70.75 | 71.98 | 188,809 | +0.59(+0.83%) |
Mar 22, 2019 | 74.82 | 75.25 | 71.17 | 71.38 | 495,912 | -6.82(-8.73%) |
Mar 21, 2019 | 76.68 | 78.28 | 76.27 | 78.21 | 275,557 | +0.23(+0.30%) |
Mar 20, 2019 | 76.83 | 79.90 | 75.31 | 77.98 | 397,816 | +0.43(+0.55%) |
Mar 19, 2019 | 77.84 | 78.48 | 77.08 | 77.55 | 270,133 | +0.12(+0.16%) |
Mar 18, 2019 | 76.76 | 77.62 | 76.33 | 77.43 | 299,087 | +2.39(+3.19%) |
Mar 15, 2019 | 73.80 | 75.31 | 73.80 | 75.04 | 431,189 | +3.12(+4.34%) |
Mar 14, 2019 | 72.17 | 72.29 | 71.16 | 71.92 | 143,317 | -1.20(-1.64%) |
Mar 13, 2019 | 73.07 | 73.44 | 72.44 | 73.11 | 154,854 | +0.16(+0.21%) |
Mar 12, 2019 | 72.97 | 73.43 | 72.56 | 72.96 | 187,387 | +1.21(+1.68%) |
Mar 11, 2019 | 69.94 | 72.01 | 69.82 | 71.75 | 210,619 | +3.71(+5.45%) |
Mar 08, 2019 | 67.03 | 68.14 | 66.86 | 68.04 | 283,511 | -1.53(-2.20%) |
Mar 07, 2019 | 72.29 | 72.36 | 69.20 | 69.57 | 338,864 | -3.93(-5.35%) |
Mar 06, 2019 | 75.01 | 75.20 | 73.30 | 73.50 | 132,486 | -1.31(-1.75%) |
Mar 05, 2019 | 73.84 | 75.20 | 73.34 | 74.81 | 237,682 | +2.06(+2.83%) |
Mar 04, 2019 | 73.69 | 73.82 | 70.85 | 72.75 | 328,007 | +0.35(+0.48%) |
Mar 01, 2019 | 73.97 | 74.07 | 72.12 | 72.40 | 249,064 | +0.01(+0.01%) |
Feb 28, 2019 | 73.79 | 73.79 | 72.31 | 72.39 | 309,221 | -2.92(-3.87%) |
Feb 27, 2019 | 75.74 | 76.04 | 74.42 | 75.30 | 467,472 | -1.90(-2.47%) |
Feb 26, 2019 | 76.37 | 77.98 | 76.21 | 77.21 | 208,999 | -0.70(-0.90%) |
Feb 25, 2019 | 78.00 | 79.02 | 77.48 | 77.91 | 650,717 | +2.38(+3.16%) |
Feb 22, 2019 | 74.91 | 76.12 | 74.59 | 75.52 | 311,004 | +2.48(+3.40%) |
Feb 21, 2019 | 73.37 | 73.59 | 72.15 | 73.04 | 188,722 | -0.56(-0.76%) |
Feb 20, 2019 | 73.47 | 74.93 | 73.03 | 73.60 | 320,411 | +1.33(+1.83%) |
Feb 19, 2019 | 69.98 | 72.82 | 69.94 | 72.28 | 310,263 | +1.53(+2.16%) |
Feb 15, 2019 | 70.99 | 70.99 | 70.06 | 70.75 | 184,516 | -0.33(-0.47%) |
Feb 14, 2019 | 69.48 | 71.78 | 69.14 | 71.08 | 182,807 | +0.43(+0.61%) |
Feb 13, 2019 | 72.27 | 72.74 | 70.19 | 70.65 | 312,923 | -1.72(-2.38%) |
Feb 12, 2019 | 72.21 | 73.14 | 71.93 | 72.37 | 513,323 | +1.90(+2.69%) |
Feb 11, 2019 | 71.59 | 71.69 | 70.38 | 70.47 | 144,912 | -0.64(-0.91%) |
Feb 08, 2019 | 70.78 | 71.55 | 69.62 | 71.12 | 538,661 | -1.40(-1.93%) |
Feb 07, 2019 | 72.92 | 74.06 | 70.60 | 72.52 | 376,923 | -2.38(-3.18%) |
Feb 06, 2019 | 76.92 | 76.92 | 74.32 | 74.90 | 219,101 | -3.00(-3.85%) |
Feb 05, 2019 | 75.92 | 78.12 | 75.70 | 77.90 | 264,409 | +3.00(+4.01%) |
Feb 04, 2019 | 73.80 | 75.48 | 73.45 | 74.90 | 232,374 | +0.39(+0.52%) |
Feb 01, 2019 | 74.71 | 74.98 | 73.90 | 74.51 | 496,715 | -1.71(-2.25%) |
Jan 31, 2019 | 74.79 | 76.55 | 74.69 | 76.22 | 351,137 | +1.87(+2.51%) |
Jan 30, 2019 | 71.15 | 74.88 | 70.22 | 74.36 | 467,199 | +4.44(+6.34%) |
Jan 29, 2019 | 70.65 | 70.72 | 69.52 | 69.92 | 165,338 | +0.26(+0.37%) |
Jan 28, 2019 | 68.66 | 69.70 | 68.01 | 69.66 | 200,106 | -2.23(-3.10%) |
Jan 25, 2019 | 71.35 | 72.38 | 71.08 | 71.89 | 322,522 | +2.87(+4.16%) |
Jan 24, 2019 | 67.36 | 69.28 | 67.36 | 69.02 | 192,153 | +1.88(+2.80%) |
Jan 23, 2019 | 66.98 | 67.34 | 65.60 | 67.14 | 174,479 | +1.77(+2.70%) |
Jan 22, 2019 | 66.42 | 66.72 | 64.35 | 65.37 | 329,814 | -3.58(-5.19%) |
Jan 18, 2019 | 68.68 | 69.58 | 68.23 | 68.95 | 257,974 | +1.10(+1.61%) |
Jan 17, 2019 | 65.27 | 68.83 | 65.27 | 67.86 | 253,062 | +0.87(+1.29%) |
Jan 16, 2019 | 65.98 | 67.64 | 65.94 | 66.99 | 278,791 | +2.29(+3.54%) |
Jan 15, 2019 | 64.34 | 65.59 | 64.11 | 64.70 | 184,408 | +1.40(+2.21%) |
Jan 14, 2019 | 62.51 | 64.09 | 62.14 | 63.30 | 177,407 | -1.59(-2.45%) |
Jan 11, 2019 | 64.39 | 65.29 | 63.91 | 64.90 | 339,583 | -1.14(-1.73%) |
Jan 10, 2019 | 63.59 | 66.08 | 63.48 | 66.04 | 249,538 | +1.47(+2.28%) |
Jan 09, 2019 | 63.17 | 65.57 | 63.17 | 64.56 | 352,318 | +3.41(+5.58%) |
Jan 08, 2019 | 60.78 | 61.59 | 59.71 | 61.15 | 203,223 | +0.47(+0.77%) |
Jan 07, 2019 | 60.43 | 61.37 | 59.39 | 60.68 | 323,889 | +0.40(+0.67%) |
Jan 04, 2019 | 57.40 | 60.94 | 57.00 | 60.28 | 383,593 | +5.26(+9.57%) |
Jan 03, 2019 | 56.29 | 56.30 | 54.29 | 55.01 | 247,587 | -3.06(-5.26%) |