Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2019 | 76.61 | 77.60 | 76.13 | 77.23 | 1,904,675 | +0.76(+1.00%) |
Mar 28, 2019 | 75.37 | 76.71 | 75.18 | 76.47 | 1,035,235 | +0.96(+1.27%) |
Mar 27, 2019 | 76.36 | 76.64 | 75.18 | 75.51 | 1,159,010 | -0.84(-1.10%) |
Mar 26, 2019 | 77.08 | 78.07 | 75.74 | 76.35 | 1,664,594 | -0.51(-0.66%) |
Mar 25, 2019 | 77.38 | 77.49 | 76.17 | 76.86 | 1,075,782 | -1.07(-1.38%) |
Mar 22, 2019 | 80.08 | 80.45 | 77.73 | 77.93 | 945,119 | -2.63(-3.26%) |
Mar 21, 2019 | 79.55 | 81.12 | 79.38 | 80.56 | 973,267 | +1.01(+1.27%) |
Mar 20, 2019 | 80.31 | 80.39 | 79.05 | 79.55 | 779,600 | -0.74(-0.93%) |
Mar 19, 2019 | 82.29 | 82.29 | 79.96 | 80.30 | 946,401 | -1.13(-1.39%) |
Mar 18, 2019 | 80.63 | 81.44 | 80.08 | 81.43 | 806,522 | +0.95(+1.18%) |
Mar 15, 2019 | 80.14 | 81.02 | 80.14 | 80.47 | 1,590,803 | +0.65(+0.81%) |
Mar 14, 2019 | 80.86 | 81.21 | 79.68 | 79.82 | 835,731 | -1.05(-1.30%) |
Mar 13, 2019 | 80.70 | 81.48 | 80.32 | 80.87 | 1,080,330 | +0.69(+0.87%) |
Mar 12, 2019 | 80.54 | 80.80 | 79.77 | 80.18 | 906,491 | -0.04(-0.05%) |
Mar 11, 2019 | 78.21 | 80.23 | 77.95 | 80.22 | 1,083,041 | +2.38(+3.06%) |
Mar 08, 2019 | 77.99 | 78.09 | 75.80 | 77.83 | 1,896,839 | -1.53(-1.93%) |
Mar 07, 2019 | 80.42 | 80.68 | 78.76 | 79.36 | 1,382,334 | -1.66(-2.05%) |
Mar 06, 2019 | 82.50 | 82.77 | 80.83 | 81.02 | 804,372 | -1.46(-1.77%) |
Mar 05, 2019 | 82.88 | 83.17 | 81.96 | 82.49 | 1,024,235 | -0.53(-0.63%) |
Mar 04, 2019 | 85.37 | 85.37 | 81.71 | 83.01 | 1,803,182 | -2.16(-2.53%) |
Mar 01, 2019 | 86.30 | 86.75 | 85.00 | 85.17 | 1,408,078 | -0.47(-0.55%) |
Feb 28, 2019 | 86.47 | 86.47 | 85.28 | 85.64 | 1,427,159 | -0.93(-1.07%) |
Feb 27, 2019 | 85.38 | 87.37 | 85.04 | 86.57 | 1,202,782 | +1.20(+1.41%) |
Feb 26, 2019 | 85.57 | 86.58 | 85.23 | 85.37 | 1,348,927 | -0.53(-0.62%) |
Feb 25, 2019 | 84.42 | 86.30 | 84.37 | 85.90 | 1,713,309 | +2.24(+2.68%) |
Feb 22, 2019 | 84.27 | 84.33 | 82.56 | 83.66 | 1,610,618 | -0.07(-0.09%) |
Feb 21, 2019 | 83.11 | 86.30 | 80.52 | 83.73 | 5,866,757 | +6.05(+7.79%) |
Feb 20, 2019 | 78.16 | 78.96 | 77.62 | 77.68 | 1,884,481 | -0.30(-0.38%) |
Feb 19, 2019 | 76.03 | 78.30 | 75.44 | 77.98 | 1,722,807 | +1.65(+2.16%) |
Feb 15, 2019 | 76.74 | 76.74 | 75.36 | 76.33 | 1,652,085 | +0.89(+1.18%) |
Feb 14, 2019 | 76.37 | 76.79 | 75.42 | 75.44 | 1,452,465 | -1.23(-1.60%) |
Feb 13, 2019 | 76.00 | 77.07 | 75.95 | 76.67 | 945,160 | +1.20(+1.59%) |
Feb 12, 2019 | 75.37 | 75.88 | 73.56 | 75.47 | 2,076,026 | -0.38(-0.51%) |
Feb 11, 2019 | 76.52 | 76.82 | 75.34 | 75.85 | 703,439 | -0.14(-0.19%) |
Feb 08, 2019 | 74.89 | 76.01 | 74.60 | 75.99 | 759,524 | +0.35(+0.46%) |
Feb 07, 2019 | 76.33 | 76.72 | 74.38 | 75.65 | 1,303,505 | -1.45(-1.89%) |
Feb 06, 2019 | 75.92 | 77.75 | 75.84 | 77.10 | 1,230,693 | +0.82(+1.07%) |
Feb 05, 2019 | 76.22 | 76.87 | 75.18 | 76.29 | 1,503,662 | -0.58(-0.76%) |
Feb 04, 2019 | 76.27 | 76.92 | 75.96 | 76.87 | 942,245 | +0.60(+0.79%) |
Feb 01, 2019 | 75.88 | 76.82 | 75.53 | 76.27 | 1,033,166 | +0.53(+0.71%) |
Jan 31, 2019 | 75.74 | 76.50 | 74.67 | 75.73 | 2,101,560 | +0.49(+0.65%) |
Jan 30, 2019 | 74.19 | 75.49 | 73.50 | 75.24 | 1,697,581 | +1.77(+2.41%) |
Jan 29, 2019 | 72.69 | 73.90 | 72.69 | 73.47 | 1,934,852 | +1.15(+1.60%) |
Jan 28, 2019 | 71.51 | 72.74 | 71.31 | 72.32 | 1,357,570 | +0.48(+0.67%) |
Jan 25, 2019 | 71.09 | 72.57 | 70.91 | 71.84 | 2,382,402 | +2.40(+3.46%) |
Jan 24, 2019 | 69.39 | 70.53 | 69.09 | 69.44 | 1,769,888 | +0.09(+0.14%) |
Jan 23, 2019 | 70.96 | 71.14 | 68.93 | 69.34 | 1,355,039 | -1.36(-1.92%) |
Jan 22, 2019 | 70.82 | 71.02 | 69.51 | 70.70 | 1,530,528 | -1.18(-1.64%) |
Jan 18, 2019 | 71.14 | 72.47 | 71.08 | 71.89 | 1,553,587 | +1.26(+1.78%) |
Jan 17, 2019 | 69.27 | 71.04 | 69.00 | 70.63 | 2,154,187 | +1.28(+1.84%) |
Jan 16, 2019 | 69.34 | 70.29 | 68.95 | 69.35 | 2,809,479 | +0.27(+0.39%) |
Jan 15, 2019 | 70.33 | 71.31 | 68.60 | 69.08 | 2,267,353 | -3.12(-4.33%) |
Jan 14, 2019 | 71.86 | 72.68 | 71.38 | 72.20 | 1,465,589 | -0.41(-0.57%) |
Jan 11, 2019 | 71.97 | 73.03 | 70.70 | 72.62 | 1,626,928 | +0.13(+0.18%) |
Jan 10, 2019 | 71.51 | 73.15 | 70.86 | 72.49 | 2,056,713 | +0.40(+0.56%) |
Jan 09, 2019 | 72.96 | 73.25 | 71.23 | 72.08 | 1,187,412 | -0.46(-0.63%) |
Jan 08, 2019 | 72.50 | 72.90 | 71.86 | 72.54 | 1,729,896 | +0.70(+0.98%) |
Jan 07, 2019 | 71.57 | 72.36 | 70.68 | 71.84 | 1,506,584 | +0.32(+0.45%) |
Jan 04, 2019 | 69.95 | 72.50 | 69.77 | 71.52 | 2,227,405 | +3.33(+4.88%) |
Jan 03, 2019 | 72.09 | 72.12 | 68.09 | 68.19 | 2,097,965 | -5.08(-6.94%) |