Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2019 | 73.29 | 73.50 | 72.14 | 73.22 | 453,060 | +2.25(+3.17%) |
Mar 28, 2019 | 70.21 | 71.14 | 69.52 | 70.97 | 98,900 | +1.39(+1.99%) |
Mar 27, 2019 | 70.87 | 71.17 | 68.90 | 69.58 | 161,555 | -2.20(-3.07%) |
Mar 26, 2019 | 72.03 | 72.47 | 70.80 | 71.79 | 140,439 | +0.45(+0.63%) |
Mar 25, 2019 | 70.21 | 71.87 | 70.13 | 71.34 | 190,498 | +0.59(+0.83%) |
Mar 22, 2019 | 74.15 | 74.59 | 70.54 | 70.75 | 500,349 | -6.76(-8.73%) |
Mar 21, 2019 | 76.00 | 77.59 | 75.60 | 77.51 | 278,022 | +0.23(+0.30%) |
Mar 20, 2019 | 76.15 | 79.19 | 74.64 | 77.28 | 401,375 | +0.42(+0.55%) |
Mar 19, 2019 | 77.15 | 77.78 | 76.39 | 76.86 | 272,549 | +0.12(+0.16%) |
Mar 18, 2019 | 76.08 | 76.93 | 75.65 | 76.74 | 301,762 | +2.37(+3.19%) |
Mar 15, 2019 | 73.15 | 74.65 | 73.15 | 74.37 | 435,046 | +3.09(+4.34%) |
Mar 14, 2019 | 71.53 | 71.64 | 70.53 | 71.28 | 144,599 | -1.19(-1.64%) |
Mar 13, 2019 | 72.42 | 72.78 | 71.80 | 72.47 | 156,239 | +0.16(+0.21%) |
Mar 12, 2019 | 72.32 | 72.78 | 71.92 | 72.31 | 189,063 | +1.19(+1.68%) |
Mar 11, 2019 | 69.32 | 71.37 | 69.20 | 71.12 | 212,502 | +3.68(+5.45%) |
Mar 08, 2019 | 66.44 | 67.54 | 66.26 | 67.44 | 286,047 | -1.51(-2.20%) |
Mar 07, 2019 | 71.65 | 71.72 | 68.59 | 68.95 | 341,895 | -3.89(-5.35%) |
Mar 06, 2019 | 74.34 | 74.54 | 72.65 | 72.85 | 133,671 | -1.30(-1.75%) |
Mar 05, 2019 | 73.19 | 74.54 | 72.69 | 74.14 | 239,808 | +2.04(+2.83%) |
Mar 04, 2019 | 73.04 | 73.17 | 70.22 | 72.10 | 330,941 | +0.35(+0.48%) |
Mar 01, 2019 | 73.31 | 73.41 | 71.48 | 71.75 | 251,291 | +0.01(+0.01%) |
Feb 28, 2019 | 73.13 | 73.13 | 71.67 | 71.74 | 311,986 | -2.89(-3.87%) |
Feb 27, 2019 | 75.06 | 75.37 | 73.76 | 74.64 | 471,653 | -1.89(-2.47%) |
Feb 26, 2019 | 75.69 | 77.29 | 75.53 | 76.52 | 210,869 | -0.69(-0.90%) |
Feb 25, 2019 | 77.31 | 78.32 | 76.80 | 77.22 | 656,537 | +2.36(+3.16%) |
Feb 22, 2019 | 74.24 | 75.45 | 73.92 | 74.86 | 313,785 | +2.46(+3.40%) |
Feb 21, 2019 | 72.72 | 72.94 | 71.51 | 72.39 | 190,410 | -0.56(-0.76%) |
Feb 20, 2019 | 72.82 | 74.26 | 72.38 | 72.95 | 323,277 | +1.31(+1.83%) |
Feb 19, 2019 | 69.36 | 72.18 | 69.32 | 71.64 | 313,038 | +1.51(+2.16%) |
Feb 15, 2019 | 70.36 | 70.36 | 69.44 | 70.12 | 186,166 | -0.33(-0.47%) |
Feb 14, 2019 | 68.86 | 71.14 | 68.53 | 70.45 | 184,442 | +0.43(+0.61%) |
Feb 13, 2019 | 71.63 | 72.09 | 69.56 | 70.02 | 315,722 | -1.71(-2.38%) |
Feb 12, 2019 | 71.57 | 72.49 | 71.29 | 71.73 | 517,914 | +1.88(+2.69%) |
Feb 11, 2019 | 70.96 | 71.05 | 69.76 | 69.85 | 146,208 | -0.64(-0.91%) |
Feb 08, 2019 | 70.15 | 70.91 | 69.00 | 70.49 | 543,478 | -1.39(-1.93%) |
Feb 07, 2019 | 72.27 | 73.40 | 69.98 | 71.87 | 380,294 | -2.36(-3.18%) |
Feb 06, 2019 | 76.24 | 76.24 | 73.66 | 74.23 | 221,061 | -2.97(-3.85%) |
Feb 05, 2019 | 75.25 | 77.43 | 75.03 | 77.21 | 266,773 | +2.97(+4.01%) |
Feb 04, 2019 | 73.15 | 74.81 | 72.80 | 74.23 | 234,452 | +0.38(+0.52%) |
Feb 01, 2019 | 74.04 | 74.32 | 73.25 | 73.85 | 501,158 | -1.70(-2.25%) |
Jan 31, 2019 | 74.13 | 75.87 | 74.03 | 75.55 | 354,277 | +1.85(+2.51%) |
Jan 30, 2019 | 70.52 | 74.22 | 69.60 | 73.70 | 471,378 | +4.40(+6.34%) |
Jan 29, 2019 | 70.02 | 70.09 | 68.90 | 69.30 | 166,817 | +0.26(+0.37%) |
Jan 28, 2019 | 68.05 | 69.08 | 67.40 | 69.05 | 201,896 | -2.21(-3.10%) |
Jan 25, 2019 | 70.71 | 71.74 | 70.45 | 71.25 | 325,407 | +2.85(+4.16%) |
Jan 24, 2019 | 66.76 | 68.67 | 66.76 | 68.41 | 193,871 | +1.86(+2.80%) |
Jan 23, 2019 | 66.38 | 66.75 | 65.02 | 66.55 | 176,040 | +1.75(+2.70%) |
Jan 22, 2019 | 65.83 | 66.13 | 63.78 | 64.79 | 332,764 | -3.55(-5.19%) |
Jan 18, 2019 | 68.07 | 68.96 | 67.62 | 68.34 | 260,282 | +1.09(+1.61%) |
Jan 17, 2019 | 64.69 | 68.22 | 64.69 | 67.26 | 255,325 | +0.86(+1.29%) |
Jan 16, 2019 | 65.40 | 67.04 | 65.36 | 66.40 | 281,284 | +2.27(+3.54%) |
Jan 15, 2019 | 63.77 | 65.01 | 63.55 | 64.13 | 186,057 | +1.39(+2.21%) |
Jan 14, 2019 | 61.96 | 63.53 | 61.59 | 62.74 | 178,993 | -1.58(-2.45%) |
Jan 11, 2019 | 63.82 | 64.71 | 63.34 | 64.32 | 342,620 | -1.13(-1.73%) |
Jan 10, 2019 | 63.03 | 65.50 | 62.92 | 65.45 | 251,769 | +1.46(+2.28%) |
Jan 09, 2019 | 62.61 | 64.99 | 62.61 | 63.99 | 355,469 | +3.38(+5.58%) |
Jan 08, 2019 | 60.24 | 61.05 | 59.19 | 60.61 | 205,040 | +0.47(+0.77%) |
Jan 07, 2019 | 59.90 | 60.83 | 58.87 | 60.14 | 326,786 | +0.40(+0.67%) |
Jan 04, 2019 | 56.89 | 60.40 | 56.49 | 59.74 | 387,024 | +5.22(+9.57%) |
Jan 03, 2019 | 55.79 | 55.80 | 53.81 | 54.52 | 249,801 | -3.03(-5.26%) |