Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2019 | 61.19 | 62.86 | 61.11 | 61.96 | 480,819 | +1.27(+2.10%) |
Mar 28, 2019 | 60.47 | 61.22 | 59.94 | 60.68 | 236,661 | +0.32(+0.54%) |
Mar 27, 2019 | 60.68 | 61.27 | 60.04 | 60.36 | 284,096 | -0.25(-0.41%) |
Mar 26, 2019 | 60.35 | 62.64 | 60.33 | 60.61 | 297,736 | +0.89(+1.50%) |
Mar 25, 2019 | 60.17 | 60.48 | 59.31 | 59.72 | 383,135 | -0.46(-0.76%) |
Mar 22, 2019 | 63.29 | 63.59 | 60.13 | 60.17 | 367,976 | -3.84(-6.00%) |
Mar 21, 2019 | 62.61 | 64.71 | 62.61 | 64.01 | 265,911 | +0.87(+1.39%) |
Mar 20, 2019 | 64.02 | 64.59 | 62.46 | 63.14 | 289,901 | -1.04(-1.62%) |
Mar 19, 2019 | 64.76 | 65.30 | 64.00 | 64.17 | 341,284 | -0.29(-0.44%) |
Mar 18, 2019 | 64.28 | 65.16 | 63.73 | 64.46 | 399,094 | +0.41(+0.64%) |
Mar 15, 2019 | 64.32 | 64.98 | 64.01 | 64.05 | 812,513 | -0.05(-0.07%) |
Mar 14, 2019 | 65.07 | 65.30 | 64.07 | 64.10 | 322,484 | -1.12(-1.71%) |
Mar 13, 2019 | 65.67 | 65.94 | 65.18 | 65.22 | 352,009 | -0.10(-0.16%) |
Mar 12, 2019 | 65.54 | 66.05 | 65.02 | 65.32 | 230,589 | -0.09(-0.13%) |
Mar 11, 2019 | 65.43 | 65.68 | 64.67 | 65.41 | 417,224 | +0.18(+0.28%) |
Mar 08, 2019 | 65.47 | 65.70 | 64.80 | 65.23 | 288,468 | -0.92(-1.39%) |
Mar 07, 2019 | 67.47 | 67.85 | 65.92 | 66.15 | 315,703 | -1.22(-1.82%) |
Mar 06, 2019 | 69.36 | 69.36 | 67.32 | 67.37 | 349,749 | -2.01(-2.90%) |
Mar 05, 2019 | 70.06 | 70.24 | 69.35 | 69.38 | 209,032 | -0.64(-0.91%) |
Mar 04, 2019 | 71.01 | 71.24 | 69.40 | 70.02 | 665,125 | -0.95(-1.34%) |
Mar 01, 2019 | 70.83 | 71.42 | 70.34 | 70.96 | 335,914 | +0.95(+1.35%) |
Feb 28, 2019 | 71.48 | 71.87 | 69.98 | 70.02 | 326,124 | -1.83(-2.55%) |
Feb 27, 2019 | 71.46 | 72.32 | 71.02 | 71.85 | 251,139 | +0.21(+0.29%) |
Feb 26, 2019 | 73.36 | 73.74 | 71.60 | 71.64 | 260,446 | -1.75(-2.39%) |
Feb 25, 2019 | 73.73 | 74.19 | 73.09 | 73.39 | 330,059 | +0.27(+0.36%) |
Feb 22, 2019 | 71.84 | 73.33 | 71.40 | 73.13 | 354,786 | +1.75(+2.44%) |
Feb 21, 2019 | 71.67 | 71.86 | 71.07 | 71.38 | 302,821 | -0.36(-0.50%) |
Feb 20, 2019 | 71.00 | 72.27 | 70.59 | 71.74 | 508,818 | +0.78(+1.10%) |
Feb 19, 2019 | 72.60 | 73.21 | 70.95 | 70.96 | 464,801 | -1.91(-2.62%) |
Feb 15, 2019 | 71.69 | 73.29 | 71.41 | 72.87 | 601,081 | +1.94(+2.74%) |
Feb 14, 2019 | 70.45 | 71.24 | 70.26 | 70.93 | 705,389 | +0.13(+0.19%) |
Feb 13, 2019 | 69.04 | 71.32 | 69.04 | 70.79 | 724,366 | +1.98(+2.88%) |
Feb 12, 2019 | 67.03 | 69.21 | 66.91 | 68.81 | 872,753 | +1.90(+2.83%) |
Feb 11, 2019 | 70.68 | 70.68 | 65.87 | 66.91 | 1,444,787 | -3.92(-5.53%) |
Feb 08, 2019 | 74.08 | 74.08 | 69.62 | 70.83 | 1,239,487 | -4.14(-5.52%) |
Feb 07, 2019 | 75.87 | 76.35 | 65.81 | 74.97 | 2,045,748 | -9.12(-10.85%) |
Feb 06, 2019 | 84.00 | 85.20 | 83.79 | 84.09 | 256,391 | +0.05(+0.06%) |
Feb 05, 2019 | 83.42 | 84.09 | 83.28 | 84.04 | 289,356 | +0.99(+1.19%) |
Feb 04, 2019 | 82.01 | 83.13 | 81.52 | 83.06 | 236,722 | +1.20(+1.47%) |
Feb 01, 2019 | 80.88 | 82.05 | 80.55 | 81.85 | 281,931 | +0.99(+1.22%) |
Jan 31, 2019 | 79.43 | 80.96 | 78.72 | 80.87 | 278,714 | +1.46(+1.84%) |
Jan 30, 2019 | 80.59 | 80.59 | 78.22 | 79.40 | 389,728 | -0.54(-0.68%) |
Jan 29, 2019 | 80.30 | 81.45 | 79.32 | 79.95 | 202,375 | +0.15(+0.19%) |
Jan 28, 2019 | 78.68 | 80.14 | 78.64 | 79.79 | 181,774 | +0.02(+0.02%) |
Jan 25, 2019 | 79.60 | 80.60 | 79.55 | 79.77 | 181,769 | +1.23(+1.57%) |
Jan 24, 2019 | 77.55 | 78.59 | 77.25 | 78.54 | 132,522 | +0.76(+0.98%) |
Jan 23, 2019 | 78.83 | 79.55 | 77.00 | 77.78 | 408,493 | -0.66(-0.85%) |
Jan 22, 2019 | 79.42 | 79.59 | 77.34 | 78.45 | 272,886 | -1.97(-2.45%) |
Jan 18, 2019 | 78.79 | 81.30 | 78.68 | 80.42 | 250,406 | +2.47(+3.16%) |
Jan 17, 2019 | 76.13 | 78.41 | 76.00 | 77.95 | 266,542 | +1.23(+1.61%) |
Jan 16, 2019 | 76.24 | 77.09 | 76.24 | 76.72 | 239,454 | +0.44(+0.57%) |
Jan 15, 2019 | 76.20 | 76.93 | 74.94 | 76.28 | 182,631 | +0.06(+0.07%) |
Jan 14, 2019 | 75.83 | 76.69 | 75.36 | 76.23 | 227,107 | -0.08(-0.10%) |
Jan 11, 2019 | 76.41 | 77.06 | 76.09 | 76.30 | 229,741 | -0.36(-0.47%) |
Jan 10, 2019 | 74.97 | 76.86 | 74.76 | 76.66 | 185,331 | +1.14(+1.51%) |
Jan 09, 2019 | 74.83 | 76.12 | 74.53 | 75.53 | 271,503 | +1.10(+1.48%) |
Jan 08, 2019 | 74.47 | 74.71 | 72.91 | 74.43 | 318,700 | +0.63(+0.85%) |
Jan 07, 2019 | 74.58 | 74.66 | 73.46 | 73.80 | 295,321 | -0.57(-0.77%) |
Jan 04, 2019 | 72.73 | 74.64 | 72.18 | 74.37 | 367,122 | +3.12(+4.38%) |
Jan 03, 2019 | 73.08 | 73.58 | 71.18 | 71.25 | 273,745 | -2.33(-3.17%) |