Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2019 | 115.51 | 118.29 | 115.18 | 117.70 | 190,100 | +2.48(+2.15%) |
Mar 28, 2019 | 115.50 | 118.83 | 113.45 | 115.22 | 324,905 | -0.72(-0.62%) |
Mar 27, 2019 | 118.22 | 119.39 | 112.03 | 115.94 | 286,777 | -2.78(-2.34%) |
Mar 26, 2019 | 115.10 | 119.84 | 113.45 | 118.72 | 446,896 | +3.46(+3.00%) |
Mar 25, 2019 | 122.50 | 124.72 | 113.78 | 115.26 | 438,016 | -3.81(-3.20%) |
Mar 22, 2019 | 122.51 | 124.24 | 116.32 | 119.07 | 338,800 | -4.15(-3.37%) |
Mar 21, 2019 | 123.62 | 125.70 | 121.81 | 123.22 | 340,062 | -1.17(-0.94%) |
Mar 20, 2019 | 124.03 | 126.52 | 123.25 | 124.39 | 149,784 | -0.46(-0.37%) |
Mar 19, 2019 | 129.87 | 129.87 | 124.14 | 124.85 | 253,296 | -4.28(-3.31%) |
Mar 18, 2019 | 128.34 | 129.34 | 126.15 | 129.13 | 138,124 | +0.94(+0.73%) |
Mar 15, 2019 | 129.39 | 131.25 | 128.11 | 128.19 | 345,700 | -1.19(-0.92%) |
Mar 14, 2019 | 129.58 | 130.54 | 128.13 | 129.38 | 131,562 | -0.61(-0.47%) |
Mar 13, 2019 | 127.77 | 131.76 | 127.77 | 129.99 | 452,217 | +3.62(+2.86%) |
Mar 12, 2019 | 124.78 | 129.87 | 123.84 | 126.37 | 265,510 | +1.08(+0.86%) |
Mar 11, 2019 | 121.00 | 127.33 | 119.57 | 125.29 | 298,007 | +4.68(+3.88%) |
Mar 08, 2019 | 118.01 | 121.28 | 116.39 | 120.61 | 247,000 | +0.36(+0.30%) |
Mar 07, 2019 | 117.50 | 121.50 | 114.82 | 120.25 | 807,679 | +5.55(+4.84%) |
Mar 06, 2019 | 122.26 | 123.38 | 113.71 | 114.70 | 2,684,068 | -10.70(-8.53%) |
Mar 05, 2019 | 121.50 | 126.45 | 119.02 | 125.40 | 1,328,097 | +4.80(+3.98%) |
Mar 04, 2019 | 113.15 | 126.45 | 102.00 | 120.60 | 5,417,894 | +51.29(+74.00%) |
Mar 01, 2019 | 73.57 | 73.57 | 68.41 | 69.31 | 214,000 | -3.51(-4.82%) |
Feb 28, 2019 | 73.05 | 74.29 | 72.07 | 72.82 | 129,999 | -0.64(-0.87%) |
Feb 27, 2019 | 73.12 | 73.89 | 71.59 | 73.46 | 100,482 | +0.32(+0.44%) |
Feb 26, 2019 | 74.66 | 74.96 | 73.04 | 73.14 | 223,096 | -1.51(-2.02%) |
Feb 25, 2019 | 72.89 | 74.85 | 72.02 | 74.65 | 299,016 | +2.66(+3.69%) |
Feb 22, 2019 | 69.20 | 72.07 | 68.92 | 71.99 | 232,100 | +3.02(+4.38%) |
Feb 21, 2019 | 69.96 | 70.48 | 67.36 | 68.97 | 135,802 | -1.01(-1.44%) |
Feb 20, 2019 | 70.42 | 70.75 | 69.17 | 69.98 | 395,817 | -1.23(-1.73%) |
Feb 19, 2019 | 73.03 | 73.52 | 70.92 | 71.21 | 153,853 | -2.23(-3.04%) |
Feb 15, 2019 | 70.55 | 73.55 | 69.84 | 73.44 | 372,300 | +2.91(+4.13%) |
Feb 14, 2019 | 69.81 | 70.75 | 69.22 | 70.53 | 184,993 | +0.15(+0.21%) |
Feb 13, 2019 | 70.57 | 71.90 | 69.91 | 70.38 | 165,440 | +0.18(+0.26%) |
Feb 12, 2019 | 69.46 | 70.25 | 67.36 | 70.20 | 193,998 | +1.65(+2.41%) |
Feb 11, 2019 | 68.70 | 69.05 | 67.79 | 68.55 | 130,580 | +0.16(+0.23%) |
Feb 08, 2019 | 67.56 | 68.72 | 67.00 | 68.39 | 153,900 | +0.61(+0.90%) |
Feb 07, 2019 | 68.26 | 68.44 | 67.00 | 67.78 | 96,552 | -0.91(-1.32%) |
Feb 06, 2019 | 67.83 | 69.26 | 66.61 | 68.69 | 185,007 | +0.90(+1.33%) |
Feb 05, 2019 | 66.50 | 68.50 | 66.11 | 67.79 | 209,030 | -0.72(-1.05%) |
Feb 04, 2019 | 70.04 | 70.74 | 66.71 | 68.51 | 218,423 | -1.54(-2.20%) |
Feb 01, 2019 | 71.54 | 71.54 | 67.93 | 70.05 | 224,400 | -1.41(-1.97%) |
Jan 31, 2019 | 72.14 | 73.99 | 71.04 | 71.46 | 623,042 | -0.61(-0.85%) |
Jan 30, 2019 | 71.03 | 72.40 | 69.78 | 72.07 | 486,901 | +1.63(+2.31%) |
Jan 29, 2019 | 71.77 | 72.82 | 70.00 | 70.44 | 151,737 | -0.81(-1.14%) |
Jan 28, 2019 | 73.67 | 73.69 | 69.37 | 71.25 | 275,270 | -2.47(-3.35%) |
Jan 25, 2019 | 74.00 | 74.96 | 73.04 | 73.72 | 337,900 | -0.18(-0.24%) |
Jan 24, 2019 | 75.68 | 75.68 | 73.36 | 73.90 | 209,477 | +0.88(+1.21%) |
Jan 23, 2019 | 74.14 | 74.53 | 72.28 | 73.02 | 178,892 | -0.63(-0.86%) |
Jan 22, 2019 | 73.61 | 74.72 | 73.24 | 73.65 | 222,319 | -0.24(-0.32%) |
Jan 18, 2019 | 74.16 | 74.33 | 73.01 | 73.89 | 251,500 | +0.50(+0.68%) |
Jan 17, 2019 | 73.05 | 75.00 | 73.05 | 73.39 | 156,048 | -0.07(-0.10%) |
Jan 16, 2019 | 75.00 | 75.83 | 72.89 | 73.46 | 194,573 | -1.26(-1.69%) |
Jan 15, 2019 | 72.34 | 75.35 | 72.34 | 74.72 | 126,985 | +2.03(+2.79%) |
Jan 14, 2019 | 69.22 | 73.29 | 67.57 | 72.69 | 223,385 | +3.44(+4.97%) |
Jan 11, 2019 | 70.10 | 71.58 | 69.14 | 69.25 | 127,900 | -1.43(-2.02%) |
Jan 10, 2019 | 69.20 | 73.33 | 69.20 | 70.68 | 199,694 | +0.84(+1.20%) |
Jan 09, 2019 | 70.96 | 72.00 | 69.57 | 69.84 | 237,572 | -1.10(-1.55%) |
Jan 08, 2019 | 68.00 | 71.36 | 67.53 | 70.94 | 442,566 | +3.28(+4.85%) |
Jan 07, 2019 | 65.45 | 67.66 | 64.62 | 67.66 | 351,978 | +3.04(+4.70%) |
Jan 04, 2019 | 62.92 | 64.75 | 60.94 | 64.62 | 101,300 | +2.47(+3.97%) |
Jan 03, 2019 | 65.00 | 65.00 | 59.58 | 62.15 | 286,087 | -2.69(-4.15%) |