Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2019 | 74.27 | 74.42 | 73.25 | 73.47 | 161,203 | -0.05(-0.07%) |
Mar 28, 2019 | 72.88 | 73.62 | 72.74 | 73.51 | 214,028 | +0.28(+0.38%) |
Mar 27, 2019 | 73.70 | 73.97 | 72.65 | 73.23 | 210,351 | -0.50(-0.68%) |
Mar 26, 2019 | 73.56 | 74.28 | 73.31 | 73.74 | 275,594 | +1.09(+1.49%) |
Mar 25, 2019 | 72.41 | 72.77 | 71.92 | 72.65 | 283,321 | -0.05(-0.07%) |
Mar 22, 2019 | 74.21 | 74.22 | 72.39 | 72.70 | 366,205 | -2.12(-2.83%) |
Mar 21, 2019 | 74.13 | 74.92 | 73.96 | 74.82 | 320,255 | +0.53(+0.72%) |
Mar 20, 2019 | 73.44 | 74.94 | 73.28 | 74.29 | 292,318 | +0.78(+1.05%) |
Mar 19, 2019 | 74.13 | 74.51 | 73.25 | 73.51 | 280,664 | -0.29(-0.39%) |
Mar 18, 2019 | 72.82 | 73.88 | 72.82 | 73.80 | 203,078 | +1.15(+1.58%) |
Mar 15, 2019 | 72.45 | 72.91 | 72.45 | 72.65 | 281,523 | -0.11(-0.15%) |
Mar 14, 2019 | 72.76 | 73.15 | 72.69 | 72.76 | 540,020 | +0.09(+0.12%) |
Mar 13, 2019 | 72.32 | 72.72 | 72.09 | 72.67 | 133,685 | +0.79(+1.10%) |
Mar 12, 2019 | 71.56 | 72.23 | 71.53 | 71.87 | 213,412 | +0.60(+0.84%) |
Mar 11, 2019 | 70.64 | 71.45 | 70.59 | 71.28 | 289,352 | +1.16(+1.65%) |
Mar 08, 2019 | 70.43 | 70.43 | 69.53 | 70.12 | 458,624 | -1.44(-2.02%) |
Mar 07, 2019 | 72.07 | 72.33 | 71.29 | 71.56 | 795,100 | -0.42(-0.58%) |
Mar 06, 2019 | 72.54 | 72.54 | 71.62 | 71.98 | 499,691 | -1.08(-1.47%) |
Mar 05, 2019 | 73.45 | 73.45 | 72.52 | 73.06 | 328,715 | -0.23(-0.31%) |
Mar 04, 2019 | 73.40 | 73.60 | 72.17 | 73.29 | 298,349 | +0.17(+0.23%) |
Mar 01, 2019 | 72.17 | 73.13 | 72.17 | 73.11 | 868,224 | +1.31(+1.82%) |
Feb 28, 2019 | 72.58 | 72.72 | 71.35 | 71.81 | 183,518 | -0.69(-0.96%) |
Feb 27, 2019 | 72.55 | 73.25 | 72.13 | 72.50 | 309,808 | +0.30(+0.42%) |
Feb 26, 2019 | 72.49 | 72.89 | 72.16 | 72.20 | 366,251 | -0.33(-0.45%) |
Feb 25, 2019 | 72.14 | 72.82 | 72.14 | 72.53 | 466,912 | +0.07(+0.09%) |
Feb 22, 2019 | 72.78 | 72.94 | 72.14 | 72.46 | 318,414 | +0.22(+0.30%) |
Feb 21, 2019 | 73.26 | 73.33 | 71.97 | 72.24 | 367,089 | -1.22(-1.67%) |
Feb 20, 2019 | 73.02 | 73.80 | 73.02 | 73.47 | 2,182,271 | +0.34(+0.47%) |
Feb 19, 2019 | 72.52 | 73.41 | 72.41 | 73.12 | 634,373 | +0.28(+0.38%) |
Feb 15, 2019 | 72.25 | 72.86 | 72.25 | 72.85 | 462,178 | +1.22(+1.71%) |
Feb 14, 2019 | 71.07 | 72.14 | 70.99 | 71.62 | 413,254 | +0.29(+0.41%) |
Feb 13, 2019 | 70.76 | 71.89 | 70.76 | 71.33 | 432,277 | +0.91(+1.30%) |
Feb 12, 2019 | 70.50 | 70.87 | 70.13 | 70.41 | 365,420 | +0.86(+1.23%) |
Feb 11, 2019 | 68.81 | 69.62 | 68.62 | 69.56 | 259,309 | +0.40(+0.58%) |
Feb 08, 2019 | 69.32 | 69.43 | 67.97 | 69.16 | 430,312 | -0.33(-0.47%) |
Feb 07, 2019 | 70.67 | 70.92 | 68.87 | 69.48 | 487,329 | -1.69(-2.37%) |
Feb 06, 2019 | 71.36 | 71.59 | 71.12 | 71.17 | 415,703 | -0.53(-0.74%) |
Feb 05, 2019 | 71.68 | 71.92 | 71.38 | 71.70 | 402,839 | +0.01(+0.01%) |
Feb 04, 2019 | 71.06 | 71.69 | 70.47 | 71.69 | 468,686 | +0.24(+0.33%) |
Feb 01, 2019 | 70.85 | 71.92 | 70.77 | 71.46 | 576,773 | +1.17(+1.67%) |
Jan 31, 2019 | 70.23 | 70.69 | 69.79 | 70.28 | 870,642 | +0.32(+0.45%) |
Jan 30, 2019 | 69.47 | 70.21 | 69.00 | 69.97 | 638,579 | +1.03(+1.49%) |
Jan 29, 2019 | 69.13 | 69.39 | 68.91 | 68.94 | 415,456 | +0.20(+0.30%) |
Jan 28, 2019 | 68.51 | 68.74 | 67.95 | 68.73 | 423,796 | -0.73(-1.06%) |
Jan 25, 2019 | 69.04 | 69.86 | 69.04 | 69.47 | 349,299 | +0.93(+1.36%) |
Jan 24, 2019 | 67.98 | 69.11 | 67.68 | 68.54 | 321,646 | +0.42(+0.62%) |
Jan 23, 2019 | 69.08 | 69.17 | 67.64 | 68.11 | 442,339 | -0.72(-1.04%) |
Jan 22, 2019 | 69.81 | 69.88 | 68.72 | 68.83 | 681,542 | -1.74(-2.46%) |
Jan 18, 2019 | 70.05 | 70.59 | 69.58 | 70.57 | 430,925 | +1.40(+2.02%) |
Jan 17, 2019 | 68.06 | 69.46 | 67.88 | 69.17 | 329,884 | +0.62(+0.90%) |
Jan 16, 2019 | 68.55 | 69.12 | 68.36 | 68.55 | 280,432 | -0.11(-0.15%) |
Jan 15, 2019 | 68.76 | 69.18 | 68.28 | 68.66 | 366,668 | +0.34(+0.50%) |
Jan 14, 2019 | 67.87 | 68.62 | 67.73 | 68.32 | 304,324 | -0.19(-0.27%) |
Jan 11, 2019 | 68.54 | 68.72 | 67.88 | 68.50 | 250,025 | -0.43(-0.63%) |
Jan 10, 2019 | 68.25 | 69.00 | 67.84 | 68.94 | 334,960 | +0.17(+0.25%) |
Jan 09, 2019 | 68.52 | 69.01 | 67.93 | 68.77 | 416,416 | +1.07(+1.58%) |
Jan 08, 2019 | 68.04 | 68.25 | 67.26 | 67.70 | 511,712 | +0.57(+0.85%) |
Jan 07, 2019 | 66.37 | 67.60 | 65.68 | 67.13 | 672,852 | +1.08(+1.63%) |
Jan 04, 2019 | 64.76 | 66.17 | 64.60 | 66.05 | 561,698 | +2.34(+3.68%) |
Jan 03, 2019 | 64.41 | 64.53 | 62.92 | 63.71 | 518,870 | -0.60(-0.94%) |