Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2019 | 78.39 | 78.78 | 77.16 | 77.45 | 234,937 | -0.74(-0.95%) |
Mar 28, 2019 | 78.17 | 78.77 | 77.31 | 78.19 | 148,701 | -0.11(-0.14%) |
Mar 27, 2019 | 76.57 | 78.57 | 76.08 | 78.30 | 200,247 | +1.46(+1.90%) |
Mar 26, 2019 | 76.00 | 77.17 | 74.71 | 76.84 | 182,681 | +1.25(+1.65%) |
Mar 25, 2019 | 75.27 | 76.02 | 74.03 | 75.59 | 134,035 | +0.22(+0.29%) |
Mar 22, 2019 | 76.51 | 77.25 | 75.06 | 75.37 | 135,441 | -1.54(-2.01%) |
Mar 21, 2019 | 75.30 | 77.20 | 75.28 | 76.91 | 127,043 | +1.74(+2.31%) |
Mar 20, 2019 | 75.94 | 76.52 | 74.64 | 75.18 | 135,546 | -0.78(-1.02%) |
Mar 19, 2019 | 78.51 | 78.69 | 75.94 | 75.95 | 311,889 | -2.50(-3.19%) |
Mar 18, 2019 | 79.46 | 79.46 | 78.33 | 78.45 | 274,581 | -0.94(-1.19%) |
Mar 15, 2019 | 78.81 | 79.41 | 78.42 | 79.40 | 360,310 | +0.68(+0.87%) |
Mar 14, 2019 | 77.76 | 79.49 | 77.15 | 78.71 | 213,994 | +0.82(+1.06%) |
Mar 13, 2019 | 75.97 | 78.00 | 75.69 | 77.89 | 187,917 | +1.97(+2.59%) |
Mar 12, 2019 | 76.27 | 76.54 | 75.59 | 75.92 | 146,540 | +0.11(+0.15%) |
Mar 11, 2019 | 76.39 | 77.29 | 74.20 | 75.81 | 154,597 | -0.57(-0.75%) |
Mar 08, 2019 | 75.79 | 78.12 | 75.24 | 76.39 | 136,090 | +0.84(+1.11%) |
Mar 07, 2019 | 75.74 | 77.51 | 72.70 | 75.55 | 294,514 | -1.68(-2.18%) |
Mar 06, 2019 | 77.44 | 78.51 | 75.90 | 77.23 | 181,919 | -0.65(-0.83%) |
Mar 05, 2019 | 78.07 | 78.87 | 77.06 | 77.87 | 200,986 | -0.49(-0.62%) |
Mar 04, 2019 | 79.66 | 80.69 | 77.82 | 78.36 | 228,442 | -0.68(-0.86%) |
Mar 01, 2019 | 78.85 | 79.28 | 77.97 | 79.05 | 105,667 | +0.42(+0.53%) |
Feb 28, 2019 | 78.09 | 78.98 | 76.30 | 78.63 | 92,804 | +0.65(+0.83%) |
Feb 27, 2019 | 76.71 | 78.13 | 76.27 | 77.98 | 106,327 | +1.23(+1.60%) |
Feb 26, 2019 | 77.75 | 78.74 | 76.43 | 76.76 | 161,837 | -0.82(-1.06%) |
Feb 25, 2019 | 77.17 | 77.88 | 76.94 | 77.58 | 139,342 | +0.59(+0.77%) |
Feb 22, 2019 | 77.12 | 77.45 | 76.45 | 76.99 | 95,923 | -0.21(-0.28%) |
Feb 21, 2019 | 76.99 | 77.38 | 75.36 | 77.20 | 127,728 | +0.22(+0.29%) |
Feb 20, 2019 | 75.46 | 77.16 | 75.12 | 76.98 | 204,605 | +1.39(+1.83%) |
Feb 19, 2019 | 74.52 | 75.76 | 73.86 | 75.59 | 207,664 | +0.79(+1.05%) |
Feb 15, 2019 | 73.52 | 75.11 | 73.19 | 74.81 | 106,642 | +1.59(+2.17%) |
Feb 14, 2019 | 73.71 | 74.64 | 73.09 | 73.22 | 109,576 | -0.42(-0.58%) |
Feb 13, 2019 | 73.96 | 74.36 | 73.62 | 73.64 | 95,263 | -0.30(-0.41%) |
Feb 12, 2019 | 72.18 | 74.00 | 71.84 | 73.95 | 135,847 | +1.76(+2.44%) |
Feb 11, 2019 | 71.96 | 72.74 | 71.49 | 72.18 | 110,482 | +0.42(+0.58%) |
Feb 08, 2019 | 71.12 | 72.28 | 70.76 | 71.77 | 84,447 | +0.39(+0.54%) |
Feb 07, 2019 | 70.39 | 71.81 | 70.03 | 71.38 | 105,105 | +0.65(+0.91%) |
Feb 06, 2019 | 70.97 | 71.10 | 69.99 | 70.73 | 178,743 | -0.35(-0.49%) |
Feb 05, 2019 | 73.46 | 73.98 | 70.89 | 71.08 | 128,985 | -2.36(-3.21%) |
Feb 04, 2019 | 71.30 | 73.84 | 71.30 | 73.44 | 210,539 | +1.98(+2.77%) |
Feb 01, 2019 | 75.09 | 75.09 | 70.94 | 71.46 | 287,446 | -3.69(-4.90%) |
Jan 31, 2019 | 73.80 | 75.46 | 73.44 | 75.15 | 234,654 | +1.32(+1.79%) |
Jan 30, 2019 | 75.69 | 76.25 | 73.70 | 73.83 | 198,941 | -1.87(-2.46%) |
Jan 29, 2019 | 76.04 | 77.11 | 75.55 | 75.69 | 211,761 | -0.20(-0.27%) |
Jan 28, 2019 | 76.15 | 77.03 | 75.74 | 75.90 | 153,600 | -0.71(-0.93%) |
Jan 25, 2019 | 76.50 | 77.63 | 76.08 | 76.61 | 129,919 | +0.63(+0.83%) |
Jan 24, 2019 | 75.14 | 76.30 | 73.76 | 75.98 | 117,930 | +0.56(+0.75%) |
Jan 23, 2019 | 75.44 | 75.73 | 72.33 | 75.42 | 180,600 | +0.23(+0.31%) |
Jan 22, 2019 | 74.93 | 76.47 | 74.34 | 75.19 | 259,273 | +0.31(+0.42%) |
Jan 18, 2019 | 74.77 | 75.87 | 73.80 | 74.87 | 205,814 | +0.07(+0.10%) |
Jan 17, 2019 | 75.04 | 75.77 | 74.36 | 74.80 | 235,059 | -0.25(-0.33%) |
Jan 16, 2019 | 72.73 | 75.11 | 72.11 | 75.05 | 215,637 | +2.36(+3.24%) |
Jan 15, 2019 | 71.64 | 72.87 | 71.09 | 72.69 | 131,055 | +1.04(+1.46%) |
Jan 14, 2019 | 71.70 | 72.82 | 71.09 | 71.65 | 208,220 | -0.57(-0.79%) |
Jan 11, 2019 | 72.69 | 72.85 | 71.21 | 72.22 | 185,135 | -0.47(-0.65%) |
Jan 10, 2019 | 72.79 | 74.22 | 71.74 | 72.69 | 188,254 | -0.24(-0.33%) |
Jan 09, 2019 | 73.03 | 73.22 | 71.21 | 72.93 | 367,856 | -0.30(-0.40%) |
Jan 08, 2019 | 70.92 | 73.29 | 70.83 | 73.23 | 339,870 | +3.03(+4.32%) |
Jan 07, 2019 | 68.57 | 70.41 | 68.56 | 70.20 | 197,021 | +1.63(+2.38%) |
Jan 04, 2019 | 68.27 | 69.74 | 66.69 | 68.56 | 336,816 | +0.91(+1.34%) |
Jan 03, 2019 | 66.04 | 69.11 | 65.02 | 67.66 | 251,317 | +1.56(+2.36%) |