Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2019 | 74.05 | 75.24 | 73.96 | 75.14 | 871,982 | +1.45(+1.96%) |
Mar 28, 2019 | 72.03 | 73.77 | 72.03 | 73.69 | 590,193 | +1.87(+2.61%) |
Mar 27, 2019 | 71.23 | 72.13 | 71.06 | 71.82 | 460,851 | +0.51(+0.72%) |
Mar 26, 2019 | 71.24 | 71.46 | 70.61 | 71.31 | 328,893 | +0.37(+0.52%) |
Mar 25, 2019 | 71.01 | 71.80 | 70.82 | 70.94 | 578,424 | -0.28(-0.40%) |
Mar 22, 2019 | 71.73 | 72.11 | 70.89 | 71.22 | 764,173 | -0.88(-1.22%) |
Mar 21, 2019 | 70.50 | 72.42 | 70.50 | 72.10 | 537,656 | +1.49(+2.10%) |
Mar 20, 2019 | 70.50 | 71.08 | 69.94 | 70.62 | 773,866 | +0.16(+0.23%) |
Mar 19, 2019 | 69.44 | 70.46 | 69.13 | 70.46 | 1,078,127 | +1.13(+1.62%) |
Mar 18, 2019 | 68.79 | 69.54 | 68.56 | 69.33 | 346,443 | +0.98(+1.44%) |
Mar 15, 2019 | 68.66 | 69.09 | 68.30 | 68.35 | 598,444 | -0.24(-0.34%) |
Mar 14, 2019 | 69.03 | 69.43 | 68.39 | 68.58 | 329,158 | -0.93(-1.33%) |
Mar 13, 2019 | 69.92 | 70.02 | 69.19 | 69.51 | 286,101 | -0.10(-0.15%) |
Mar 12, 2019 | 70.01 | 70.32 | 69.43 | 69.62 | 307,028 | -0.39(-0.55%) |
Mar 11, 2019 | 69.75 | 70.36 | 69.61 | 70.00 | 865,100 | +0.52(+0.75%) |
Mar 08, 2019 | 68.92 | 69.55 | 68.73 | 69.48 | 362,956 | +0.20(+0.29%) |
Mar 07, 2019 | 69.26 | 69.62 | 68.22 | 69.28 | 548,946 | +0.27(+0.40%) |
Mar 06, 2019 | 69.60 | 70.19 | 68.91 | 69.01 | 324,617 | -0.53(-0.76%) |
Mar 05, 2019 | 71.04 | 71.11 | 69.50 | 69.54 | 317,108 | -1.37(-1.93%) |
Mar 04, 2019 | 68.89 | 71.54 | 68.89 | 70.91 | 707,086 | +1.15(+1.65%) |
Mar 01, 2019 | 69.88 | 70.00 | 68.76 | 69.76 | 825,740 | +0.69(+1.00%) |
Feb 28, 2019 | 70.20 | 70.89 | 68.94 | 69.07 | 890,085 | -1.89(-2.66%) |
Feb 27, 2019 | 70.10 | 71.10 | 69.98 | 70.96 | 730,061 | +0.81(+1.16%) |
Feb 26, 2019 | 69.89 | 70.68 | 69.52 | 70.15 | 525,280 | +0.53(+0.76%) |
Feb 25, 2019 | 68.07 | 71.42 | 66.82 | 69.62 | 1,229,727 | +0.62(+0.90%) |
Feb 22, 2019 | 67.37 | 69.02 | 66.98 | 69.00 | 927,766 | +1.64(+2.44%) |
Feb 21, 2019 | 65.41 | 67.47 | 65.10 | 67.36 | 754,411 | +1.65(+2.51%) |
Feb 20, 2019 | 65.81 | 65.93 | 65.31 | 65.70 | 322,539 | -0.27(-0.41%) |
Feb 19, 2019 | 65.64 | 66.27 | 65.63 | 65.98 | 391,715 | +0.17(+0.26%) |
Feb 15, 2019 | 65.20 | 66.18 | 64.98 | 65.81 | 332,563 | +1.04(+1.60%) |
Feb 14, 2019 | 65.07 | 65.87 | 64.72 | 64.77 | 356,547 | -0.70(-1.07%) |
Feb 13, 2019 | 65.22 | 65.71 | 64.88 | 65.47 | 625,913 | +0.42(+0.65%) |
Feb 12, 2019 | 64.38 | 65.08 | 64.18 | 65.04 | 595,969 | +1.25(+1.95%) |
Feb 11, 2019 | 64.02 | 64.33 | 63.68 | 63.80 | 297,121 | -0.34(-0.53%) |
Feb 08, 2019 | 63.62 | 64.20 | 63.25 | 64.14 | 143,026 | +0.28(+0.44%) |
Feb 07, 2019 | 64.10 | 64.49 | 63.40 | 63.85 | 307,464 | -0.25(-0.40%) |
Feb 06, 2019 | 64.35 | 64.66 | 63.84 | 64.11 | 225,818 | -0.21(-0.32%) |
Feb 05, 2019 | 65.02 | 65.51 | 64.22 | 64.32 | 271,683 | -0.61(-0.94%) |
Feb 04, 2019 | 64.73 | 65.47 | 64.13 | 64.93 | 221,289 | +0.27(+0.42%) |
Feb 01, 2019 | 64.20 | 65.10 | 64.11 | 64.66 | 192,185 | +0.43(+0.68%) |
Jan 31, 2019 | 62.73 | 64.56 | 62.64 | 64.22 | 388,101 | +1.40(+2.22%) |
Jan 30, 2019 | 63.14 | 63.17 | 62.13 | 62.82 | 297,894 | -0.09(-0.15%) |
Jan 29, 2019 | 62.76 | 63.14 | 62.41 | 62.92 | 241,977 | +0.26(+0.42%) |
Jan 28, 2019 | 61.85 | 62.89 | 61.73 | 62.65 | 425,964 | +0.30(+0.48%) |
Jan 25, 2019 | 62.25 | 63.19 | 61.95 | 62.35 | 250,455 | +0.73(+1.18%) |
Jan 24, 2019 | 60.82 | 61.75 | 60.70 | 61.63 | 186,699 | +0.66(+1.08%) |
Jan 23, 2019 | 61.92 | 62.44 | 60.54 | 60.97 | 362,830 | -0.51(-0.83%) |
Jan 22, 2019 | 60.77 | 61.52 | 59.98 | 61.47 | 523,066 | +0.21(+0.34%) |
Jan 18, 2019 | 61.07 | 61.76 | 60.64 | 61.27 | 244,416 | +0.76(+1.26%) |
Jan 17, 2019 | 59.15 | 60.71 | 59.06 | 60.50 | 243,529 | +1.00(+1.68%) |
Jan 16, 2019 | 60.16 | 61.04 | 59.50 | 59.50 | 215,519 | -0.83(-1.38%) |
Jan 15, 2019 | 60.84 | 61.08 | 59.80 | 60.33 | 251,699 | -0.69(-1.13%) |
Jan 14, 2019 | 60.50 | 61.43 | 60.38 | 61.02 | 491,723 | +0.22(+0.36%) |
Jan 11, 2019 | 60.83 | 61.32 | 60.20 | 60.80 | 357,778 | -0.36(-0.59%) |
Jan 10, 2019 | 60.83 | 61.18 | 60.30 | 61.16 | 185,293 | +0.26(+0.43%) |
Jan 09, 2019 | 61.05 | 61.64 | 60.38 | 60.90 | 633,581 | +0.15(+0.25%) |
Jan 08, 2019 | 60.27 | 60.77 | 59.61 | 60.75 | 390,391 | +1.06(+1.77%) |
Jan 07, 2019 | 59.32 | 60.41 | 58.81 | 59.69 | 515,736 | +0.39(+0.65%) |
Jan 04, 2019 | 57.39 | 59.71 | 57.07 | 59.30 | 910,073 | +3.24(+5.77%) |
Jan 03, 2019 | 56.05 | 56.63 | 55.03 | 56.07 | 669,497 | -0.41(-0.72%) |