Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2019 | 74.23 | 75.43 | 74.14 | 75.32 | 869,882 | +1.45(+1.96%) |
Mar 28, 2019 | 72.20 | 73.95 | 72.20 | 73.87 | 588,772 | +1.88(+2.61%) |
Mar 27, 2019 | 71.41 | 72.31 | 71.23 | 71.99 | 459,741 | +0.51(+0.72%) |
Mar 26, 2019 | 71.41 | 71.63 | 70.78 | 71.48 | 328,101 | +0.37(+0.52%) |
Mar 25, 2019 | 71.18 | 71.97 | 70.99 | 71.11 | 577,031 | -0.28(-0.40%) |
Mar 22, 2019 | 71.90 | 72.29 | 71.06 | 71.40 | 762,333 | -0.88(-1.22%) |
Mar 21, 2019 | 70.67 | 72.60 | 70.67 | 72.28 | 536,362 | +1.49(+2.10%) |
Mar 20, 2019 | 70.67 | 71.25 | 70.11 | 70.79 | 772,003 | +0.16(+0.23%) |
Mar 19, 2019 | 69.60 | 70.63 | 69.30 | 70.63 | 1,075,531 | +1.13(+1.62%) |
Mar 18, 2019 | 68.96 | 69.71 | 68.72 | 69.50 | 345,609 | +0.99(+1.44%) |
Mar 15, 2019 | 68.83 | 69.25 | 68.47 | 68.51 | 597,003 | -0.24(-0.34%) |
Mar 14, 2019 | 69.20 | 69.59 | 68.55 | 68.75 | 328,365 | -0.93(-1.33%) |
Mar 13, 2019 | 70.09 | 70.19 | 69.36 | 69.68 | 285,412 | -0.10(-0.15%) |
Mar 12, 2019 | 70.18 | 70.49 | 69.59 | 69.78 | 306,289 | -0.39(-0.55%) |
Mar 11, 2019 | 69.92 | 70.53 | 69.78 | 70.17 | 863,017 | +0.52(+0.75%) |
Mar 08, 2019 | 69.08 | 69.72 | 68.90 | 69.65 | 362,082 | +0.20(+0.29%) |
Mar 07, 2019 | 69.42 | 69.79 | 68.39 | 69.45 | 547,624 | +0.28(+0.40%) |
Mar 06, 2019 | 69.76 | 70.36 | 69.07 | 69.18 | 323,835 | -0.53(-0.76%) |
Mar 05, 2019 | 71.22 | 71.28 | 69.67 | 69.71 | 316,345 | -1.38(-1.93%) |
Mar 04, 2019 | 69.05 | 71.71 | 69.05 | 71.08 | 705,384 | +1.15(+1.65%) |
Mar 01, 2019 | 70.05 | 70.17 | 68.93 | 69.93 | 823,752 | +0.69(+1.00%) |
Feb 28, 2019 | 70.37 | 71.07 | 69.11 | 69.24 | 887,942 | -1.89(-2.66%) |
Feb 27, 2019 | 70.27 | 71.27 | 70.15 | 71.13 | 728,303 | +0.81(+1.16%) |
Feb 26, 2019 | 70.06 | 70.85 | 69.68 | 70.32 | 524,015 | +0.53(+0.76%) |
Feb 25, 2019 | 68.24 | 71.60 | 66.98 | 69.79 | 1,226,766 | +0.62(+0.90%) |
Feb 22, 2019 | 67.54 | 69.18 | 67.14 | 69.16 | 925,532 | +1.65(+2.44%) |
Feb 21, 2019 | 65.57 | 67.63 | 65.26 | 67.52 | 752,594 | +1.66(+2.51%) |
Feb 20, 2019 | 65.97 | 66.08 | 65.46 | 65.86 | 321,763 | -0.27(-0.41%) |
Feb 19, 2019 | 65.80 | 66.43 | 65.79 | 66.14 | 390,771 | +0.17(+0.26%) |
Feb 15, 2019 | 65.36 | 66.34 | 65.13 | 65.97 | 331,762 | +1.04(+1.60%) |
Feb 14, 2019 | 65.23 | 66.03 | 64.88 | 64.93 | 355,688 | -0.70(-1.07%) |
Feb 13, 2019 | 65.38 | 65.87 | 65.04 | 65.63 | 624,406 | +0.43(+0.65%) |
Feb 12, 2019 | 64.54 | 65.24 | 64.34 | 65.20 | 594,534 | +1.25(+1.95%) |
Feb 11, 2019 | 64.18 | 64.49 | 63.84 | 63.95 | 296,406 | -0.34(-0.53%) |
Feb 08, 2019 | 63.77 | 64.36 | 63.40 | 64.29 | 142,682 | +0.28(+0.44%) |
Feb 07, 2019 | 64.25 | 64.65 | 63.55 | 64.01 | 306,724 | -0.26(-0.40%) |
Feb 06, 2019 | 64.51 | 64.81 | 64.00 | 64.26 | 225,275 | -0.21(-0.32%) |
Feb 05, 2019 | 65.18 | 65.66 | 64.38 | 64.47 | 271,029 | -0.62(-0.94%) |
Feb 04, 2019 | 64.89 | 65.63 | 64.28 | 65.09 | 220,756 | +0.27(+0.42%) |
Feb 01, 2019 | 64.36 | 65.26 | 64.26 | 64.81 | 191,722 | +0.44(+0.68%) |
Jan 31, 2019 | 62.88 | 64.72 | 62.79 | 64.38 | 387,166 | +1.40(+2.22%) |
Jan 30, 2019 | 63.29 | 63.33 | 62.28 | 62.98 | 297,177 | -0.09(-0.15%) |
Jan 29, 2019 | 62.91 | 63.29 | 62.56 | 63.07 | 241,395 | +0.26(+0.42%) |
Jan 28, 2019 | 62.00 | 63.04 | 61.88 | 62.81 | 424,938 | +0.30(+0.48%) |
Jan 25, 2019 | 62.40 | 63.35 | 62.10 | 62.50 | 249,852 | +0.73(+1.18%) |
Jan 24, 2019 | 60.97 | 61.90 | 60.84 | 61.77 | 186,250 | +0.66(+1.08%) |
Jan 23, 2019 | 62.07 | 62.59 | 60.69 | 61.11 | 361,956 | -0.51(-0.83%) |
Jan 22, 2019 | 60.91 | 61.67 | 60.13 | 61.62 | 521,806 | +0.21(+0.34%) |
Jan 18, 2019 | 61.22 | 61.91 | 60.79 | 61.42 | 243,828 | +0.77(+1.26%) |
Jan 17, 2019 | 59.30 | 60.86 | 59.20 | 60.65 | 242,943 | +1.00(+1.68%) |
Jan 16, 2019 | 60.31 | 61.19 | 59.65 | 59.65 | 215,001 | -0.83(-1.38%) |
Jan 15, 2019 | 60.99 | 61.22 | 59.95 | 60.48 | 251,093 | -0.69(-1.13%) |
Jan 14, 2019 | 60.65 | 61.58 | 60.52 | 61.17 | 490,539 | +0.22(+0.36%) |
Jan 11, 2019 | 60.98 | 61.47 | 60.35 | 60.95 | 356,917 | -0.36(-0.59%) |
Jan 10, 2019 | 60.98 | 61.33 | 60.44 | 61.31 | 184,847 | +0.27(+0.43%) |
Jan 09, 2019 | 61.20 | 61.78 | 60.53 | 61.05 | 632,055 | +0.15(+0.25%) |
Jan 08, 2019 | 60.41 | 60.91 | 59.75 | 60.89 | 389,451 | +1.06(+1.77%) |
Jan 07, 2019 | 59.47 | 60.55 | 58.96 | 59.84 | 514,494 | +0.39(+0.65%) |
Jan 04, 2019 | 57.53 | 59.85 | 57.20 | 59.45 | 907,881 | +3.25(+5.77%) |
Jan 03, 2019 | 56.18 | 56.77 | 55.16 | 56.20 | 667,885 | -0.41(-0.72%) |