Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2019 | 76.64 | 77.63 | 76.16 | 77.26 | 1,903,934 | +0.76(+1.00%) |
Mar 28, 2019 | 75.40 | 76.74 | 75.21 | 76.50 | 1,034,832 | +0.96(+1.27%) |
Mar 27, 2019 | 76.39 | 76.67 | 75.21 | 75.54 | 1,158,559 | -0.84(-1.10%) |
Mar 26, 2019 | 77.11 | 78.10 | 75.77 | 76.38 | 1,663,947 | -0.51(-0.66%) |
Mar 25, 2019 | 77.41 | 77.52 | 76.20 | 76.89 | 1,075,364 | -1.07(-1.38%) |
Mar 22, 2019 | 80.11 | 80.48 | 77.76 | 77.96 | 944,752 | -2.63(-3.26%) |
Mar 21, 2019 | 79.58 | 81.16 | 79.41 | 80.59 | 972,889 | +1.01(+1.27%) |
Mar 20, 2019 | 80.35 | 80.43 | 79.08 | 79.58 | 779,297 | -0.74(-0.93%) |
Mar 19, 2019 | 82.32 | 82.32 | 79.99 | 80.33 | 946,032 | -1.13(-1.39%) |
Mar 18, 2019 | 80.67 | 81.47 | 80.11 | 81.46 | 806,208 | +0.95(+1.18%) |
Mar 15, 2019 | 80.18 | 81.05 | 80.18 | 80.51 | 1,590,184 | +0.65(+0.81%) |
Mar 14, 2019 | 80.89 | 81.24 | 79.71 | 79.86 | 835,406 | -1.05(-1.30%) |
Mar 13, 2019 | 80.73 | 81.51 | 80.35 | 80.90 | 1,079,910 | +0.69(+0.87%) |
Mar 12, 2019 | 80.58 | 80.83 | 79.81 | 80.21 | 906,139 | -0.04(-0.05%) |
Mar 11, 2019 | 78.24 | 80.26 | 77.99 | 80.25 | 1,082,620 | +2.38(+3.06%) |
Mar 08, 2019 | 78.02 | 78.12 | 75.83 | 77.86 | 1,896,101 | -1.53(-1.93%) |
Mar 07, 2019 | 80.45 | 80.71 | 78.79 | 79.39 | 1,381,797 | -1.66(-2.05%) |
Mar 06, 2019 | 82.54 | 82.80 | 80.86 | 81.05 | 804,059 | -1.46(-1.77%) |
Mar 05, 2019 | 82.91 | 83.20 | 81.99 | 82.52 | 1,023,837 | -0.53(-0.63%) |
Mar 04, 2019 | 85.40 | 85.40 | 81.74 | 83.04 | 1,802,481 | -2.16(-2.53%) |
Mar 01, 2019 | 86.34 | 86.79 | 85.03 | 85.20 | 1,407,531 | -0.47(-0.55%) |
Feb 28, 2019 | 86.51 | 86.51 | 85.31 | 85.67 | 1,426,603 | -0.93(-1.07%) |
Feb 27, 2019 | 85.41 | 87.41 | 85.07 | 86.60 | 1,202,314 | +1.20(+1.41%) |
Feb 26, 2019 | 85.61 | 86.61 | 85.27 | 85.40 | 1,348,402 | -0.53(-0.62%) |
Feb 25, 2019 | 84.45 | 86.34 | 84.40 | 85.93 | 1,712,643 | +2.24(+2.68%) |
Feb 22, 2019 | 84.30 | 84.37 | 82.59 | 83.69 | 1,609,992 | -0.08(-0.09%) |
Feb 21, 2019 | 83.14 | 86.34 | 80.55 | 83.77 | 5,864,476 | +6.05(+7.79%) |
Feb 20, 2019 | 78.19 | 78.99 | 77.65 | 77.71 | 1,883,748 | -0.30(-0.38%) |
Feb 19, 2019 | 76.06 | 78.33 | 75.47 | 78.01 | 1,722,137 | +1.65(+2.16%) |
Feb 15, 2019 | 76.77 | 76.77 | 75.39 | 76.36 | 1,651,443 | +0.89(+1.18%) |
Feb 14, 2019 | 76.40 | 76.82 | 75.45 | 75.47 | 1,451,900 | -1.23(-1.60%) |
Feb 13, 2019 | 76.03 | 77.10 | 75.98 | 76.70 | 944,793 | +1.20(+1.59%) |
Feb 12, 2019 | 75.40 | 75.91 | 73.59 | 75.50 | 2,075,218 | -0.38(-0.51%) |
Feb 11, 2019 | 76.55 | 76.85 | 75.37 | 75.88 | 703,165 | -0.14(-0.19%) |
Feb 08, 2019 | 74.92 | 76.04 | 74.63 | 76.02 | 759,229 | +0.35(+0.46%) |
Feb 07, 2019 | 76.36 | 76.75 | 74.41 | 75.68 | 1,302,998 | -1.45(-1.89%) |
Feb 06, 2019 | 75.95 | 77.78 | 75.87 | 77.13 | 1,230,214 | +0.82(+1.07%) |
Feb 05, 2019 | 76.25 | 76.90 | 75.21 | 76.31 | 1,503,077 | -0.58(-0.76%) |
Feb 04, 2019 | 76.30 | 76.95 | 75.99 | 76.90 | 941,878 | +0.60(+0.79%) |
Feb 01, 2019 | 75.91 | 76.85 | 75.55 | 76.30 | 1,032,764 | +0.53(+0.71%) |
Jan 31, 2019 | 75.77 | 76.53 | 74.70 | 75.76 | 2,100,743 | +0.49(+0.65%) |
Jan 30, 2019 | 74.22 | 75.52 | 73.53 | 75.27 | 1,696,921 | +1.77(+2.41%) |
Jan 29, 2019 | 72.72 | 73.93 | 72.72 | 73.50 | 1,934,100 | +1.15(+1.60%) |
Jan 28, 2019 | 71.54 | 72.77 | 71.34 | 72.35 | 1,357,042 | +0.48(+0.67%) |
Jan 25, 2019 | 71.12 | 72.60 | 70.94 | 71.87 | 2,381,475 | +2.40(+3.46%) |
Jan 24, 2019 | 69.42 | 70.56 | 69.12 | 69.46 | 1,769,200 | +0.09(+0.14%) |
Jan 23, 2019 | 70.98 | 71.17 | 68.96 | 69.37 | 1,354,512 | -1.36(-1.92%) |
Jan 22, 2019 | 70.84 | 71.05 | 69.54 | 70.73 | 1,529,933 | -1.18(-1.64%) |
Jan 18, 2019 | 71.16 | 72.50 | 71.11 | 71.91 | 1,552,983 | +1.26(+1.78%) |
Jan 17, 2019 | 69.30 | 71.07 | 69.02 | 70.66 | 2,153,349 | +1.28(+1.84%) |
Jan 16, 2019 | 69.37 | 70.32 | 68.98 | 69.38 | 2,808,387 | +0.27(+0.39%) |
Jan 15, 2019 | 70.36 | 71.34 | 68.63 | 69.11 | 2,266,471 | -3.12(-4.33%) |
Jan 14, 2019 | 71.89 | 72.71 | 71.41 | 72.23 | 1,465,019 | -0.41(-0.57%) |
Jan 11, 2019 | 72.00 | 73.06 | 70.73 | 72.65 | 1,626,295 | +0.13(+0.18%) |
Jan 10, 2019 | 71.54 | 73.18 | 70.89 | 72.51 | 2,055,913 | +0.40(+0.56%) |
Jan 09, 2019 | 72.99 | 73.28 | 71.26 | 72.11 | 1,186,950 | -0.46(-0.63%) |
Jan 08, 2019 | 72.52 | 72.93 | 71.89 | 72.57 | 1,729,223 | +0.70(+0.98%) |
Jan 07, 2019 | 71.59 | 72.39 | 70.71 | 71.87 | 1,505,998 | +0.32(+0.45%) |
Jan 04, 2019 | 69.98 | 72.52 | 69.79 | 71.55 | 2,226,539 | +3.33(+4.88%) |
Jan 03, 2019 | 72.12 | 72.15 | 68.11 | 68.22 | 2,097,149 | -5.09(-6.94%) |