Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2019 | 80.03 | 80.39 | 79.88 | 80.24 | 1,330,255 | +0.72(+0.90%) |
Mar 28, 2019 | 78.38 | 79.61 | 78.38 | 79.53 | 933,782 | +1.50(+1.92%) |
Mar 27, 2019 | 78.08 | 78.32 | 77.47 | 78.03 | 874,490 | +0.03(+0.04%) |
Mar 26, 2019 | 77.61 | 78.08 | 77.27 | 78.00 | 920,112 | +1.00(+1.29%) |
Mar 25, 2019 | 76.90 | 77.20 | 76.52 | 77.00 | 1,170,323 | +0.20(+0.26%) |
Mar 22, 2019 | 79.45 | 79.60 | 76.75 | 76.80 | 1,650,281 | -2.64(-3.32%) |
Mar 21, 2019 | 77.90 | 79.47 | 77.90 | 79.44 | 836,774 | +1.24(+1.58%) |
Mar 20, 2019 | 78.34 | 78.77 | 77.54 | 78.20 | 1,148,493 | -0.22(-0.28%) |
Mar 19, 2019 | 79.46 | 79.61 | 78.17 | 78.42 | 1,356,166 | -0.65(-0.82%) |
Mar 18, 2019 | 78.14 | 79.07 | 78.14 | 79.07 | 961,126 | +0.92(+1.18%) |
Mar 15, 2019 | 78.06 | 78.43 | 77.87 | 78.15 | 1,932,049 | +0.15(+0.20%) |
Mar 14, 2019 | 78.05 | 78.38 | 77.53 | 78.00 | 1,162,716 | -0.29(-0.37%) |
Mar 13, 2019 | 77.81 | 78.63 | 77.54 | 78.29 | 1,461,533 | +0.92(+1.19%) |
Mar 12, 2019 | 77.68 | 77.87 | 77.30 | 77.37 | 1,002,982 | +0.05(+0.06%) |
Mar 11, 2019 | 75.86 | 77.41 | 75.63 | 77.32 | 1,560,576 | +1.40(+1.84%) |
Mar 08, 2019 | 75.46 | 76.09 | 75.22 | 75.92 | 927,661 | -0.28(-0.37%) |
Mar 07, 2019 | 76.47 | 76.48 | 75.35 | 76.20 | 1,568,840 | -0.32(-0.42%) |
Mar 06, 2019 | 76.61 | 76.86 | 76.47 | 76.52 | 1,059,768 | +0.11(+0.14%) |
Mar 05, 2019 | 76.81 | 76.99 | 76.38 | 76.41 | 972,530 | -0.34(-0.44%) |
Mar 04, 2019 | 77.23 | 77.72 | 76.20 | 76.75 | 1,856,902 | -0.07(-0.09%) |
Mar 01, 2019 | 77.20 | 77.29 | 76.31 | 76.82 | 2,087,757 | -0.01(-0.01%) |
Feb 28, 2019 | 76.74 | 77.06 | 76.28 | 76.83 | 1,425,553 | -0.06(-0.08%) |
Feb 27, 2019 | 76.21 | 77.02 | 75.98 | 76.89 | 1,061,650 | +0.49(+0.64%) |
Feb 26, 2019 | 76.71 | 77.07 | 76.31 | 76.40 | 1,032,471 | -0.62(-0.80%) |
Feb 25, 2019 | 77.19 | 77.63 | 76.83 | 77.01 | 1,197,896 | +0.36(+0.47%) |
Feb 22, 2019 | 76.64 | 76.99 | 76.35 | 76.66 | 1,069,255 | +0.14(+0.18%) |
Feb 21, 2019 | 76.96 | 77.19 | 76.36 | 76.52 | 1,089,614 | -0.53(-0.69%) |
Feb 20, 2019 | 76.47 | 77.16 | 76.11 | 77.05 | 995,818 | +0.74(+0.97%) |
Feb 19, 2019 | 75.84 | 76.71 | 75.77 | 76.31 | 909,516 | +0.03(+0.04%) |
Feb 15, 2019 | 75.92 | 76.48 | 75.72 | 76.28 | 2,794,069 | +1.06(+1.41%) |
Feb 14, 2019 | 75.85 | 76.07 | 75.19 | 75.22 | 1,174,793 | -0.83(-1.09%) |
Feb 13, 2019 | 75.51 | 76.64 | 74.12 | 76.05 | 2,688,199 | +1.38(+1.85%) |
Feb 12, 2019 | 73.92 | 75.20 | 73.80 | 74.67 | 1,990,276 | +1.25(+1.70%) |
Feb 11, 2019 | 73.11 | 73.49 | 73.09 | 73.42 | 1,488,337 | +0.28(+0.38%) |
Feb 08, 2019 | 71.84 | 73.19 | 71.84 | 73.14 | 1,849,834 | +0.63(+0.87%) |
Feb 07, 2019 | 71.59 | 72.51 | 71.49 | 72.51 | 1,972,002 | +0.47(+0.66%) |
Feb 06, 2019 | 72.17 | 73.52 | 71.98 | 72.04 | 2,205,960 | -0.27(-0.37%) |
Feb 05, 2019 | 72.51 | 73.69 | 71.48 | 72.31 | 3,245,349 | +1.16(+1.63%) |
Feb 04, 2019 | 70.80 | 71.15 | 70.25 | 71.15 | 1,660,273 | +0.28(+0.40%) |
Feb 01, 2019 | 70.66 | 71.23 | 70.15 | 70.87 | 1,035,903 | +0.49(+0.70%) |
Jan 31, 2019 | 70.25 | 70.43 | 69.61 | 70.38 | 1,024,873 | +0.30(+0.43%) |
Jan 30, 2019 | 69.84 | 70.39 | 68.79 | 70.08 | 785,213 | +0.79(+1.14%) |
Jan 29, 2019 | 68.34 | 69.31 | 68.28 | 69.29 | 1,534,495 | +1.56(+2.31%) |
Jan 28, 2019 | 67.74 | 68.26 | 67.11 | 67.73 | 2,100,174 | -1.13(-1.64%) |
Jan 25, 2019 | 69.68 | 70.11 | 68.54 | 68.86 | 1,255,181 | +0.12(+0.17%) |
Jan 24, 2019 | 68.27 | 68.78 | 68.02 | 68.74 | 1,040,501 | +0.47(+0.69%) |
Jan 23, 2019 | 68.51 | 68.94 | 67.55 | 68.27 | 1,095,718 | -0.08(-0.11%) |
Jan 22, 2019 | 69.25 | 69.25 | 67.46 | 68.34 | 1,696,215 | -1.52(-2.17%) |
Jan 18, 2019 | 69.30 | 70.15 | 69.12 | 69.86 | 981,523 | +1.09(+1.59%) |
Jan 17, 2019 | 67.72 | 69.00 | 67.53 | 68.77 | 1,009,314 | +0.92(+1.35%) |
Jan 16, 2019 | 67.33 | 67.97 | 67.17 | 67.85 | 1,248,201 | +0.39(+0.57%) |
Jan 15, 2019 | 67.71 | 68.00 | 67.13 | 67.46 | 919,180 | -0.32(-0.47%) |
Jan 14, 2019 | 67.71 | 68.02 | 67.36 | 67.78 | 742,648 | -0.33(-0.48%) |
Jan 11, 2019 | 67.60 | 68.22 | 67.57 | 68.11 | 906,945 | -0.05(-0.07%) |
Jan 10, 2019 | 66.54 | 68.18 | 66.47 | 68.16 | 961,809 | +1.16(+1.73%) |
Jan 09, 2019 | 67.20 | 67.47 | 66.74 | 67.00 | 1,516,658 | +0.44(+0.67%) |
Jan 08, 2019 | 66.65 | 66.65 | 65.20 | 66.56 | 1,395,017 | +0.97(+1.47%) |
Jan 07, 2019 | 65.75 | 66.33 | 65.22 | 65.59 | 1,512,716 | -0.11(-0.16%) |
Jan 04, 2019 | 64.36 | 65.75 | 64.00 | 65.70 | 1,495,590 | +2.39(+3.78%) |
Jan 03, 2019 | 64.50 | 64.93 | 63.16 | 63.30 | 1,563,300 | -1.85(-2.84%) |