Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2019 | 77.05 | 77.58 | 76.49 | 76.95 | 190,254 | +0.39(+0.51%) |
Mar 28, 2019 | 75.89 | 77.02 | 75.61 | 76.55 | 178,561 | +0.85(+1.13%) |
Mar 27, 2019 | 75.60 | 75.95 | 75.10 | 75.70 | 261,684 | +0.12(+0.16%) |
Mar 26, 2019 | 75.22 | 75.86 | 74.98 | 75.58 | 250,578 | +1.08(+1.45%) |
Mar 25, 2019 | 74.57 | 74.96 | 73.97 | 74.50 | 164,598 | -0.19(-0.26%) |
Mar 22, 2019 | 77.64 | 77.74 | 74.65 | 74.69 | 297,258 | -3.14(-4.03%) |
Mar 21, 2019 | 76.12 | 78.01 | 76.12 | 77.83 | 245,394 | +1.27(+1.66%) |
Mar 20, 2019 | 76.91 | 77.42 | 76.20 | 76.55 | 337,088 | -0.61(-0.79%) |
Mar 19, 2019 | 77.33 | 77.79 | 76.82 | 77.16 | 381,790 | +0.07(+0.09%) |
Mar 18, 2019 | 75.42 | 77.11 | 75.05 | 77.09 | 428,098 | +1.75(+2.32%) |
Mar 15, 2019 | 75.40 | 75.97 | 75.03 | 75.35 | 367,861 | +0.08(+0.11%) |
Mar 14, 2019 | 75.25 | 75.45 | 74.80 | 75.26 | 242,259 | -0.18(-0.24%) |
Mar 13, 2019 | 75.40 | 75.97 | 74.96 | 75.45 | 347,605 | +0.40(+0.53%) |
Mar 12, 2019 | 75.46 | 75.53 | 74.89 | 75.05 | 190,755 | -0.25(-0.33%) |
Mar 11, 2019 | 74.20 | 75.45 | 73.58 | 75.29 | 247,997 | +1.00(+1.35%) |
Mar 08, 2019 | 74.71 | 74.89 | 73.71 | 74.29 | 198,832 | -1.22(-1.61%) |
Mar 07, 2019 | 75.94 | 75.94 | 74.44 | 75.51 | 517,622 | -0.66(-0.87%) |
Mar 06, 2019 | 77.01 | 77.45 | 76.12 | 76.17 | 285,268 | -0.76(-0.99%) |
Mar 05, 2019 | 77.25 | 77.51 | 76.63 | 76.94 | 318,658 | -0.33(-0.42%) |
Mar 04, 2019 | 77.66 | 77.92 | 76.72 | 77.26 | 362,349 | -0.05(-0.06%) |
Mar 01, 2019 | 77.32 | 77.58 | 76.76 | 77.31 | 266,135 | +0.41(+0.53%) |
Feb 28, 2019 | 77.31 | 77.31 | 76.55 | 76.90 | 287,663 | -0.39(-0.51%) |
Feb 27, 2019 | 76.87 | 77.57 | 76.54 | 77.29 | 415,949 | +0.29(+0.38%) |
Feb 26, 2019 | 77.26 | 77.79 | 76.93 | 77.00 | 238,938 | -0.46(-0.60%) |
Feb 25, 2019 | 77.90 | 78.67 | 77.37 | 77.46 | 318,092 | +0.05(+0.06%) |
Feb 22, 2019 | 77.26 | 78.04 | 76.85 | 77.42 | 261,616 | +0.40(+0.52%) |
Feb 21, 2019 | 77.05 | 77.50 | 76.51 | 77.02 | 243,917 | -0.19(-0.25%) |
Feb 20, 2019 | 76.58 | 77.47 | 76.50 | 77.21 | 411,705 | +0.80(+1.04%) |
Feb 19, 2019 | 76.23 | 77.53 | 76.13 | 76.41 | 570,408 | -0.24(-0.32%) |
Feb 15, 2019 | 75.81 | 77.03 | 75.81 | 76.66 | 307,797 | +1.33(+1.77%) |
Feb 14, 2019 | 74.94 | 75.82 | 74.77 | 75.33 | 346,492 | -0.07(-0.10%) |
Feb 13, 2019 | 75.79 | 75.98 | 74.99 | 75.40 | 285,269 | -0.05(-0.06%) |
Feb 12, 2019 | 74.54 | 75.84 | 74.54 | 75.44 | 336,349 | +1.48(+1.99%) |
Feb 11, 2019 | 73.94 | 74.42 | 73.54 | 73.97 | 282,196 | +0.30(+0.41%) |
Feb 08, 2019 | 73.34 | 74.38 | 72.94 | 73.67 | 347,349 | -0.14(-0.18%) |
Feb 07, 2019 | 74.47 | 74.58 | 72.95 | 73.81 | 298,652 | -1.26(-1.68%) |
Feb 06, 2019 | 75.04 | 75.91 | 74.79 | 75.06 | 324,594 | -0.14(-0.18%) |
Feb 05, 2019 | 74.86 | 75.50 | 74.48 | 75.20 | 470,748 | +0.33(+0.44%) |
Feb 04, 2019 | 75.26 | 75.26 | 74.01 | 74.87 | 797,331 | +0.09(+0.12%) |
Feb 01, 2019 | 74.93 | 75.58 | 73.75 | 74.78 | 552,289 | -0.13(-0.17%) |
Jan 31, 2019 | 75.12 | 76.13 | 74.31 | 74.91 | 401,394 | -0.33(-0.43%) |
Jan 30, 2019 | 76.17 | 76.17 | 73.76 | 75.24 | 660,816 | +0.27(+0.36%) |
Jan 29, 2019 | 70.91 | 77.09 | 69.50 | 74.96 | 766,526 | +3.33(+4.65%) |
Jan 28, 2019 | 71.39 | 71.96 | 70.74 | 71.63 | 727,188 | -0.21(-0.29%) |
Jan 25, 2019 | 71.43 | 72.55 | 71.04 | 71.84 | 323,816 | +1.31(+1.86%) |
Jan 24, 2019 | 70.24 | 71.60 | 70.23 | 70.53 | 401,387 | +0.33(+0.48%) |
Jan 23, 2019 | 71.42 | 72.24 | 69.90 | 70.19 | 527,991 | -1.07(-1.50%) |
Jan 22, 2019 | 71.89 | 71.99 | 70.72 | 71.26 | 564,432 | -1.01(-1.40%) |
Jan 18, 2019 | 71.93 | 72.82 | 71.52 | 72.28 | 284,044 | +0.98(+1.37%) |
Jan 17, 2019 | 69.24 | 71.80 | 69.24 | 71.30 | 490,342 | +1.64(+2.35%) |
Jan 16, 2019 | 69.22 | 70.04 | 69.13 | 69.66 | 401,856 | +0.44(+0.64%) |
Jan 15, 2019 | 69.36 | 69.64 | 68.79 | 69.22 | 123,293 | -0.06(-0.09%) |
Jan 14, 2019 | 68.99 | 69.92 | 68.23 | 69.28 | 384,226 | -0.33(-0.48%) |
Jan 11, 2019 | 68.66 | 69.62 | 68.18 | 69.61 | 194,997 | +0.47(+0.68%) |
Jan 10, 2019 | 67.98 | 69.19 | 67.67 | 69.14 | 188,041 | +0.63(+0.92%) |
Jan 09, 2019 | 68.03 | 68.99 | 67.74 | 68.51 | 210,773 | +1.00(+1.49%) |
Jan 08, 2019 | 66.97 | 67.74 | 66.69 | 67.51 | 244,180 | +1.26(+1.90%) |
Jan 07, 2019 | 65.69 | 67.05 | 65.12 | 66.25 | 466,886 | +0.73(+1.12%) |
Jan 04, 2019 | 64.29 | 65.90 | 64.29 | 65.51 | 325,032 | +2.46(+3.90%) |
Jan 03, 2019 | 64.44 | 64.88 | 62.49 | 63.05 | 226,782 | -1.87(-2.89%) |