Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2019 | 60.91 | 62.15 | 60.54 | 60.65 | 1,035,100 | +0.27(+0.45%) |
Mar 28, 2019 | 59.14 | 60.42 | 59.01 | 60.38 | 396,019 | +1.32(+2.24%) |
Mar 27, 2019 | 59.37 | 60.08 | 58.46 | 59.06 | 1,157,162 | -0.29(-0.49%) |
Mar 26, 2019 | 60.46 | 61.25 | 58.36 | 59.35 | 1,718,088 | -1.66(-2.72%) |
Mar 25, 2019 | 58.71 | 61.35 | 58.28 | 61.01 | 1,491,329 | +2.23(+3.79%) |
Mar 22, 2019 | 61.13 | 61.61 | 58.76 | 58.78 | 884,700 | -3.22(-5.19%) |
Mar 21, 2019 | 60.36 | 62.44 | 60.10 | 62.00 | 958,149 | +1.18(+1.94%) |
Mar 20, 2019 | 59.92 | 61.74 | 59.54 | 60.82 | 1,048,377 | +0.74(+1.23%) |
Mar 19, 2019 | 59.76 | 60.45 | 59.34 | 60.08 | 693,947 | +0.74(+1.25%) |
Mar 18, 2019 | 58.73 | 59.67 | 58.51 | 59.34 | 531,979 | +0.78(+1.33%) |
Mar 15, 2019 | 58.58 | 59.47 | 58.20 | 58.56 | 761,300 | +0.15(+0.26%) |
Mar 14, 2019 | 57.11 | 58.86 | 57.00 | 58.41 | 759,866 | +1.34(+2.35%) |
Mar 13, 2019 | 57.76 | 58.17 | 57.02 | 57.07 | 537,840 | -0.58(-1.01%) |
Mar 12, 2019 | 58.36 | 58.68 | 57.65 | 57.65 | 360,620 | -0.55(-0.95%) |
Mar 11, 2019 | 57.64 | 58.61 | 57.51 | 58.20 | 650,278 | +0.89(+1.55%) |
Mar 08, 2019 | 56.80 | 57.57 | 56.34 | 57.31 | 486,000 | +0.04(+0.07%) |
Mar 07, 2019 | 57.26 | 58.24 | 56.23 | 57.27 | 866,271 | +0.07(+0.12%) |
Mar 06, 2019 | 59.84 | 59.84 | 56.76 | 57.20 | 1,585,124 | -2.89(-4.81%) |
Mar 05, 2019 | 61.81 | 61.81 | 60.07 | 60.09 | 589,627 | -1.66(-2.69%) |
Mar 04, 2019 | 63.30 | 63.76 | 61.64 | 61.75 | 583,626 | -2.01(-3.15%) |
Mar 01, 2019 | 64.99 | 64.99 | 63.49 | 63.76 | 747,500 | -0.79(-1.22%) |
Feb 28, 2019 | 64.54 | 65.21 | 63.83 | 64.55 | 1,194,917 | +0.10(+0.16%) |
Feb 27, 2019 | 62.64 | 64.68 | 62.29 | 64.45 | 650,345 | +1.15(+1.82%) |
Feb 26, 2019 | 64.34 | 64.35 | 63.16 | 63.30 | 767,873 | -1.29(-2.00%) |
Feb 25, 2019 | 67.63 | 68.11 | 63.41 | 64.59 | 2,238,445 | -2.91(-4.31%) |
Feb 22, 2019 | 67.50 | 68.86 | 67.27 | 67.50 | 798,300 | +0.30(+0.45%) |
Feb 21, 2019 | 73.08 | 73.60 | 66.30 | 67.20 | 2,413,253 | -7.47(-10.00%) |
Feb 20, 2019 | 74.53 | 76.22 | 74.25 | 74.67 | 845,508 | -0.13(-0.17%) |
Feb 19, 2019 | 74.14 | 75.15 | 73.77 | 74.80 | 703,838 | +0.46(+0.62%) |
Feb 15, 2019 | 74.68 | 75.55 | 74.00 | 74.34 | 493,000 | +0.53(+0.72%) |
Feb 14, 2019 | 74.01 | 74.53 | 73.70 | 73.81 | 489,869 | -0.85(-1.14%) |
Feb 13, 2019 | 75.45 | 75.67 | 74.47 | 74.66 | 325,528 | -0.13(-0.17%) |
Feb 12, 2019 | 72.52 | 75.24 | 72.52 | 74.79 | 723,508 | +2.97(+4.14%) |
Feb 11, 2019 | 72.79 | 73.60 | 71.51 | 71.82 | 507,278 | -0.71(-0.98%) |
Feb 08, 2019 | 72.10 | 72.81 | 71.81 | 72.53 | 338,300 | -0.32(-0.44%) |
Feb 07, 2019 | 72.43 | 73.08 | 71.88 | 72.85 | 356,190 | -0.25(-0.34%) |
Feb 06, 2019 | 74.65 | 75.07 | 72.96 | 73.10 | 432,827 | -1.88(-2.51%) |
Feb 05, 2019 | 75.48 | 76.81 | 74.40 | 74.98 | 377,137 | -0.04(-0.05%) |
Feb 04, 2019 | 75.15 | 75.98 | 74.73 | 75.02 | 341,406 | -0.27(-0.36%) |
Feb 01, 2019 | 74.00 | 76.00 | 73.78 | 75.29 | 407,400 | +1.27(+1.72%) |
Jan 31, 2019 | 75.38 | 76.77 | 73.85 | 74.02 | 506,144 | -1.82(-2.40%) |
Jan 30, 2019 | 74.30 | 75.97 | 72.22 | 75.84 | 719,579 | +1.91(+2.58%) |
Jan 29, 2019 | 78.48 | 78.50 | 73.81 | 73.93 | 561,793 | -4.14(-5.30%) |
Jan 28, 2019 | 78.28 | 79.29 | 77.28 | 78.07 | 319,156 | -0.59(-0.75%) |
Jan 25, 2019 | 79.24 | 79.54 | 78.54 | 78.66 | 304,700 | +0.11(+0.14%) |
Jan 24, 2019 | 78.73 | 79.39 | 78.14 | 78.55 | 378,868 | -0.18(-0.23%) |
Jan 23, 2019 | 78.39 | 79.50 | 77.47 | 78.73 | 581,048 | +0.75(+0.96%) |
Jan 22, 2019 | 78.68 | 79.92 | 77.43 | 77.98 | 560,879 | -1.49(-1.87%) |
Jan 18, 2019 | 78.94 | 79.68 | 78.25 | 79.47 | 896,300 | +1.42(+1.82%) |
Jan 17, 2019 | 78.48 | 79.42 | 78.00 | 78.05 | 9,784,393 | -0.91(-1.15%) |
Jan 16, 2019 | 80.93 | 81.89 | 78.44 | 78.96 | 1,253,479 | -4.13(-4.97%) |
Jan 15, 2019 | 82.12 | 84.00 | 81.83 | 83.09 | 298,344 | +1.13(+1.38%) |
Jan 14, 2019 | 81.12 | 82.13 | 80.69 | 81.96 | 365,697 | -0.10(-0.12%) |
Jan 11, 2019 | 81.25 | 82.19 | 80.81 | 82.06 | 350,400 | +0.23(+0.28%) |
Jan 10, 2019 | 79.95 | 82.08 | 79.34 | 81.83 | 266,879 | +1.20(+1.49%) |
Jan 09, 2019 | 79.30 | 81.41 | 79.28 | 80.63 | 275,333 | +1.70(+2.15%) |
Jan 08, 2019 | 79.46 | 79.80 | 77.38 | 78.93 | 395,689 | +0.47(+0.60%) |
Jan 07, 2019 | 78.83 | 80.00 | 78.01 | 78.46 | 388,622 | -1.04(-1.31%) |
Jan 04, 2019 | 76.54 | 79.78 | 76.25 | 79.50 | 457,000 | +5.10(+6.85%) |
Jan 03, 2019 | 77.32 | 78.04 | 74.30 | 74.40 | 342,204 | -3.93(-5.02%) |