Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2019 | 76.93 | 77.82 | 76.91 | 77.54 | 133,731 | +1.33(+1.75%) |
Mar 28, 2019 | 76.52 | 77.10 | 75.33 | 76.20 | 115,575 | +0.02(+0.03%) |
Mar 27, 2019 | 75.64 | 76.55 | 75.64 | 76.19 | 178,298 | +0.63(+0.84%) |
Mar 26, 2019 | 74.95 | 76.24 | 74.71 | 75.55 | 105,375 | +1.27(+1.70%) |
Mar 25, 2019 | 73.93 | 74.58 | 73.06 | 74.29 | 131,371 | +0.50(+0.68%) |
Mar 22, 2019 | 77.28 | 77.32 | 73.72 | 73.79 | 131,542 | -3.97(-5.11%) |
Mar 21, 2019 | 76.46 | 78.40 | 76.23 | 77.76 | 106,591 | +1.11(+1.45%) |
Mar 20, 2019 | 77.08 | 78.08 | 76.34 | 76.65 | 98,573 | -0.41(-0.54%) |
Mar 19, 2019 | 77.66 | 78.16 | 76.66 | 77.06 | 102,259 | -0.10(-0.12%) |
Mar 18, 2019 | 76.01 | 77.18 | 76.01 | 77.15 | 174,469 | +1.36(+1.80%) |
Mar 15, 2019 | 75.96 | 76.66 | 75.57 | 75.79 | 296,126 | +0.12(+0.16%) |
Mar 14, 2019 | 75.80 | 76.18 | 75.26 | 75.67 | 89,736 | -0.42(-0.55%) |
Mar 13, 2019 | 76.25 | 76.74 | 75.94 | 76.09 | 126,944 | +0.24(+0.32%) |
Mar 12, 2019 | 76.29 | 76.42 | 75.51 | 75.85 | 221,276 | -0.41(-0.54%) |
Mar 11, 2019 | 74.96 | 76.64 | 74.16 | 76.26 | 158,389 | +1.24(+1.65%) |
Mar 08, 2019 | 74.97 | 75.68 | 74.84 | 75.02 | 166,564 | -0.59(-0.79%) |
Mar 07, 2019 | 76.31 | 76.54 | 75.14 | 75.62 | 111,697 | -0.81(-1.05%) |
Mar 06, 2019 | 76.96 | 77.71 | 76.41 | 76.42 | 258,709 | -0.42(-0.55%) |
Mar 05, 2019 | 76.91 | 77.57 | 76.67 | 76.85 | 183,119 | -0.09(-0.11%) |
Mar 04, 2019 | 77.63 | 77.87 | 76.59 | 76.93 | 197,607 | -0.40(-0.52%) |
Mar 01, 2019 | 77.71 | 77.71 | 76.48 | 77.34 | 114,135 | +0.07(+0.09%) |
Feb 28, 2019 | 77.60 | 77.62 | 76.65 | 77.27 | 120,147 | -0.35(-0.44%) |
Feb 27, 2019 | 76.84 | 77.79 | 76.44 | 77.61 | 76,359 | +0.54(+0.70%) |
Feb 26, 2019 | 77.68 | 78.30 | 77.08 | 77.08 | 128,276 | -0.55(-0.70%) |
Feb 25, 2019 | 78.66 | 79.16 | 77.55 | 77.62 | 121,852 | -0.66(-0.84%) |
Feb 22, 2019 | 78.11 | 78.55 | 77.65 | 78.28 | 125,090 | +0.42(+0.54%) |
Feb 21, 2019 | 77.65 | 78.21 | 77.28 | 77.86 | 85,262 | -0.08(-0.10%) |
Feb 20, 2019 | 76.73 | 78.36 | 76.73 | 77.94 | 222,071 | +1.14(+1.48%) |
Feb 19, 2019 | 76.80 | 77.35 | 75.88 | 76.80 | 105,466 | -0.49(-0.63%) |
Feb 15, 2019 | 76.67 | 77.67 | 76.67 | 77.29 | 145,573 | +1.05(+1.38%) |
Feb 14, 2019 | 75.60 | 77.23 | 75.60 | 76.24 | 136,963 | +0.08(+0.10%) |
Feb 13, 2019 | 76.24 | 76.84 | 75.47 | 76.16 | 139,046 | -0.11(-0.15%) |
Feb 12, 2019 | 75.50 | 76.43 | 75.41 | 76.27 | 158,389 | +0.97(+1.28%) |
Feb 11, 2019 | 77.37 | 77.99 | 74.26 | 75.31 | 186,033 | -2.96(-3.78%) |
Feb 08, 2019 | 73.16 | 79.27 | 72.67 | 78.27 | 303,478 | +8.92(+12.86%) |
Feb 07, 2019 | 71.74 | 71.77 | 69.23 | 69.35 | 196,334 | -2.71(-3.76%) |
Feb 06, 2019 | 72.11 | 72.51 | 71.77 | 72.05 | 72,955 | -0.10(-0.13%) |
Feb 05, 2019 | 71.97 | 72.47 | 71.76 | 72.15 | 70,181 | +0.24(+0.33%) |
Feb 04, 2019 | 71.21 | 72.24 | 70.92 | 71.91 | 74,806 | +0.70(+0.98%) |
Feb 01, 2019 | 71.78 | 72.12 | 70.82 | 71.21 | 83,811 | -0.43(-0.60%) |
Jan 31, 2019 | 70.91 | 72.25 | 70.24 | 71.64 | 129,465 | +0.77(+1.08%) |
Jan 30, 2019 | 70.42 | 70.94 | 69.46 | 70.88 | 86,991 | +0.98(+1.40%) |
Jan 29, 2019 | 69.33 | 70.26 | 68.87 | 69.90 | 94,974 | +0.94(+1.36%) |
Jan 28, 2019 | 68.87 | 69.75 | 68.49 | 68.96 | 92,530 | -0.89(-1.27%) |
Jan 25, 2019 | 69.45 | 70.54 | 69.18 | 69.85 | 85,692 | +1.11(+1.61%) |
Jan 24, 2019 | 67.64 | 68.76 | 67.25 | 68.74 | 128,464 | +1.12(+1.66%) |
Jan 23, 2019 | 69.07 | 69.26 | 67.42 | 67.62 | 123,807 | -1.36(-1.97%) |
Jan 22, 2019 | 69.94 | 69.94 | 68.36 | 68.98 | 125,617 | -1.44(-2.05%) |
Jan 18, 2019 | 68.91 | 70.63 | 68.61 | 70.43 | 120,701 | +2.21(+3.24%) |
Jan 17, 2019 | 67.08 | 68.74 | 67.08 | 68.22 | 139,634 | +0.88(+1.31%) |
Jan 16, 2019 | 67.54 | 68.15 | 67.17 | 67.34 | 115,383 | -0.13(-0.20%) |
Jan 15, 2019 | 66.75 | 67.62 | 66.71 | 67.47 | 82,298 | +0.39(+0.58%) |
Jan 14, 2019 | 67.00 | 67.55 | 66.46 | 67.08 | 96,259 | -0.54(-0.79%) |
Jan 11, 2019 | 67.39 | 68.02 | 66.16 | 67.61 | 128,852 | +0.10(+0.14%) |
Jan 10, 2019 | 65.44 | 67.61 | 65.07 | 67.52 | 170,476 | +1.56(+2.36%) |
Jan 09, 2019 | 65.10 | 66.39 | 65.10 | 65.96 | 91,556 | +1.15(+1.77%) |
Jan 08, 2019 | 64.35 | 65.26 | 63.69 | 64.81 | 118,184 | +1.31(+2.06%) |
Jan 07, 2019 | 62.12 | 64.10 | 62.10 | 63.50 | 159,985 | +1.25(+2.01%) |
Jan 04, 2019 | 61.50 | 62.77 | 60.95 | 62.25 | 129,166 | +1.73(+2.86%) |
Jan 03, 2019 | 61.21 | 61.58 | 59.98 | 60.51 | 91,485 | -1.33(-2.15%) |