Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2019 | 84.93 | 96.11 | 84.75 | 95.28 | 3,188,847 | +11.48(+13.69%) |
Mar 28, 2019 | 82.69 | 83.87 | 82.30 | 83.81 | 893,119 | +1.47(+1.78%) |
Mar 27, 2019 | 83.64 | 83.99 | 82.08 | 82.34 | 636,686 | -1.05(-1.26%) |
Mar 26, 2019 | 83.82 | 84.23 | 82.85 | 83.39 | 562,819 | +0.01(+0.01%) |
Mar 25, 2019 | 81.10 | 83.56 | 80.57 | 83.38 | 1,297,407 | +1.52(+1.86%) |
Mar 22, 2019 | 82.33 | 83.17 | 80.14 | 81.86 | 948,909 | -1.16(-1.40%) |
Mar 21, 2019 | 82.90 | 84.14 | 81.25 | 83.02 | 765,283 | -0.57(-0.68%) |
Mar 20, 2019 | 83.31 | 84.56 | 81.71 | 83.59 | 823,569 | -0.02(-0.02%) |
Mar 19, 2019 | 86.01 | 86.56 | 82.46 | 83.61 | 1,137,029 | -2.19(-2.56%) |
Mar 18, 2019 | 83.97 | 85.89 | 81.58 | 85.80 | 1,178,690 | +1.91(+2.28%) |
Mar 15, 2019 | 82.30 | 84.24 | 81.35 | 83.89 | 996,238 | +1.21(+1.46%) |
Mar 14, 2019 | 83.37 | 83.44 | 80.94 | 82.68 | 1,464,109 | -0.75(-0.90%) |
Mar 13, 2019 | 78.66 | 83.81 | 78.05 | 83.44 | 2,022,150 | +4.65(+5.90%) |
Mar 12, 2019 | 80.45 | 81.69 | 77.17 | 78.79 | 705,342 | -1.11(-1.38%) |
Mar 11, 2019 | 77.27 | 80.56 | 77.10 | 79.89 | 707,036 | +3.70(+4.85%) |
Mar 08, 2019 | 73.96 | 78.38 | 73.96 | 76.19 | 1,298,530 | -0.53(-0.69%) |
Mar 07, 2019 | 78.54 | 78.54 | 75.33 | 76.72 | 2,125,499 | -2.60(-3.28%) |
Mar 06, 2019 | 81.25 | 82.66 | 77.98 | 79.32 | 1,671,502 | -2.49(-3.05%) |
Mar 05, 2019 | 82.90 | 83.38 | 80.54 | 81.81 | 1,301,523 | -0.73(-0.88%) |
Mar 04, 2019 | 85.03 | 85.19 | 81.01 | 82.54 | 783,049 | -1.79(-2.13%) |
Mar 01, 2019 | 85.86 | 86.10 | 82.88 | 84.33 | 855,463 | -0.92(-1.07%) |
Feb 28, 2019 | 85.77 | 87.00 | 81.05 | 85.25 | 1,638,914 | -0.70(-0.81%) |
Feb 27, 2019 | 80.24 | 87.15 | 78.41 | 85.95 | 1,888,049 | +4.07(+4.97%) |
Feb 26, 2019 | 80.02 | 81.88 | 76.32 | 81.88 | 2,255,481 | -0.93(-1.13%) |
Feb 25, 2019 | 83.53 | 83.82 | 81.48 | 82.81 | 2,104,213 | +1.89(+2.33%) |
Feb 22, 2019 | 74.84 | 82.21 | 74.47 | 80.92 | 1,982,327 | +7.21(+9.77%) |
Feb 21, 2019 | 74.81 | 75.63 | 73.31 | 73.72 | 685,585 | -1.17(-1.56%) |
Feb 20, 2019 | 71.43 | 75.14 | 71.39 | 74.89 | 1,266,311 | +3.05(+4.25%) |
Feb 19, 2019 | 71.92 | 72.97 | 70.54 | 71.83 | 663,967 | +0.22(+0.30%) |
Feb 15, 2019 | 73.73 | 73.85 | 71.30 | 71.62 | 807,251 | -2.15(-2.91%) |
Feb 14, 2019 | 73.12 | 74.19 | 72.65 | 73.76 | 1,152,476 | +0.50(+0.68%) |
Feb 13, 2019 | 71.58 | 73.32 | 70.97 | 73.27 | 1,112,771 | +2.51(+3.55%) |
Feb 12, 2019 | 68.96 | 71.22 | 68.62 | 70.75 | 691,147 | +2.18(+3.17%) |
Feb 11, 2019 | 70.03 | 70.68 | 68.24 | 68.58 | 475,681 | -0.52(-0.75%) |
Feb 08, 2019 | 67.84 | 69.68 | 67.36 | 69.10 | 536,181 | +0.88(+1.29%) |
Feb 07, 2019 | 69.07 | 69.73 | 66.86 | 68.22 | 571,493 | -1.55(-2.22%) |
Feb 06, 2019 | 69.57 | 70.37 | 68.95 | 69.77 | 621,724 | +0.09(+0.13%) |
Feb 05, 2019 | 67.89 | 69.79 | 67.45 | 69.68 | 766,914 | +2.18(+3.22%) |
Feb 04, 2019 | 65.40 | 67.74 | 65.04 | 67.50 | 430,710 | +2.25(+3.44%) |
Feb 01, 2019 | 65.20 | 65.89 | 64.71 | 65.25 | 435,895 | -0.35(-0.54%) |
Jan 31, 2019 | 65.04 | 68.13 | 64.24 | 65.61 | 1,171,829 | +1.57(+2.45%) |
Jan 30, 2019 | 66.35 | 66.51 | 63.24 | 64.04 | 1,208,847 | -1.30(-1.98%) |
Jan 29, 2019 | 65.71 | 66.28 | 64.02 | 65.33 | 1,087,112 | +0.12(+0.18%) |
Jan 28, 2019 | 65.89 | 66.82 | 63.95 | 65.22 | 1,417,525 | -3.69(-5.35%) |
Jan 25, 2019 | 67.52 | 68.95 | 67.29 | 68.91 | 1,172,649 | +2.44(+3.67%) |
Jan 24, 2019 | 67.43 | 67.99 | 65.84 | 66.47 | 728,757 | -1.21(-1.79%) |
Jan 23, 2019 | 67.78 | 68.13 | 67.00 | 67.68 | 614,996 | +0.63(+0.93%) |
Jan 22, 2019 | 65.02 | 67.98 | 64.46 | 67.06 | 1,248,395 | +1.21(+1.84%) |
Jan 18, 2019 | 65.19 | 67.26 | 64.63 | 65.84 | 1,068,391 | +1.31(+2.02%) |
Jan 17, 2019 | 62.59 | 65.17 | 62.59 | 64.54 | 728,152 | +1.24(+1.96%) |
Jan 16, 2019 | 62.44 | 63.90 | 62.10 | 63.29 | 806,141 | +1.62(+2.63%) |
Jan 15, 2019 | 62.13 | 64.73 | 61.19 | 61.67 | 2,240,064 | +0.50(+0.82%) |
Jan 14, 2019 | 66.17 | 66.43 | 60.37 | 61.17 | 3,411,215 | -9.81(-13.82%) |
Jan 11, 2019 | 66.09 | 71.23 | 65.28 | 70.98 | 3,696,895 | -3.88(-5.18%) |
Jan 10, 2019 | 73.42 | 75.30 | 71.90 | 74.86 | 1,371,292 | +0.85(+1.15%) |
Jan 09, 2019 | 71.12 | 74.46 | 70.63 | 74.01 | 1,764,388 | +4.02(+5.74%) |
Jan 08, 2019 | 72.51 | 75.93 | 69.09 | 69.99 | 1,048,722 | -0.95(-1.34%) |
Jan 07, 2019 | 71.23 | 71.78 | 70.26 | 70.94 | 383,293 | +0.40(+0.57%) |
Jan 04, 2019 | 68.98 | 71.97 | 68.98 | 70.55 | 778,897 | +3.05(+4.51%) |
Jan 03, 2019 | 67.96 | 68.73 | 66.87 | 67.50 | 635,604 | -1.64(-2.37%) |