Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2019 | 65.68 | 66.73 | 65.68 | 66.73 | 644,700 | +1.24(+1.89%) |
Mar 28, 2019 | 65.39 | 65.66 | 64.63 | 65.49 | 616,714 | +0.28(+0.43%) |
Mar 27, 2019 | 65.16 | 65.47 | 64.29 | 65.21 | 306,298 | +0.05(+0.08%) |
Mar 26, 2019 | 65.38 | 65.92 | 64.69 | 65.16 | 358,490 | +0.20(+0.31%) |
Mar 25, 2019 | 64.87 | 65.58 | 64.33 | 64.96 | 273,548 | +0.13(+0.20%) |
Mar 22, 2019 | 66.58 | 66.91 | 64.83 | 64.83 | 684,700 | -1.77(-2.66%) |
Mar 21, 2019 | 66.17 | 66.63 | 65.89 | 66.60 | 541,926 | +0.11(+0.17%) |
Mar 20, 2019 | 66.25 | 66.70 | 64.92 | 66.49 | 553,517 | +0.07(+0.11%) |
Mar 19, 2019 | 66.38 | 66.54 | 65.99 | 66.42 | 377,916 | +0.10(+0.15%) |
Mar 18, 2019 | 66.19 | 66.39 | 65.56 | 66.32 | 338,193 | +0.33(+0.50%) |
Mar 15, 2019 | 64.95 | 66.00 | 64.75 | 65.99 | 620,500 | +1.28(+1.98%) |
Mar 14, 2019 | 65.30 | 65.55 | 64.36 | 64.71 | 768,329 | -0.62(-0.95%) |
Mar 13, 2019 | 66.22 | 66.65 | 65.30 | 65.33 | 604,203 | -0.64(-0.97%) |
Mar 12, 2019 | 65.42 | 66.50 | 65.42 | 65.97 | 774,517 | +0.67(+1.03%) |
Mar 11, 2019 | 63.14 | 65.34 | 63.14 | 65.30 | 803,116 | +2.34(+3.72%) |
Mar 08, 2019 | 63.42 | 63.82 | 61.88 | 62.96 | 863,800 | -0.98(-1.53%) |
Mar 07, 2019 | 63.05 | 64.13 | 62.88 | 63.94 | 1,244,211 | +0.17(+0.27%) |
Mar 06, 2019 | 63.89 | 64.73 | 61.66 | 63.77 | 3,819,150 | -2.93(-4.39%) |
Mar 05, 2019 | 66.39 | 67.01 | 65.93 | 66.70 | 601,633 | +0.48(+0.72%) |
Mar 04, 2019 | 66.51 | 66.61 | 65.32 | 66.22 | 675,326 | -0.10(-0.15%) |
Mar 01, 2019 | 65.80 | 66.53 | 65.17 | 66.32 | 1,060,800 | +0.82(+1.25%) |
Feb 28, 2019 | 64.47 | 65.51 | 64.18 | 65.50 | 570,780 | +0.97(+1.50%) |
Feb 27, 2019 | 64.23 | 64.67 | 63.96 | 64.53 | 330,439 | +0.17(+0.26%) |
Feb 26, 2019 | 64.76 | 64.92 | 64.30 | 64.36 | 230,785 | -0.40(-0.62%) |
Feb 25, 2019 | 65.14 | 65.82 | 64.66 | 64.76 | 360,918 | +0.03(+0.05%) |
Feb 22, 2019 | 64.53 | 64.73 | 64.12 | 64.73 | 371,800 | +0.42(+0.65%) |
Feb 21, 2019 | 66.21 | 66.21 | 64.12 | 64.31 | 574,302 | -1.69(-2.56%) |
Feb 20, 2019 | 65.58 | 66.01 | 64.64 | 66.00 | 736,380 | +0.40(+0.61%) |
Feb 19, 2019 | 64.64 | 65.66 | 64.15 | 65.60 | 767,832 | +0.95(+1.47%) |
Feb 15, 2019 | 64.07 | 64.71 | 63.89 | 64.65 | 524,700 | +0.79(+1.24%) |
Feb 14, 2019 | 62.13 | 63.98 | 61.97 | 63.86 | 530,435 | +1.76(+2.83%) |
Feb 13, 2019 | 62.80 | 62.96 | 62.05 | 62.10 | 212,916 | -0.51(-0.81%) |
Feb 12, 2019 | 62.36 | 62.75 | 62.11 | 62.61 | 307,636 | +0.79(+1.28%) |
Feb 11, 2019 | 61.79 | 62.18 | 61.57 | 61.82 | 369,521 | +0.30(+0.49%) |
Feb 08, 2019 | 60.40 | 61.54 | 60.40 | 61.52 | 263,900 | +0.79(+1.30%) |
Feb 07, 2019 | 60.84 | 60.84 | 60.14 | 60.73 | 518,704 | -0.67(-1.09%) |
Feb 06, 2019 | 61.19 | 61.53 | 60.75 | 61.40 | 648,117 | +0.09(+0.15%) |
Feb 05, 2019 | 61.31 | 61.64 | 60.87 | 61.31 | 247,365 | -0.10(-0.16%) |
Feb 04, 2019 | 60.40 | 61.48 | 60.28 | 61.41 | 580,357 | +0.91(+1.50%) |
Feb 01, 2019 | 60.19 | 60.77 | 59.89 | 60.50 | 386,800 | +0.46(+0.77%) |
Jan 31, 2019 | 59.60 | 60.25 | 59.33 | 60.04 | 466,185 | +0.72(+1.21%) |
Jan 30, 2019 | 58.88 | 59.52 | 58.46 | 59.32 | 482,359 | +0.80(+1.37%) |
Jan 29, 2019 | 58.32 | 58.57 | 57.88 | 58.52 | 563,767 | +0.15(+0.26%) |
Jan 28, 2019 | 58.07 | 58.56 | 57.72 | 58.37 | 519,832 | -0.51(-0.87%) |
Jan 25, 2019 | 59.25 | 60.51 | 58.33 | 58.88 | 467,200 | +0.34(+0.58%) |
Jan 24, 2019 | 58.36 | 58.66 | 57.94 | 58.54 | 341,033 | +0.15(+0.26%) |
Jan 23, 2019 | 58.68 | 59.16 | 57.97 | 58.39 | 705,882 | -0.25(-0.43%) |
Jan 22, 2019 | 59.26 | 59.31 | 58.48 | 58.64 | 588,261 | -0.82(-1.38%) |
Jan 18, 2019 | 59.41 | 59.86 | 58.95 | 59.46 | 433,000 | +0.26(+0.44%) |
Jan 17, 2019 | 58.30 | 59.41 | 58.29 | 59.20 | 482,950 | +0.87(+1.49%) |
Jan 16, 2019 | 57.88 | 58.58 | 57.80 | 58.33 | 503,359 | +0.44(+0.76%) |
Jan 15, 2019 | 56.95 | 58.03 | 56.95 | 57.89 | 375,818 | +1.00(+1.76%) |
Jan 14, 2019 | 56.67 | 57.02 | 56.29 | 56.89 | 575,486 | -0.26(-0.45%) |
Jan 11, 2019 | 57.51 | 58.27 | 56.81 | 57.15 | 446,900 | -0.61(-1.06%) |
Jan 10, 2019 | 55.53 | 57.87 | 55.53 | 57.76 | 707,581 | +1.67(+2.98%) |
Jan 09, 2019 | 56.27 | 56.85 | 55.14 | 56.09 | 1,030,000 | -0.01(-0.02%) |
Jan 08, 2019 | 54.76 | 56.25 | 54.42 | 56.10 | 778,047 | +1.61(+2.95%) |
Jan 07, 2019 | 54.72 | 55.47 | 54.31 | 54.49 | 463,193 | +0.27(+0.50%) |
Jan 04, 2019 | 52.89 | 54.81 | 52.78 | 54.22 | 583,500 | +2.00(+3.83%) |
Jan 03, 2019 | 52.37 | 53.08 | 51.76 | 52.22 | 672,908 | -0.15(-0.29%) |