Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 78.89 | 80.86 | 78.13 | 80.23 | 1,804,648 | +1.19(+1.51%) |
Jan 30, 2019 | 77.75 | 80.38 | 76.40 | 79.04 | 1,869,008 | -0.85(-1.06%) |
Jan 29, 2019 | 79.75 | 80.16 | 78.99 | 79.89 | 1,292,191 | +0.43(+0.54%) |
Jan 28, 2019 | 79.53 | 79.93 | 78.59 | 79.47 | 649,993 | -0.71(-0.89%) |
Jan 25, 2019 | 79.57 | 80.98 | 79.46 | 80.18 | 900,506 | +1.65(+2.10%) |
Jan 24, 2019 | 78.09 | 78.70 | 77.58 | 78.53 | 814,257 | +0.43(+0.54%) |
Jan 23, 2019 | 79.19 | 79.38 | 77.28 | 78.11 | 876,870 | -0.39(-0.50%) |
Jan 22, 2019 | 77.99 | 78.90 | 77.49 | 78.50 | 1,417,812 | +0.32(+0.41%) |
Jan 18, 2019 | 77.22 | 78.79 | 77.21 | 78.17 | 1,213,802 | +1.42(+1.85%) |
Jan 17, 2019 | 75.34 | 77.19 | 75.31 | 76.75 | 785,659 | +0.83(+1.10%) |
Jan 16, 2019 | 76.22 | 77.10 | 75.67 | 75.92 | 1,156,763 | -0.42(-0.55%) |
Jan 15, 2019 | 75.72 | 76.79 | 75.72 | 76.34 | 518,999 | +0.48(+0.64%) |
Jan 14, 2019 | 77.03 | 77.25 | 75.67 | 75.85 | 1,050,458 | -1.66(-2.14%) |
Jan 11, 2019 | 76.96 | 77.78 | 76.75 | 77.51 | 705,122 | +0.21(+0.28%) |
Jan 10, 2019 | 73.89 | 77.55 | 73.89 | 77.30 | 1,344,069 | +3.10(+4.18%) |
Jan 09, 2019 | 75.17 | 75.17 | 72.74 | 74.19 | 1,523,638 | -1.74(-2.29%) |
Jan 08, 2019 | 74.67 | 76.04 | 74.16 | 75.93 | 1,354,715 | +1.91(+2.57%) |
Jan 07, 2019 | 73.18 | 74.77 | 72.65 | 74.02 | 1,386,288 | +0.72(+0.99%) |
Jan 04, 2019 | 71.76 | 73.88 | 71.75 | 73.30 | 940,241 | +2.79(+3.96%) |
Jan 03, 2019 | 71.44 | 72.30 | 70.20 | 70.51 | 995,414 | -1.41(-1.96%) |
Jan 02, 2019 | 69.64 | 72.37 | 69.64 | 71.92 | 1,145,622 | +0.93(+1.31%) |
Dec 31, 2018 | 70.26 | 71.28 | 69.92 | 70.99 | 837,846 | +0.97(+1.38%) |
Dec 28, 2018 | 71.89 | 72.40 | 69.85 | 70.02 | 1,003,370 | -1.67(-2.33%) |
Dec 27, 2018 | 69.22 | 71.71 | 68.88 | 71.69 | 1,210,249 | +1.39(+1.98%) |
Dec 26, 2018 | 66.79 | 70.39 | 66.30 | 70.30 | 1,592,214 | +3.99(+6.02%) |
Dec 24, 2018 | 68.65 | 69.16 | 66.26 | 66.31 | 1,046,750 | -2.37(-3.46%) |
Dec 21, 2018 | 71.52 | 73.21 | 68.62 | 68.68 | 3,109,450 | -3.14(-4.37%) |
Dec 20, 2018 | 72.53 | 73.58 | 71.10 | 71.82 | 1,019,824 | -1.09(-1.49%) |
Dec 19, 2018 | 73.87 | 75.56 | 72.53 | 72.91 | 1,189,470 | -0.92(-1.24%) |
Dec 18, 2018 | 74.27 | 75.49 | 73.52 | 73.83 | 1,787,037 | +0.04(+0.06%) |
Dec 17, 2018 | 78.23 | 78.28 | 73.08 | 73.78 | 2,232,494 | -5.70(-7.17%) |
Dec 14, 2018 | 78.30 | 80.10 | 78.17 | 79.48 | 921,314 | +0.83(+1.06%) |
Dec 13, 2018 | 78.85 | 79.46 | 78.14 | 78.65 | 1,044,056 | -0.19(-0.24%) |
Dec 12, 2018 | 80.12 | 80.77 | 78.78 | 78.84 | 835,411 | +0.28(+0.35%) |
Dec 11, 2018 | 79.27 | 79.85 | 78.32 | 78.56 | 1,187,896 | +0.54(+0.69%) |
Dec 10, 2018 | 78.27 | 78.76 | 76.36 | 78.02 | 615,663 | -0.38(-0.48%) |
Dec 07, 2018 | 80.39 | 81.63 | 78.05 | 78.40 | 847,021 | -2.02(-2.52%) |
Dec 06, 2018 | 79.40 | 80.48 | 78.53 | 80.42 | 1,094,381 | -0.52(-0.65%) |
Dec 04, 2018 | 82.11 | 82.80 | 80.15 | 80.94 | 980,050 | -1.75(-2.11%) |
Dec 03, 2018 | 84.34 | 85.43 | 81.95 | 82.69 | 1,155,415 | +0.19(+0.22%) |
Nov 30, 2018 | 81.10 | 82.81 | 81.10 | 82.50 | 1,026,171 | +1.11(+1.37%) |
Nov 29, 2018 | 81.49 | 82.16 | 80.69 | 81.39 | 755,463 | -0.09(-0.11%) |
Nov 28, 2018 | 80.91 | 81.63 | 78.89 | 81.48 | 784,043 | +1.00(+1.24%) |
Nov 27, 2018 | 81.00 | 81.40 | 80.28 | 80.49 | 781,423 | -1.13(-1.38%) |
Nov 26, 2018 | 81.36 | 82.53 | 81.36 | 81.62 | 900,729 | +0.99(+1.22%) |
Nov 23, 2018 | 79.98 | 81.07 | 78.80 | 80.63 | 330,556 | -0.14(-0.18%) |
Nov 21, 2018 | 80.77 | 80.77 | 80.77 | 0 | +0.36(+0.45%) | |
Nov 20, 2018 | 80.81 | 82.03 | 78.90 | 80.41 | 958,137 | -1.27(-1.55%) |
Nov 19, 2018 | 81.64 | 82.44 | 80.98 | 81.68 | 868,723 | -0.18(-0.22%) |
Nov 16, 2018 | 80.65 | 82.39 | 80.53 | 81.85 | 646,885 | +0.79(+0.98%) |
Nov 15, 2018 | 79.37 | 81.38 | 78.94 | 81.06 | 671,352 | +0.65(+0.81%) |
Nov 14, 2018 | 81.21 | 82.66 | 80.21 | 80.41 | 749,387 | -0.08(-0.10%) |
Nov 13, 2018 | 80.27 | 81.64 | 79.86 | 80.50 | 891,510 | +0.46(+0.58%) |
Nov 12, 2018 | 81.03 | 81.03 | 79.74 | 80.03 | 752,428 | -0.94(-1.16%) |
Nov 09, 2018 | 82.04 | 82.50 | 80.02 | 80.97 | 788,095 | -1.36(-1.65%) |
Nov 08, 2018 | 82.92 | 83.61 | 81.56 | 82.33 | 977,429 | -0.89(-1.07%) |
Nov 07, 2018 | 82.06 | 83.31 | 80.80 | 83.22 | 1,186,546 | +1.77(+2.17%) |
Nov 06, 2018 | 80.99 | 82.53 | 80.99 | 81.45 | 1,437,046 | +0.11(+0.13%) |
Nov 05, 2018 | 80.35 | 81.66 | 79.70 | 81.34 | 1,041,322 | +1.30(+1.62%) |
Nov 02, 2018 | 81.51 | 81.51 | 79.32 | 80.04 | 1,409,607 | -0.81(-1.00%) |