Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 83.40 | 84.34 | 82.61 | 83.78 | 295,362 | +0.44(+0.53%) |
Jan 30, 2019 | 82.32 | 83.84 | 82.32 | 83.33 | 506,005 | +0.84(+1.02%) |
Jan 29, 2019 | 81.58 | 82.58 | 81.29 | 82.49 | 607,047 | +0.95(+1.16%) |
Jan 28, 2019 | 80.59 | 81.81 | 79.91 | 81.54 | 274,138 | +0.70(+0.86%) |
Jan 25, 2019 | 80.06 | 80.95 | 80.06 | 80.84 | 172,783 | +0.98(+1.23%) |
Jan 24, 2019 | 79.58 | 80.24 | 79.34 | 79.86 | 176,810 | +0.34(+0.43%) |
Jan 23, 2019 | 80.10 | 80.56 | 79.19 | 79.52 | 267,257 | -0.22(-0.28%) |
Jan 22, 2019 | 79.49 | 79.97 | 79.09 | 79.74 | 355,269 | +0.46(+0.58%) |
Jan 18, 2019 | 79.87 | 80.14 | 79.16 | 79.28 | 252,430 | -0.64(-0.80%) |
Jan 17, 2019 | 79.02 | 79.97 | 78.99 | 79.92 | 650,620 | +0.88(+1.11%) |
Jan 16, 2019 | 79.37 | 79.72 | 78.84 | 79.04 | 330,004 | -0.20(-0.26%) |
Jan 15, 2019 | 78.42 | 79.71 | 78.08 | 79.25 | 320,328 | +1.20(+1.54%) |
Jan 14, 2019 | 77.59 | 79.11 | 77.41 | 78.05 | 370,226 | +0.23(+0.30%) |
Jan 11, 2019 | 78.42 | 78.72 | 77.55 | 77.82 | 413,033 | -0.32(-0.41%) |
Jan 10, 2019 | 77.47 | 78.85 | 77.12 | 78.14 | 525,633 | +0.77(+0.99%) |
Jan 09, 2019 | 78.04 | 78.04 | 76.30 | 77.37 | 407,615 | -0.30(-0.38%) |
Jan 08, 2019 | 77.40 | 77.98 | 76.92 | 77.67 | 525,621 | +0.77(+1.00%) |
Jan 07, 2019 | 76.46 | 77.51 | 76.10 | 76.90 | 437,749 | +0.63(+0.83%) |
Jan 04, 2019 | 78.12 | 78.40 | 76.10 | 76.27 | 761,675 | -1.48(-1.91%) |
Jan 03, 2019 | 76.05 | 78.22 | 76.05 | 77.75 | 351,785 | +1.65(+2.17%) |
Jan 02, 2019 | 77.71 | 77.99 | 75.51 | 76.10 | 291,290 | -2.32(-2.96%) |
Dec 31, 2018 | 78.53 | 78.93 | 77.58 | 78.42 | 435,090 | +0.03(+0.03%) |
Dec 28, 2018 | 79.54 | 80.20 | 78.06 | 78.39 | 396,906 | -0.77(-0.97%) |
Dec 27, 2018 | 78.52 | 79.23 | 76.80 | 79.16 | 424,228 | +0.23(+0.29%) |
Dec 26, 2018 | 77.42 | 79.09 | 76.89 | 78.93 | 452,332 | +1.75(+2.27%) |
Dec 24, 2018 | 80.41 | 80.79 | 77.04 | 77.18 | 239,424 | -3.39(-4.21%) |
Dec 21, 2018 | 81.26 | 83.06 | 80.45 | 80.57 | 1,006,080 | -0.66(-0.81%) |
Dec 20, 2018 | 82.45 | 82.89 | 80.07 | 81.22 | 356,419 | -1.42(-1.71%) |
Dec 19, 2018 | 84.07 | 84.25 | 82.62 | 82.64 | 342,355 | -1.44(-1.71%) |
Dec 18, 2018 | 82.60 | 84.71 | 82.60 | 84.08 | 470,753 | +1.37(+1.65%) |
Dec 17, 2018 | 85.40 | 85.98 | 82.55 | 82.72 | 503,601 | -2.72(-3.18%) |
Dec 14, 2018 | 84.10 | 85.56 | 84.10 | 85.43 | 352,436 | +0.93(+1.10%) |
Dec 13, 2018 | 83.15 | 84.66 | 83.15 | 84.50 | 266,316 | +1.64(+1.98%) |
Dec 12, 2018 | 86.01 | 86.19 | 82.85 | 82.86 | 437,460 | -2.54(-2.97%) |
Dec 11, 2018 | 85.03 | 86.44 | 84.98 | 85.40 | 359,925 | +0.51(+0.61%) |
Dec 10, 2018 | 85.31 | 85.38 | 83.31 | 84.88 | 351,055 | -0.43(-0.50%) |
Dec 07, 2018 | 85.40 | 85.87 | 84.09 | 85.31 | 575,852 | -0.46(-0.53%) |
Dec 06, 2018 | 81.83 | 85.84 | 81.68 | 85.77 | 541,195 | +3.52(+4.28%) |
Dec 04, 2018 | 82.69 | 83.79 | 82.11 | 82.25 | 360,619 | -0.35(-0.42%) |
Dec 03, 2018 | 82.44 | 82.82 | 82.07 | 82.60 | 414,471 | +0.26(+0.32%) |
Nov 30, 2018 | 81.74 | 82.43 | 81.47 | 82.34 | 458,215 | +0.85(+1.05%) |
Nov 29, 2018 | 81.05 | 82.01 | 80.34 | 81.49 | 324,512 | +0.36(+0.45%) |
Nov 28, 2018 | 80.37 | 81.60 | 80.37 | 81.12 | 238,222 | +0.59(+0.73%) |
Nov 27, 2018 | 80.09 | 80.74 | 79.60 | 80.53 | 355,090 | +0.69(+0.87%) |
Nov 26, 2018 | 81.33 | 81.33 | 79.65 | 79.84 | 241,142 | -1.16(-1.44%) |
Nov 23, 2018 | 81.00 | 81.36 | 80.30 | 81.00 | 64,747 | -0.16(-0.20%) |
Nov 21, 2018 | 81.16 | 81.16 | 81.16 | 0 | -0.23(-0.28%) | |
Nov 20, 2018 | 82.38 | 83.30 | 81.36 | 81.39 | 288,479 | -1.14(-1.38%) |
Nov 19, 2018 | 82.30 | 83.26 | 81.95 | 82.53 | 226,368 | +0.09(+0.11%) |
Nov 16, 2018 | 80.92 | 82.66 | 80.86 | 82.44 | 274,525 | +1.37(+1.69%) |
Nov 15, 2018 | 81.65 | 81.90 | 80.39 | 81.07 | 217,588 | -0.76(-0.93%) |
Nov 14, 2018 | 81.86 | 82.83 | 81.52 | 81.83 | 192,739 | +0.42(+0.52%) |
Nov 13, 2018 | 82.03 | 82.03 | 81.11 | 81.41 | 266,482 | -0.40(-0.48%) |
Nov 12, 2018 | 81.27 | 82.62 | 81.27 | 81.81 | 258,357 | +0.71(+0.87%) |
Nov 09, 2018 | 80.73 | 81.81 | 80.58 | 81.10 | 159,616 | +0.25(+0.31%) |
Nov 08, 2018 | 80.40 | 80.85 | 79.72 | 80.84 | 155,855 | +0.36(+0.45%) |
Nov 07, 2018 | 79.79 | 80.52 | 79.44 | 80.48 | 285,446 | +0.94(+1.19%) |
Nov 06, 2018 | 79.41 | 80.13 | 79.25 | 79.54 | 272,418 | +0.07(+0.08%) |
Nov 05, 2018 | 77.24 | 79.91 | 77.03 | 79.47 | 504,448 | +2.48(+3.22%) |
Nov 02, 2018 | 79.89 | 80.21 | 75.66 | 76.99 | 709,260 | -2.87(-3.59%) |