Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 83.44 | 85.56 | 83.30 | 85.33 | 789,039 | +1.87(+2.24%) |
Jan 30, 2019 | 82.62 | 83.81 | 82.36 | 83.46 | 784,820 | +0.62(+0.75%) |
Jan 29, 2019 | 82.77 | 83.35 | 82.07 | 82.84 | 455,601 | +0.39(+0.48%) |
Jan 28, 2019 | 82.98 | 83.05 | 82.13 | 82.44 | 442,470 | -0.44(-0.53%) |
Jan 25, 2019 | 84.36 | 84.36 | 82.71 | 82.88 | 613,630 | -1.61(-1.90%) |
Jan 24, 2019 | 84.28 | 84.85 | 83.67 | 84.49 | 781,829 | +0.45(+0.53%) |
Jan 23, 2019 | 83.44 | 84.21 | 83.36 | 84.04 | 491,469 | +0.84(+1.01%) |
Jan 22, 2019 | 83.20 | 83.67 | 82.42 | 83.20 | 622,352 | -0.20(-0.24%) |
Jan 18, 2019 | 83.10 | 83.53 | 82.83 | 83.40 | 439,484 | +0.38(+0.46%) |
Jan 17, 2019 | 82.34 | 83.16 | 82.22 | 83.02 | 762,765 | +0.55(+0.67%) |
Jan 16, 2019 | 81.04 | 82.56 | 80.90 | 82.47 | 892,870 | +1.53(+1.89%) |
Jan 15, 2019 | 79.36 | 81.37 | 79.36 | 80.94 | 503,696 | +1.11(+1.39%) |
Jan 14, 2019 | 80.05 | 80.41 | 79.27 | 79.83 | 919,951 | -0.49(-0.61%) |
Jan 11, 2019 | 81.10 | 81.10 | 79.91 | 80.32 | 620,152 | -0.45(-0.56%) |
Jan 10, 2019 | 79.28 | 80.95 | 79.03 | 80.77 | 915,473 | +1.50(+1.90%) |
Jan 09, 2019 | 80.58 | 80.97 | 79.00 | 79.27 | 654,053 | -1.32(-1.64%) |
Jan 08, 2019 | 79.51 | 80.69 | 79.49 | 80.59 | 1,432,316 | +1.04(+1.31%) |
Jan 07, 2019 | 79.94 | 80.51 | 79.25 | 79.55 | 651,743 | -0.59(-0.73%) |
Jan 04, 2019 | 78.81 | 80.52 | 78.81 | 80.14 | 533,880 | +1.01(+1.28%) |
Jan 03, 2019 | 78.54 | 80.00 | 78.46 | 79.12 | 719,580 | +0.59(+0.76%) |
Jan 02, 2019 | 80.66 | 81.15 | 77.95 | 78.53 | 933,134 | -2.51(-3.10%) |
Dec 31, 2018 | 80.20 | 81.17 | 79.54 | 81.04 | 819,127 | +0.93(+1.16%) |
Dec 28, 2018 | 79.92 | 80.74 | 79.29 | 80.11 | 625,644 | +0.40(+0.50%) |
Dec 27, 2018 | 78.62 | 79.79 | 77.14 | 79.71 | 1,473,286 | +0.94(+1.20%) |
Dec 26, 2018 | 78.06 | 78.87 | 76.81 | 78.76 | 922,809 | +0.69(+0.88%) |
Dec 24, 2018 | 82.72 | 83.03 | 78.06 | 78.07 | 533,308 | -4.48(-5.43%) |
Dec 21, 2018 | 82.98 | 84.95 | 82.48 | 82.56 | 3,367,816 | -0.56(-0.67%) |
Dec 20, 2018 | 82.97 | 84.44 | 82.18 | 83.12 | 1,019,833 | +0.15(+0.18%) |
Dec 19, 2018 | 82.97 | 84.00 | 81.95 | 82.97 | 1,153,762 | +0.36(+0.43%) |
Dec 18, 2018 | 83.77 | 84.11 | 82.33 | 82.61 | 1,145,135 | -0.91(-1.09%) |
Dec 17, 2018 | 86.23 | 86.46 | 83.38 | 83.52 | 1,551,001 | -2.54(-2.96%) |
Dec 14, 2018 | 86.59 | 87.20 | 85.50 | 86.06 | 1,077,143 | -0.90(-1.04%) |
Dec 13, 2018 | 86.20 | 87.22 | 86.10 | 86.96 | 1,394,098 | +0.80(+0.92%) |
Dec 12, 2018 | 86.50 | 87.07 | 85.98 | 86.17 | 845,668 | +0.08(+0.09%) |
Dec 11, 2018 | 86.10 | 86.63 | 85.59 | 86.09 | 1,140,812 | +0.04(+0.05%) |
Dec 10, 2018 | 86.17 | 86.38 | 84.23 | 86.04 | 831,444 | -0.30(-0.34%) |
Dec 07, 2018 | 86.05 | 86.75 | 85.56 | 86.34 | 1,125,199 | +0.21(+0.24%) |
Dec 06, 2018 | 85.70 | 86.16 | 84.09 | 86.13 | 1,628,109 | +0.87(+1.01%) |
Dec 04, 2018 | 85.82 | 86.34 | 84.88 | 85.27 | 1,453,124 | -0.04(-0.05%) |
Dec 03, 2018 | 83.61 | 85.36 | 82.83 | 85.31 | 1,253,800 | +1.70(+2.03%) |
Nov 30, 2018 | 82.15 | 83.64 | 81.81 | 83.61 | 2,486,788 | +1.94(+2.38%) |
Nov 29, 2018 | 82.77 | 83.45 | 81.11 | 81.67 | 5,911,887 | -3.65(-4.28%) |
Nov 28, 2018 | 85.94 | 86.39 | 85.20 | 85.33 | 795,258 | -0.69(-0.80%) |
Nov 27, 2018 | 85.45 | 86.09 | 85.17 | 86.02 | 1,069,873 | +0.53(+0.62%) |
Nov 26, 2018 | 85.04 | 85.61 | 84.50 | 85.48 | 463,717 | +0.58(+0.68%) |
Nov 23, 2018 | 85.03 | 85.77 | 84.52 | 84.91 | 269,571 | -0.04(-0.05%) |
Nov 21, 2018 | 84.95 | 84.95 | 84.95 | 0 | -0.42(-0.49%) | |
Nov 20, 2018 | 86.75 | 87.59 | 84.77 | 85.36 | 659,621 | -0.99(-1.15%) |
Nov 19, 2018 | 86.04 | 86.74 | 85.34 | 86.35 | 816,555 | +0.27(+0.31%) |
Nov 16, 2018 | 86.21 | 86.73 | 85.87 | 86.09 | 662,039 | +0.10(+0.12%) |
Nov 15, 2018 | 84.82 | 86.02 | 83.49 | 85.98 | 703,033 | +1.41(+1.67%) |
Nov 14, 2018 | 83.55 | 84.72 | 83.31 | 84.57 | 792,118 | +0.77(+0.92%) |
Nov 13, 2018 | 84.06 | 84.52 | 83.19 | 83.80 | 681,222 | -0.23(-0.28%) |
Nov 12, 2018 | 83.83 | 85.41 | 83.69 | 84.03 | 553,423 | -0.02(-0.02%) |
Nov 09, 2018 | 83.34 | 84.69 | 82.88 | 84.05 | 395,843 | +0.74(+0.89%) |
Nov 08, 2018 | 83.45 | 84.73 | 82.09 | 83.31 | 958,394 | -0.75(-0.89%) |
Nov 07, 2018 | 83.40 | 84.11 | 82.89 | 84.06 | 411,146 | +1.08(+1.30%) |
Nov 06, 2018 | 81.03 | 82.99 | 80.74 | 82.98 | 546,928 | +1.89(+2.33%) |
Nov 05, 2018 | 80.22 | 81.69 | 79.94 | 81.10 | 493,454 | +1.00(+1.25%) |
Nov 02, 2018 | 80.96 | 80.96 | 79.35 | 80.10 | 502,713 | -0.70(-0.86%) |