Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 89.38 | 89.58 | 88.73 | 89.48 | 2,858,198 | -0.14(-0.15%) |
Jan 30, 2019 | 88.32 | 90.01 | 87.90 | 89.62 | 2,931,730 | +1.81(+2.06%) |
Jan 29, 2019 | 88.98 | 88.98 | 87.41 | 87.81 | 2,398,311 | -0.30(-0.34%) |
Jan 28, 2019 | 85.95 | 88.43 | 85.86 | 88.11 | 2,496,944 | -0.30(-0.34%) |
Jan 25, 2019 | 86.71 | 88.84 | 86.49 | 88.41 | 4,750,625 | +2.64(+3.08%) |
Jan 24, 2019 | 81.94 | 86.44 | 81.94 | 85.76 | 7,156,603 | +5.33(+6.63%) |
Jan 23, 2019 | 80.92 | 81.20 | 79.45 | 80.43 | 1,757,027 | -0.24(-0.30%) |
Jan 22, 2019 | 81.98 | 82.14 | 79.84 | 80.68 | 3,037,530 | -2.02(-2.44%) |
Jan 18, 2019 | 81.11 | 82.85 | 80.04 | 82.70 | 3,835,212 | +2.31(+2.87%) |
Jan 17, 2019 | 78.31 | 80.42 | 77.34 | 80.39 | 2,831,482 | +1.64(+2.08%) |
Jan 16, 2019 | 79.29 | 80.13 | 78.65 | 78.75 | 1,846,979 | -0.55(-0.70%) |
Jan 15, 2019 | 79.35 | 80.14 | 78.76 | 79.30 | 2,165,891 | +0.10(+0.13%) |
Jan 14, 2019 | 80.27 | 80.55 | 79.08 | 79.20 | 2,473,223 | -2.32(-2.84%) |
Jan 11, 2019 | 79.72 | 82.47 | 79.72 | 81.52 | 3,347,124 | +1.31(+1.64%) |
Jan 10, 2019 | 78.65 | 80.25 | 78.36 | 80.21 | 2,256,342 | +1.10(+1.38%) |
Jan 09, 2019 | 77.68 | 80.11 | 77.68 | 79.11 | 3,669,568 | +1.96(+2.53%) |
Jan 08, 2019 | 76.28 | 77.19 | 74.83 | 77.16 | 4,411,117 | +1.84(+2.44%) |
Jan 07, 2019 | 74.71 | 76.21 | 74.30 | 75.32 | 2,929,260 | +0.47(+0.63%) |
Jan 04, 2019 | 73.73 | 75.14 | 72.83 | 74.85 | 3,833,555 | +1.77(+2.43%) |
Jan 03, 2019 | 75.12 | 76.35 | 72.91 | 73.07 | 4,835,161 | -4.70(-6.04%) |
Jan 02, 2019 | 76.06 | 78.23 | 76.00 | 77.77 | 2,788,317 | +0.08(+0.10%) |
Dec 31, 2018 | 77.93 | 78.33 | 76.91 | 77.69 | 1,931,471 | +0.33(+0.43%) |
Dec 28, 2018 | 77.38 | 78.66 | 76.42 | 77.36 | 2,287,649 | +0.09(+0.12%) |
Dec 27, 2018 | 75.36 | 77.33 | 74.09 | 77.26 | 2,286,923 | +0.92(+1.21%) |
Dec 26, 2018 | 73.49 | 76.42 | 72.49 | 76.34 | 2,782,925 | +3.55(+4.87%) |
Dec 24, 2018 | 74.32 | 75.05 | 72.74 | 72.79 | 1,494,976 | -1.72(-2.31%) |
Dec 21, 2018 | 75.50 | 77.04 | 74.17 | 74.51 | 5,732,656 | -0.38(-0.51%) |
Dec 20, 2018 | 75.35 | 76.53 | 73.80 | 74.89 | 3,921,714 | -0.86(-1.14%) |
Dec 19, 2018 | 78.50 | 79.58 | 75.35 | 75.75 | 4,652,918 | -3.95(-4.95%) |
Dec 18, 2018 | 79.86 | 80.89 | 79.20 | 79.70 | 3,174,977 | +0.67(+0.85%) |
Dec 17, 2018 | 78.98 | 80.52 | 78.52 | 79.03 | 3,053,009 | +0.04(+0.05%) |
Dec 14, 2018 | 79.18 | 80.01 | 78.72 | 78.99 | 3,256,643 | -1.08(-1.35%) |
Dec 13, 2018 | 81.17 | 81.46 | 79.73 | 80.07 | 1,843,153 | -0.56(-0.70%) |
Dec 12, 2018 | 81.94 | 81.94 | 80.56 | 80.63 | 2,542,063 | +0.40(+0.50%) |
Dec 11, 2018 | 81.38 | 82.41 | 79.91 | 80.23 | 2,313,745 | +0.14(+0.18%) |
Dec 10, 2018 | 78.17 | 80.23 | 77.84 | 80.09 | 2,873,046 | +1.86(+2.38%) |
Dec 07, 2018 | 80.62 | 81.45 | 78.02 | 78.22 | 3,271,337 | -2.81(-3.47%) |
Dec 06, 2018 | 79.05 | 81.06 | 78.00 | 81.04 | 3,267,112 | -0.82(-1.01%) |
Dec 04, 2018 | 84.31 | 84.52 | 81.77 | 81.86 | 4,262,206 | -2.78(-3.28%) |
Dec 03, 2018 | 84.49 | 85.65 | 84.01 | 84.64 | 3,937,170 | +1.44(+1.73%) |
Nov 30, 2018 | 81.19 | 83.25 | 80.37 | 83.20 | 3,685,295 | +2.17(+2.68%) |
Nov 29, 2018 | 81.45 | 82.00 | 80.88 | 81.03 | 3,122,540 | -1.09(-1.32%) |
Nov 28, 2018 | 80.95 | 82.18 | 79.65 | 82.12 | 4,269,489 | +1.47(+1.82%) |
Nov 27, 2018 | 80.54 | 81.15 | 79.55 | 80.65 | 2,904,129 | -0.44(-0.54%) |
Nov 26, 2018 | 81.31 | 81.60 | 80.15 | 81.09 | 2,605,017 | +1.29(+1.61%) |
Nov 23, 2018 | 79.81 | 80.49 | 79.11 | 79.80 | 1,291,770 | -0.94(-1.16%) |
Nov 21, 2018 | 80.74 | 80.74 | 80.74 | 0 | +0.59(+0.74%) | |
Nov 20, 2018 | 76.31 | 80.91 | 75.48 | 80.15 | 7,397,552 | +3.15(+4.09%) |
Nov 19, 2018 | 80.69 | 81.00 | 76.93 | 76.99 | 7,531,382 | -3.57(-4.43%) |
Nov 16, 2018 | 79.32 | 80.99 | 78.90 | 80.56 | 3,518,657 | -0.31(-0.38%) |
Nov 15, 2018 | 77.45 | 80.91 | 77.45 | 80.87 | 5,295,680 | +3.32(+4.28%) |
Nov 14, 2018 | 77.72 | 78.43 | 76.95 | 77.54 | 2,661,015 | +0.75(+0.97%) |
Nov 13, 2018 | 76.38 | 78.16 | 76.19 | 76.80 | 3,379,357 | +0.99(+1.31%) |
Nov 12, 2018 | 77.79 | 77.98 | 75.72 | 75.81 | 3,699,473 | -3.05(-3.87%) |
Nov 09, 2018 | 80.54 | 80.79 | 78.34 | 78.86 | 3,380,039 | -2.11(-2.60%) |
Nov 08, 2018 | 78.86 | 81.10 | 78.86 | 80.97 | 2,833,553 | +1.46(+1.83%) |
Nov 07, 2018 | 80.14 | 80.15 | 78.68 | 79.51 | 2,503,333 | +0.32(+0.40%) |
Nov 06, 2018 | 77.93 | 79.23 | 77.76 | 79.19 | 1,945,173 | +1.42(+1.83%) |
Nov 05, 2018 | 78.41 | 78.71 | 77.06 | 77.77 | 2,380,905 | -0.72(-0.92%) |
Nov 02, 2018 | 79.52 | 80.14 | 77.65 | 78.49 | 4,170,540 | -0.74(-0.93%) |