Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2019 | 81.95 | 84.40 | 81.65 | 83.20 | 530,264 | +1.14(+1.39%) |
Feb 27, 2019 | 82.09 | 83.27 | 81.35 | 82.06 | 490,115 | -0.19(-0.23%) |
Feb 26, 2019 | 83.12 | 84.05 | 82.02 | 82.25 | 400,037 | -1.23(-1.47%) |
Feb 25, 2019 | 83.09 | 83.67 | 81.95 | 83.48 | 446,603 | +0.50(+0.61%) |
Feb 22, 2019 | 82.51 | 83.66 | 82.05 | 82.97 | 248,325 | +0.48(+0.58%) |
Feb 21, 2019 | 82.74 | 83.38 | 81.14 | 82.50 | 428,406 | -0.74(-0.89%) |
Feb 20, 2019 | 85.11 | 85.11 | 83.06 | 83.24 | 248,205 | -2.05(-2.41%) |
Feb 19, 2019 | 85.07 | 85.58 | 84.76 | 85.29 | 210,392 | +0.04(+0.05%) |
Feb 15, 2019 | 85.28 | 85.31 | 84.42 | 85.25 | 217,006 | +0.15(+0.18%) |
Feb 14, 2019 | 84.96 | 85.37 | 84.19 | 85.10 | 180,052 | +0.26(+0.31%) |
Feb 13, 2019 | 84.19 | 84.94 | 84.02 | 84.83 | 126,972 | +0.45(+0.54%) |
Feb 12, 2019 | 86.37 | 86.37 | 84.37 | 84.38 | 248,839 | -2.00(-2.32%) |
Feb 11, 2019 | 86.53 | 86.83 | 86.25 | 86.38 | 323,218 | -0.06(-0.07%) |
Feb 08, 2019 | 85.58 | 86.62 | 85.58 | 86.44 | 298,647 | +0.80(+0.94%) |
Feb 07, 2019 | 84.61 | 85.83 | 84.44 | 85.64 | 214,650 | +1.01(+1.19%) |
Feb 06, 2019 | 84.39 | 84.65 | 83.86 | 84.64 | 179,271 | +0.24(+0.28%) |
Feb 05, 2019 | 83.58 | 84.51 | 83.27 | 84.40 | 277,891 | +0.86(+1.03%) |
Feb 04, 2019 | 83.21 | 83.56 | 82.40 | 83.54 | 188,961 | +0.08(+0.09%) |
Feb 01, 2019 | 83.72 | 83.96 | 81.69 | 83.46 | 298,764 | -0.32(-0.38%) |
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%) |