Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2019 | 82.98 | 83.17 | 81.75 | 81.92 | 327,752 | -0.32(-0.39%) |
Mar 28, 2019 | 81.00 | 82.27 | 80.70 | 82.24 | 247,691 | +1.31(+1.62%) |
Mar 27, 2019 | 81.16 | 81.53 | 80.33 | 80.93 | 335,028 | -0.67(-0.82%) |
Mar 26, 2019 | 80.27 | 81.68 | 80.06 | 81.60 | 311,622 | +2.03(+2.56%) |
Mar 25, 2019 | 79.00 | 80.22 | 78.53 | 79.57 | 356,540 | +0.43(+0.54%) |
Mar 22, 2019 | 80.78 | 80.90 | 78.34 | 79.14 | 495,421 | -2.67(-3.26%) |
Mar 21, 2019 | 82.16 | 83.00 | 81.39 | 81.80 | 395,938 | -1.06(-1.28%) |
Mar 20, 2019 | 85.26 | 85.73 | 82.62 | 82.87 | 319,208 | -2.56(-2.99%) |
Mar 19, 2019 | 88.00 | 88.00 | 85.17 | 85.42 | 295,126 | -2.18(-2.49%) |
Mar 18, 2019 | 86.57 | 87.89 | 86.57 | 87.60 | 337,073 | +1.22(+1.42%) |
Mar 15, 2019 | 85.79 | 86.87 | 85.79 | 86.38 | 598,036 | +0.45(+0.52%) |
Mar 14, 2019 | 85.46 | 86.16 | 85.30 | 85.93 | 206,147 | +0.38(+0.44%) |
Mar 13, 2019 | 85.87 | 86.22 | 85.06 | 85.55 | 465,793 | +0.10(+0.12%) |
Mar 12, 2019 | 85.94 | 86.06 | 85.11 | 85.45 | 223,518 | -0.41(-0.47%) |
Mar 11, 2019 | 85.70 | 86.34 | 85.54 | 85.85 | 251,386 | +0.46(+0.53%) |
Mar 08, 2019 | 84.32 | 85.63 | 84.32 | 85.40 | 254,997 | +0.36(+0.43%) |
Mar 07, 2019 | 86.16 | 86.23 | 84.58 | 85.03 | 473,855 | -1.62(-1.87%) |
Mar 06, 2019 | 88.15 | 88.64 | 86.49 | 86.65 | 384,526 | -1.68(-1.90%) |
Mar 05, 2019 | 87.75 | 89.09 | 86.56 | 88.33 | 419,949 | +0.38(+0.43%) |
Mar 04, 2019 | 88.19 | 88.44 | 86.97 | 87.95 | 364,942 | -0.02(-0.02%) |
Mar 01, 2019 | 88.06 | 88.49 | 87.09 | 87.97 | 214,710 | +0.47(+0.54%) |
Feb 28, 2019 | 87.63 | 88.11 | 87.34 | 87.50 | 190,388 | -0.14(-0.16%) |
Feb 27, 2019 | 86.98 | 87.73 | 86.52 | 87.64 | 195,594 | +0.83(+0.95%) |
Feb 26, 2019 | 87.57 | 88.04 | 86.68 | 86.81 | 321,277 | -1.32(-1.50%) |
Feb 25, 2019 | 88.88 | 89.07 | 87.81 | 88.14 | 243,680 | -0.13(-0.15%) |
Feb 22, 2019 | 88.34 | 88.61 | 87.70 | 88.27 | 235,787 | +0.00(+0.00%) |
Feb 21, 2019 | 88.57 | 88.63 | 87.52 | 88.27 | 346,119 | -0.35(-0.40%) |
Feb 20, 2019 | 87.49 | 88.66 | 87.06 | 88.63 | 387,085 | +1.01(+1.16%) |
Feb 19, 2019 | 85.55 | 87.79 | 85.55 | 87.61 | 480,420 | +1.51(+1.75%) |
Feb 15, 2019 | 85.20 | 86.51 | 85.13 | 86.10 | 371,988 | +1.45(+1.71%) |
Feb 14, 2019 | 84.02 | 84.94 | 83.51 | 84.65 | 416,926 | -0.31(-0.37%) |
Feb 13, 2019 | 85.26 | 85.59 | 84.39 | 84.96 | 195,386 | -0.13(-0.15%) |
Feb 12, 2019 | 84.32 | 85.44 | 84.32 | 85.09 | 334,813 | +1.53(+1.83%) |
Feb 11, 2019 | 82.82 | 83.71 | 82.44 | 83.56 | 263,156 | +0.97(+1.18%) |
Feb 08, 2019 | 83.63 | 83.96 | 82.26 | 82.59 | 390,116 | -1.24(-1.48%) |
Feb 07, 2019 | 84.13 | 85.18 | 83.28 | 83.83 | 593,659 | +0.57(+0.68%) |
Feb 06, 2019 | 83.45 | 84.13 | 82.88 | 83.26 | 391,880 | -0.42(-0.50%) |
Feb 05, 2019 | 83.43 | 83.91 | 82.82 | 83.68 | 365,076 | +0.19(+0.23%) |
Feb 04, 2019 | 82.45 | 83.54 | 81.83 | 83.49 | 341,357 | +0.95(+1.15%) |
Feb 01, 2019 | 81.94 | 83.05 | 81.83 | 82.54 | 518,088 | +0.97(+1.19%) |
Jan 31, 2019 | 83.60 | 83.60 | 77.37 | 81.57 | 1,066,428 | -1.63(-1.96%) |
Jan 30, 2019 | 83.98 | 84.06 | 83.01 | 83.19 | 404,128 | -0.55(-0.65%) |
Jan 29, 2019 | 83.82 | 84.38 | 83.34 | 83.74 | 359,932 | -0.04(-0.05%) |
Jan 28, 2019 | 82.76 | 83.91 | 82.73 | 83.78 | 246,032 | +0.56(+0.68%) |
Jan 25, 2019 | 83.20 | 83.78 | 82.71 | 83.22 | 324,043 | +0.68(+0.82%) |
Jan 24, 2019 | 82.20 | 83.55 | 82.06 | 82.54 | 297,808 | -0.24(-0.29%) |
Jan 23, 2019 | 83.42 | 83.78 | 82.27 | 82.78 | 349,035 | -0.28(-0.33%) |
Jan 22, 2019 | 83.15 | 83.99 | 82.65 | 83.06 | 384,942 | -0.70(-0.84%) |
Jan 18, 2019 | 82.30 | 83.91 | 81.31 | 83.76 | 407,887 | +1.79(+2.18%) |
Jan 17, 2019 | 81.24 | 82.40 | 80.72 | 81.98 | 520,728 | +0.43(+0.52%) |
Jan 16, 2019 | 80.22 | 81.60 | 80.22 | 81.55 | 330,222 | +2.00(+2.52%) |
Jan 15, 2019 | 79.28 | 79.81 | 78.35 | 79.55 | 178,456 | +0.18(+0.22%) |
Jan 14, 2019 | 77.98 | 79.77 | 77.76 | 79.37 | 362,409 | +0.82(+1.05%) |
Jan 11, 2019 | 77.98 | 78.98 | 77.21 | 78.55 | 311,282 | +0.09(+0.12%) |
Jan 10, 2019 | 78.71 | 79.11 | 77.51 | 78.46 | 438,626 | -0.96(-1.21%) |
Jan 09, 2019 | 79.06 | 79.73 | 78.54 | 79.42 | 388,993 | +0.96(+1.22%) |
Jan 08, 2019 | 77.60 | 78.52 | 77.00 | 78.46 | 465,958 | +1.03(+1.33%) |
Jan 07, 2019 | 76.80 | 78.26 | 76.29 | 77.43 | 509,626 | +0.36(+0.47%) |
Jan 04, 2019 | 76.11 | 77.44 | 75.50 | 77.07 | 519,757 | +2.42(+3.25%) |
Jan 03, 2019 | 74.24 | 75.91 | 73.91 | 74.65 | 588,357 | +0.02(+0.02%) |