Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2019 | 85.73 | 86.14 | 84.13 | 85.20 | 1,030,752 | -0.09(-0.11%) |
Mar 28, 2019 | 84.80 | 85.36 | 84.19 | 85.30 | 692,701 | +0.79(+0.93%) |
Mar 27, 2019 | 83.83 | 85.06 | 83.72 | 84.51 | 815,619 | +0.52(+0.62%) |
Mar 26, 2019 | 82.29 | 84.06 | 82.29 | 83.98 | 978,475 | +2.37(+2.91%) |
Mar 25, 2019 | 81.45 | 82.02 | 80.51 | 81.61 | 788,742 | +0.05(+0.06%) |
Mar 22, 2019 | 83.88 | 83.88 | 81.43 | 81.56 | 697,627 | -2.68(-3.19%) |
Mar 21, 2019 | 82.52 | 84.55 | 82.22 | 84.24 | 862,715 | +1.53(+1.84%) |
Mar 20, 2019 | 84.36 | 84.46 | 82.28 | 82.72 | 1,045,463 | -1.56(-1.85%) |
Mar 19, 2019 | 84.07 | 85.11 | 83.83 | 84.28 | 966,481 | +0.63(+0.76%) |
Mar 18, 2019 | 82.35 | 83.68 | 82.19 | 83.64 | 1,287,612 | +1.18(+1.43%) |
Mar 15, 2019 | 84.04 | 84.40 | 82.16 | 82.46 | 2,791,558 | -2.20(-2.60%) |
Mar 14, 2019 | 86.15 | 86.41 | 84.22 | 84.66 | 880,130 | -1.30(-1.52%) |
Mar 13, 2019 | 84.83 | 86.63 | 84.73 | 85.96 | 1,339,530 | +1.58(+1.87%) |
Mar 12, 2019 | 83.23 | 84.85 | 83.18 | 84.38 | 1,509,712 | +1.20(+1.44%) |
Mar 11, 2019 | 82.92 | 83.70 | 82.85 | 83.18 | 1,370,641 | +0.33(+0.40%) |
Mar 08, 2019 | 82.34 | 82.94 | 81.76 | 82.85 | 726,047 | -0.20(-0.25%) |
Mar 07, 2019 | 84.03 | 84.19 | 82.03 | 83.06 | 861,916 | -1.20(-1.42%) |
Mar 06, 2019 | 84.47 | 84.94 | 84.03 | 84.26 | 1,188,102 | -0.03(-0.03%) |
Mar 05, 2019 | 83.45 | 84.72 | 83.42 | 84.28 | 1,255,901 | +0.63(+0.75%) |
Mar 04, 2019 | 82.38 | 83.69 | 81.86 | 83.65 | 1,553,124 | +1.84(+2.25%) |
Mar 01, 2019 | 81.88 | 82.72 | 81.50 | 81.81 | 924,958 | +0.50(+0.62%) |
Feb 28, 2019 | 84.14 | 84.15 | 81.18 | 81.31 | 1,279,801 | -2.94(-3.49%) |
Feb 27, 2019 | 84.67 | 84.78 | 83.78 | 84.26 | 591,810 | -0.46(-0.54%) |
Feb 26, 2019 | 84.60 | 85.74 | 84.39 | 84.71 | 805,315 | +0.07(+0.08%) |
Feb 25, 2019 | 84.26 | 85.40 | 83.82 | 84.65 | 912,841 | +1.04(+1.24%) |
Feb 22, 2019 | 84.20 | 84.64 | 83.20 | 83.61 | 615,659 | +0.03(+0.04%) |
Feb 21, 2019 | 85.23 | 85.38 | 83.29 | 83.57 | 1,204,413 | -2.10(-2.45%) |
Feb 20, 2019 | 83.58 | 85.86 | 83.31 | 85.68 | 1,050,687 | +1.94(+2.32%) |
Feb 19, 2019 | 83.48 | 84.08 | 82.89 | 83.74 | 1,013,328 | -0.03(-0.03%) |
Feb 15, 2019 | 83.52 | 84.04 | 83.22 | 83.76 | 675,497 | +0.94(+1.14%) |
Feb 14, 2019 | 82.75 | 83.52 | 82.65 | 82.82 | 768,830 | -0.32(-0.39%) |
Feb 13, 2019 | 83.02 | 83.96 | 83.02 | 83.14 | 866,423 | +0.46(+0.56%) |
Feb 12, 2019 | 80.55 | 82.89 | 80.42 | 82.68 | 1,042,469 | +2.79(+3.49%) |
Feb 11, 2019 | 81.14 | 81.43 | 79.44 | 79.89 | 1,021,799 | -1.05(-1.29%) |
Feb 08, 2019 | 80.23 | 80.96 | 79.38 | 80.94 | 812,101 | +0.26(+0.33%) |
Feb 07, 2019 | 81.01 | 81.41 | 79.61 | 80.67 | 744,811 | -1.02(-1.25%) |
Feb 06, 2019 | 81.37 | 82.40 | 81.37 | 81.69 | 985,510 | +0.03(+0.04%) |
Feb 05, 2019 | 80.38 | 81.70 | 79.90 | 81.66 | 1,178,718 | +1.75(+2.19%) |
Feb 04, 2019 | 80.96 | 81.18 | 79.59 | 79.91 | 1,375,100 | -1.05(-1.30%) |
Feb 01, 2019 | 80.69 | 81.18 | 79.69 | 80.96 | 1,173,244 | +0.73(+0.91%) |
Jan 31, 2019 | 78.89 | 80.86 | 78.13 | 80.23 | 1,804,648 | +1.19(+1.51%) |
Jan 30, 2019 | 77.75 | 80.38 | 76.40 | 79.04 | 1,869,008 | -0.85(-1.06%) |
Jan 29, 2019 | 79.75 | 80.16 | 78.99 | 79.89 | 1,292,191 | +0.43(+0.54%) |
Jan 28, 2019 | 79.53 | 79.93 | 78.59 | 79.47 | 649,993 | -0.71(-0.89%) |
Jan 25, 2019 | 79.57 | 80.98 | 79.46 | 80.18 | 900,506 | +1.65(+2.10%) |
Jan 24, 2019 | 78.09 | 78.70 | 77.58 | 78.53 | 814,257 | +0.43(+0.54%) |
Jan 23, 2019 | 79.19 | 79.38 | 77.28 | 78.11 | 876,870 | -0.39(-0.50%) |
Jan 22, 2019 | 77.99 | 78.90 | 77.49 | 78.50 | 1,417,812 | +0.32(+0.41%) |
Jan 18, 2019 | 77.22 | 78.79 | 77.21 | 78.17 | 1,213,802 | +1.42(+1.85%) |
Jan 17, 2019 | 75.34 | 77.19 | 75.31 | 76.75 | 785,659 | +0.83(+1.10%) |
Jan 16, 2019 | 76.22 | 77.10 | 75.67 | 75.92 | 1,156,763 | -0.42(-0.55%) |
Jan 15, 2019 | 75.72 | 76.79 | 75.72 | 76.34 | 518,999 | +0.48(+0.64%) |
Jan 14, 2019 | 77.03 | 77.25 | 75.67 | 75.85 | 1,050,458 | -1.66(-2.14%) |
Jan 11, 2019 | 76.96 | 77.78 | 76.75 | 77.51 | 705,122 | +0.21(+0.28%) |
Jan 10, 2019 | 73.89 | 77.55 | 73.89 | 77.30 | 1,344,069 | +3.10(+4.18%) |
Jan 09, 2019 | 75.17 | 75.17 | 72.74 | 74.19 | 1,523,638 | -1.74(-2.29%) |
Jan 08, 2019 | 74.67 | 76.04 | 74.16 | 75.93 | 1,354,715 | +1.91(+2.57%) |
Jan 07, 2019 | 73.18 | 74.77 | 72.65 | 74.02 | 1,386,288 | +0.72(+0.99%) |
Jan 04, 2019 | 71.76 | 73.88 | 71.75 | 73.30 | 940,241 | +2.79(+3.96%) |
Jan 03, 2019 | 71.44 | 72.30 | 70.20 | 70.51 | 995,414 | -1.41(-1.96%) |