Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 75.01 | 78.68 | 74.96 | 78.10 | 4,126,183 | +5.27(+7.24%) |
Jan 30, 2019 | 71.63 | 73.02 | 70.98 | 72.83 | 1,997,247 | +1.34(+1.88%) |
Jan 29, 2019 | 71.61 | 72.01 | 70.92 | 71.49 | 2,015,519 | -0.59(-0.82%) |
Jan 28, 2019 | 71.48 | 72.24 | 70.88 | 72.08 | 1,625,888 | +0.03(+0.04%) |
Jan 25, 2019 | 71.06 | 72.53 | 70.90 | 72.05 | 2,479,546 | +1.16(+1.64%) |
Jan 24, 2019 | 69.58 | 71.02 | 69.42 | 70.88 | 1,141,753 | +1.55(+2.23%) |
Jan 23, 2019 | 70.77 | 70.77 | 68.46 | 69.33 | 1,511,915 | -1.45(-2.05%) |
Jan 22, 2019 | 71.44 | 71.67 | 70.23 | 70.78 | 1,558,355 | -1.19(-1.66%) |
Jan 18, 2019 | 70.66 | 72.51 | 69.99 | 71.98 | 2,270,924 | +1.77(+2.52%) |
Jan 17, 2019 | 69.04 | 70.22 | 68.68 | 70.21 | 1,874,660 | +0.78(+1.12%) |
Jan 16, 2019 | 68.41 | 70.17 | 68.19 | 69.43 | 1,830,001 | +0.52(+0.76%) |
Jan 15, 2019 | 69.41 | 69.88 | 67.59 | 68.91 | 2,827,232 | -0.54(-0.78%) |
Jan 14, 2019 | 68.22 | 69.83 | 67.81 | 69.45 | 1,690,404 | +0.93(+1.35%) |
Jan 11, 2019 | 69.31 | 69.41 | 68.02 | 68.52 | 1,707,373 | -0.79(-1.14%) |
Jan 10, 2019 | 68.35 | 69.38 | 67.90 | 69.31 | 2,123,256 | +0.68(+0.99%) |
Jan 09, 2019 | 66.88 | 69.99 | 66.88 | 68.63 | 4,347,295 | +2.50(+3.78%) |
Jan 08, 2019 | 63.89 | 66.16 | 63.89 | 66.14 | 3,095,278 | +3.40(+5.41%) |
Jan 07, 2019 | 61.98 | 63.08 | 61.37 | 62.74 | 1,829,706 | +0.94(+1.52%) |
Jan 04, 2019 | 60.11 | 62.19 | 60.10 | 61.80 | 2,180,343 | +2.17(+3.64%) |
Jan 03, 2019 | 60.13 | 60.28 | 58.14 | 59.63 | 2,753,777 | -0.72(-1.19%) |
Jan 02, 2019 | 59.56 | 60.99 | 58.44 | 60.35 | 2,174,337 | -0.41(-0.68%) |
Dec 31, 2018 | 60.70 | 60.87 | 59.53 | 60.77 | 1,539,888 | +0.19(+0.31%) |
Dec 28, 2018 | 61.19 | 61.40 | 59.95 | 60.58 | 1,656,002 | -0.57(-0.94%) |
Dec 27, 2018 | 59.60 | 61.15 | 58.51 | 61.15 | 1,804,914 | +0.22(+0.36%) |
Dec 26, 2018 | 59.60 | 60.93 | 58.03 | 60.93 | 1,703,763 | +1.64(+2.76%) |
Dec 24, 2018 | 60.45 | 61.22 | 59.20 | 59.30 | 1,154,966 | -1.34(-2.21%) |
Dec 21, 2018 | 61.38 | 63.09 | 60.64 | 60.64 | 3,870,491 | -0.91(-1.48%) |
Dec 20, 2018 | 61.01 | 62.62 | 60.90 | 61.55 | 3,506,559 | +0.36(+0.58%) |
Dec 19, 2018 | 62.41 | 64.33 | 60.96 | 61.19 | 2,422,842 | -1.37(-2.19%) |
Dec 18, 2018 | 63.93 | 64.68 | 62.33 | 62.56 | 2,354,120 | -1.04(-1.63%) |
Dec 17, 2018 | 64.23 | 65.82 | 63.04 | 63.60 | 2,445,483 | -1.49(-2.29%) |
Dec 14, 2018 | 65.17 | 66.52 | 64.88 | 65.09 | 1,776,373 | -0.73(-1.11%) |
Dec 13, 2018 | 66.78 | 67.17 | 65.45 | 65.82 | 1,547,462 | -0.67(-1.01%) |
Dec 12, 2018 | 66.91 | 67.59 | 66.03 | 66.49 | 2,171,308 | +0.60(+0.91%) |
Dec 11, 2018 | 66.56 | 67.63 | 65.44 | 65.89 | 2,928,814 | +1.41(+2.19%) |
Dec 10, 2018 | 65.92 | 66.44 | 64.05 | 64.48 | 2,552,564 | -1.74(-2.62%) |
Dec 07, 2018 | 68.78 | 69.98 | 66.07 | 66.21 | 1,738,174 | -2.74(-3.98%) |
Dec 06, 2018 | 69.21 | 69.40 | 68.10 | 68.96 | 2,894,975 | -1.69(-2.39%) |
Dec 04, 2018 | 73.24 | 74.04 | 70.05 | 70.65 | 2,497,885 | -3.09(-4.19%) |
Dec 03, 2018 | 73.52 | 75.65 | 73.52 | 73.74 | 2,581,548 | +2.77(+3.91%) |
Nov 30, 2018 | 70.41 | 71.26 | 70.15 | 70.96 | 2,456,140 | +0.39(+0.56%) |
Nov 29, 2018 | 71.48 | 71.77 | 70.51 | 70.57 | 1,554,703 | -1.04(-1.45%) |
Nov 28, 2018 | 70.29 | 71.67 | 69.63 | 71.60 | 1,592,779 | +1.44(+2.05%) |
Nov 27, 2018 | 72.69 | 73.23 | 69.81 | 70.16 | 2,005,088 | -3.31(-4.50%) |
Nov 26, 2018 | 72.71 | 73.51 | 72.01 | 73.47 | 1,790,071 | +1.43(+1.99%) |
Nov 23, 2018 | 71.58 | 73.16 | 71.52 | 72.04 | 1,029,125 | -0.31(-0.42%) |
Nov 21, 2018 | 72.34 | 72.34 | 72.34 | 0 | +2.21(+3.15%) | |
Nov 20, 2018 | 70.65 | 70.96 | 69.49 | 70.13 | 2,715,450 | -1.16(-1.63%) |
Nov 19, 2018 | 73.19 | 73.35 | 70.72 | 71.30 | 2,145,563 | -1.91(-2.62%) |
Nov 16, 2018 | 73.62 | 74.23 | 72.66 | 73.21 | 1,772,826 | -0.96(-1.29%) |
Nov 15, 2018 | 73.55 | 74.35 | 71.54 | 74.17 | 1,972,971 | +0.15(+0.20%) |
Nov 14, 2018 | 74.23 | 75.21 | 73.88 | 74.02 | 1,651,287 | +0.00(+0.00%) |
Nov 13, 2018 | 73.70 | 75.44 | 73.60 | 74.02 | 1,578,503 | +0.49(+0.67%) |
Nov 12, 2018 | 74.75 | 75.40 | 73.20 | 73.53 | 2,099,543 | -1.11(-1.48%) |
Nov 09, 2018 | 75.83 | 75.83 | 73.90 | 74.63 | 3,101,357 | -2.03(-2.65%) |
Nov 08, 2018 | 76.60 | 77.93 | 76.34 | 76.67 | 2,054,873 | -0.66(-0.86%) |
Nov 07, 2018 | 75.64 | 77.42 | 74.48 | 77.33 | 2,252,904 | +1.95(+2.59%) |
Nov 06, 2018 | 74.71 | 76.08 | 74.71 | 75.37 | 1,709,544 | +0.48(+0.65%) |
Nov 05, 2018 | 77.77 | 77.86 | 74.53 | 74.89 | 2,467,337 | -3.31(-4.23%) |
Nov 02, 2018 | 76.89 | 78.57 | 76.59 | 78.20 | 3,800,115 | +1.99(+2.61%) |