Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2019 | 78.43 | 80.23 | 77.86 | 79.73 | 2,122,582 | +1.31(+1.67%) |
Feb 27, 2019 | 77.40 | 78.68 | 76.93 | 78.42 | 1,240,476 | +0.72(+0.93%) |
Feb 26, 2019 | 77.91 | 77.95 | 77.02 | 77.69 | 1,125,438 | +0.01(+0.01%) |
Feb 25, 2019 | 78.58 | 78.63 | 76.56 | 77.69 | 1,676,982 | -0.90(-1.14%) |
Feb 22, 2019 | 77.19 | 78.59 | 76.59 | 78.58 | 1,706,398 | +1.89(+2.47%) |
Feb 21, 2019 | 78.19 | 78.19 | 75.63 | 76.69 | 3,248,053 | -3.09(-3.87%) |
Feb 20, 2019 | 82.31 | 82.51 | 79.49 | 79.78 | 2,012,530 | -2.58(-3.14%) |
Feb 19, 2019 | 82.81 | 82.88 | 82.22 | 82.37 | 879,735 | -0.51(-0.61%) |
Feb 15, 2019 | 82.56 | 82.93 | 81.91 | 82.87 | 966,128 | +0.62(+0.75%) |
Feb 14, 2019 | 82.65 | 82.81 | 81.86 | 82.26 | 800,892 | -0.28(-0.34%) |
Feb 13, 2019 | 82.05 | 82.87 | 81.83 | 82.54 | 812,968 | +0.27(+0.32%) |
Feb 12, 2019 | 82.91 | 83.28 | 81.48 | 82.27 | 847,310 | -0.80(-0.96%) |
Feb 11, 2019 | 83.26 | 83.58 | 82.89 | 83.07 | 788,012 | -0.35(-0.42%) |
Feb 08, 2019 | 82.87 | 83.64 | 82.74 | 83.42 | 934,602 | +0.65(+0.78%) |
Feb 07, 2019 | 81.72 | 82.98 | 81.43 | 82.77 | 854,286 | +1.12(+1.37%) |
Feb 06, 2019 | 81.46 | 81.69 | 81.07 | 81.65 | 816,861 | +0.18(+0.22%) |
Feb 05, 2019 | 81.87 | 81.87 | 80.76 | 81.47 | 854,774 | +0.02(+0.02%) |
Feb 04, 2019 | 80.76 | 81.46 | 80.51 | 81.45 | 477,122 | +0.32(+0.40%) |
Feb 01, 2019 | 82.00 | 82.00 | 79.73 | 81.13 | 853,620 | -0.82(-1.00%) |
Jan 31, 2019 | 81.00 | 82.05 | 80.35 | 81.95 | 1,201,024 | +0.90(+1.11%) |
Jan 30, 2019 | 80.00 | 81.17 | 79.83 | 81.05 | 1,603,461 | +0.81(+1.01%) |
Jan 29, 2019 | 78.93 | 80.26 | 78.67 | 80.24 | 836,144 | +1.48(+1.88%) |
Jan 28, 2019 | 77.44 | 78.89 | 77.00 | 78.76 | 1,081,035 | +1.35(+1.74%) |
Jan 25, 2019 | 76.49 | 77.47 | 76.49 | 77.41 | 1,004,995 | +0.93(+1.22%) |
Jan 24, 2019 | 76.62 | 76.81 | 76.33 | 76.48 | 629,159 | -0.08(-0.11%) |
Jan 23, 2019 | 76.77 | 77.13 | 76.02 | 76.56 | 832,720 | -0.18(-0.24%) |
Jan 22, 2019 | 76.86 | 77.02 | 76.15 | 76.75 | 815,284 | +0.02(+0.02%) |
Jan 18, 2019 | 76.56 | 76.81 | 76.17 | 76.73 | 661,212 | +0.16(+0.21%) |
Jan 17, 2019 | 76.26 | 77.09 | 75.71 | 76.57 | 598,765 | +0.11(+0.14%) |
Jan 16, 2019 | 75.92 | 76.91 | 75.40 | 76.46 | 899,587 | +0.36(+0.47%) |
Jan 15, 2019 | 74.99 | 76.29 | 74.77 | 76.11 | 581,554 | +1.29(+1.72%) |
Jan 14, 2019 | 74.54 | 75.77 | 74.04 | 74.82 | 938,947 | +0.25(+0.33%) |
Jan 11, 2019 | 74.89 | 75.18 | 74.03 | 74.57 | 810,782 | -0.20(-0.27%) |
Jan 10, 2019 | 73.58 | 75.07 | 73.43 | 74.77 | 1,141,140 | +1.21(+1.65%) |
Jan 09, 2019 | 74.27 | 74.27 | 72.89 | 73.56 | 625,983 | -0.48(-0.65%) |
Jan 08, 2019 | 73.07 | 74.16 | 72.73 | 74.04 | 1,279,740 | +1.16(+1.58%) |
Jan 07, 2019 | 73.17 | 73.79 | 72.82 | 72.88 | 1,039,959 | -0.12(-0.16%) |
Jan 04, 2019 | 73.67 | 74.65 | 72.90 | 73.00 | 1,000,182 | -0.52(-0.70%) |
Jan 03, 2019 | 72.68 | 74.28 | 72.68 | 73.51 | 856,449 | +0.85(+1.17%) |
Jan 02, 2019 | 74.89 | 74.89 | 72.29 | 72.67 | 1,017,682 | -2.53(-3.36%) |
Dec 31, 2018 | 74.76 | 75.19 | 74.27 | 75.19 | 646,412 | +0.43(+0.58%) |
Dec 28, 2018 | 75.86 | 76.02 | 74.24 | 74.76 | 932,556 | -0.61(-0.82%) |
Dec 27, 2018 | 74.65 | 75.43 | 72.94 | 75.38 | 893,362 | +0.32(+0.43%) |
Dec 26, 2018 | 73.86 | 75.11 | 72.96 | 75.05 | 911,976 | +1.42(+1.93%) |
Dec 24, 2018 | 76.90 | 76.90 | 73.61 | 73.63 | 510,559 | -3.31(-4.30%) |
Dec 21, 2018 | 77.12 | 78.87 | 76.84 | 76.94 | 1,996,272 | -0.38(-0.49%) |
Dec 20, 2018 | 77.81 | 78.16 | 76.68 | 77.32 | 1,481,925 | -0.61(-0.79%) |
Dec 19, 2018 | 78.25 | 78.68 | 77.37 | 77.94 | 971,142 | +0.06(+0.07%) |
Dec 18, 2018 | 78.01 | 78.66 | 77.43 | 77.88 | 1,304,045 | +0.42(+0.55%) |
Dec 17, 2018 | 81.17 | 81.17 | 77.29 | 77.45 | 1,696,955 | -3.42(-4.23%) |
Dec 14, 2018 | 80.76 | 81.57 | 80.45 | 80.88 | 1,626,499 | -0.07(-0.08%) |
Dec 13, 2018 | 80.25 | 81.54 | 80.11 | 80.94 | 1,659,574 | +0.80(+1.00%) |
Dec 12, 2018 | 81.39 | 81.65 | 79.78 | 80.15 | 1,763,598 | -0.83(-1.03%) |
Dec 11, 2018 | 80.62 | 81.44 | 80.35 | 80.98 | 820,598 | +0.52(+0.65%) |
Dec 10, 2018 | 81.41 | 81.41 | 79.41 | 80.46 | 831,038 | -0.84(-1.03%) |
Dec 07, 2018 | 82.18 | 82.18 | 81.03 | 81.30 | 1,208,444 | -0.92(-1.12%) |
Dec 06, 2018 | 79.76 | 82.36 | 79.15 | 82.22 | 1,619,046 | +2.41(+3.01%) |
Dec 04, 2018 | 79.96 | 80.58 | 79.38 | 79.82 | 1,356,677 | -0.09(-0.11%) |