Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2019 | 86.52 | 86.78 | 85.88 | 86.01 | 1,199,700 | +0.27(+0.31%) |
Mar 28, 2019 | 86.02 | 86.94 | 85.17 | 85.74 | 854,990 | -0.28(-0.33%) |
Mar 27, 2019 | 87.04 | 87.55 | 85.44 | 86.02 | 972,617 | -1.10(-1.26%) |
Mar 26, 2019 | 86.96 | 87.47 | 86.19 | 87.12 | 892,515 | +1.10(+1.28%) |
Mar 25, 2019 | 85.28 | 86.06 | 84.21 | 86.02 | 846,060 | +0.68(+0.80%) |
Mar 22, 2019 | 86.75 | 87.10 | 85.30 | 85.34 | 1,531,800 | -1.74(-2.00%) |
Mar 21, 2019 | 85.57 | 87.25 | 85.00 | 87.08 | 819,162 | +0.77(+0.89%) |
Mar 20, 2019 | 85.63 | 87.20 | 85.38 | 86.31 | 978,676 | +0.64(+0.75%) |
Mar 19, 2019 | 86.12 | 86.35 | 85.21 | 85.67 | 852,813 | +0.05(+0.06%) |
Mar 18, 2019 | 84.82 | 85.89 | 84.06 | 85.62 | 898,435 | +0.82(+0.97%) |
Mar 15, 2019 | 83.89 | 85.24 | 83.89 | 84.80 | 1,835,900 | +0.49(+0.58%) |
Mar 14, 2019 | 85.11 | 85.74 | 83.83 | 84.31 | 1,638,291 | -0.75(-0.88%) |
Mar 13, 2019 | 85.48 | 86.10 | 84.71 | 85.06 | 1,137,768 | +0.16(+0.19%) |
Mar 12, 2019 | 84.05 | 85.25 | 83.66 | 84.90 | 758,464 | +0.73(+0.87%) |
Mar 11, 2019 | 82.62 | 84.21 | 81.84 | 84.17 | 1,256,430 | +2.05(+2.50%) |
Mar 08, 2019 | 81.83 | 82.37 | 80.92 | 82.12 | 869,400 | -0.33(-0.40%) |
Mar 07, 2019 | 82.84 | 83.44 | 81.68 | 82.45 | 980,569 | -0.92(-1.10%) |
Mar 06, 2019 | 85.19 | 85.19 | 83.23 | 83.37 | 818,099 | -1.67(-1.96%) |
Mar 05, 2019 | 84.89 | 86.19 | 84.27 | 85.04 | 915,771 | -0.37(-0.43%) |
Mar 04, 2019 | 88.52 | 88.83 | 85.00 | 85.41 | 1,481,196 | -2.76(-3.13%) |
Mar 01, 2019 | 86.72 | 88.80 | 85.91 | 88.17 | 1,086,600 | +1.94(+2.25%) |
Feb 28, 2019 | 87.02 | 87.83 | 85.44 | 86.23 | 1,056,392 | -0.77(-0.89%) |
Feb 27, 2019 | 85.24 | 87.03 | 85.03 | 87.00 | 1,000,040 | +1.30(+1.52%) |
Feb 26, 2019 | 86.91 | 87.05 | 85.65 | 85.70 | 755,000 | -1.18(-1.36%) |
Feb 25, 2019 | 85.49 | 87.65 | 85.35 | 86.88 | 1,650,501 | +2.03(+2.39%) |
Feb 22, 2019 | 83.73 | 84.87 | 83.28 | 84.85 | 1,208,600 | +1.52(+1.82%) |
Feb 21, 2019 | 83.62 | 84.50 | 82.21 | 83.33 | 950,429 | -0.41(-0.49%) |
Feb 20, 2019 | 83.73 | 84.23 | 82.68 | 83.74 | 1,224,760 | -0.34(-0.40%) |
Feb 19, 2019 | 84.25 | 84.71 | 83.60 | 84.08 | 1,149,256 | -0.07(-0.08%) |
Feb 15, 2019 | 82.05 | 84.25 | 82.05 | 84.15 | 1,904,400 | +0.73(+0.88%) |
Feb 14, 2019 | 81.87 | 83.99 | 80.11 | 83.42 | 3,009,357 | +2.36(+2.91%) |
Feb 13, 2019 | 81.53 | 82.29 | 80.15 | 81.06 | 1,381,244 | -0.34(-0.42%) |
Feb 12, 2019 | 81.53 | 81.64 | 80.30 | 81.40 | 1,988,387 | +1.19(+1.48%) |
Feb 11, 2019 | 81.07 | 81.25 | 79.90 | 80.21 | 1,137,771 | -0.66(-0.82%) |
Feb 08, 2019 | 79.50 | 80.91 | 79.41 | 80.87 | 994,200 | +1.04(+1.30%) |
Feb 07, 2019 | 80.74 | 81.15 | 79.52 | 79.83 | 1,182,461 | -1.59(-1.95%) |
Feb 06, 2019 | 81.15 | 81.75 | 80.30 | 81.42 | 790,834 | +0.02(+0.02%) |
Feb 05, 2019 | 82.31 | 82.49 | 80.76 | 81.40 | 971,612 | -0.20(-0.25%) |
Feb 04, 2019 | 83.13 | 83.13 | 80.47 | 81.60 | 1,248,063 | -1.32(-1.59%) |
Feb 01, 2019 | 80.83 | 83.05 | 80.57 | 82.92 | 1,644,600 | +2.33(+2.89%) |
Jan 31, 2019 | 79.61 | 80.69 | 79.28 | 80.59 | 896,381 | +0.61(+0.76%) |
Jan 30, 2019 | 79.29 | 80.06 | 78.21 | 79.98 | 772,277 | +0.69(+0.87%) |
Jan 29, 2019 | 80.72 | 81.11 | 78.24 | 79.29 | 1,140,244 | -1.37(-1.70%) |
Jan 28, 2019 | 79.52 | 81.25 | 79.38 | 80.66 | 2,326,470 | +0.71(+0.89%) |
Jan 25, 2019 | 77.40 | 79.99 | 76.55 | 79.95 | 2,585,700 | +2.94(+3.82%) |
Jan 24, 2019 | 76.99 | 77.58 | 76.26 | 77.01 | 1,854,970 | +1.81(+2.41%) |
Jan 23, 2019 | 76.52 | 77.14 | 74.05 | 75.20 | 1,621,224 | -2.13(-2.75%) |
Jan 22, 2019 | 78.00 | 78.00 | 76.38 | 77.33 | 1,581,727 | -1.09(-1.39%) |
Jan 18, 2019 | 79.24 | 79.50 | 77.93 | 78.42 | 2,033,400 | -0.25(-0.32%) |
Jan 17, 2019 | 76.44 | 78.91 | 75.91 | 78.67 | 2,411,150 | +2.11(+2.76%) |
Jan 16, 2019 | 77.38 | 77.91 | 75.60 | 76.56 | 2,231,074 | -2.20(-2.79%) |
Jan 15, 2019 | 75.00 | 79.56 | 74.83 | 78.76 | 2,630,592 | +5.22(+7.10%) |
Jan 14, 2019 | 74.25 | 74.35 | 73.13 | 73.54 | 1,550,290 | -1.11(-1.49%) |
Jan 11, 2019 | 75.10 | 75.38 | 73.62 | 74.65 | 1,199,400 | -0.47(-0.63%) |
Jan 10, 2019 | 73.48 | 75.45 | 72.73 | 75.12 | 1,838,876 | +1.42(+1.93%) |
Jan 09, 2019 | 75.53 | 75.72 | 73.26 | 73.70 | 1,762,757 | -1.20(-1.60%) |
Jan 08, 2019 | 75.56 | 76.85 | 73.66 | 74.90 | 2,683,022 | +0.69(+0.93%) |
Jan 07, 2019 | 72.93 | 75.02 | 72.21 | 74.21 | 2,347,507 | +1.94(+2.68%) |
Jan 04, 2019 | 69.32 | 73.37 | 69.12 | 72.27 | 2,936,500 | +4.21(+6.19%) |
Jan 03, 2019 | 64.47 | 69.61 | 64.40 | 68.06 | 3,760,350 | +4.50(+7.08%) |