Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2019 | 78.09 | 78.98 | 76.30 | 78.63 | 92,804 | +0.65(+0.83%) |
Feb 27, 2019 | 76.71 | 78.13 | 76.27 | 77.98 | 106,327 | +1.23(+1.60%) |
Feb 26, 2019 | 77.75 | 78.74 | 76.43 | 76.76 | 161,837 | -0.82(-1.06%) |
Feb 25, 2019 | 77.17 | 77.88 | 76.94 | 77.58 | 139,342 | +0.59(+0.77%) |
Feb 22, 2019 | 77.12 | 77.45 | 76.45 | 76.99 | 95,923 | -0.21(-0.28%) |
Feb 21, 2019 | 76.99 | 77.38 | 75.36 | 77.20 | 127,728 | +0.22(+0.29%) |
Feb 20, 2019 | 75.46 | 77.16 | 75.12 | 76.98 | 204,605 | +1.39(+1.83%) |
Feb 19, 2019 | 74.52 | 75.76 | 73.86 | 75.59 | 207,664 | +0.79(+1.05%) |
Feb 15, 2019 | 73.52 | 75.11 | 73.19 | 74.81 | 106,642 | +1.59(+2.17%) |
Feb 14, 2019 | 73.71 | 74.64 | 73.09 | 73.22 | 109,576 | -0.42(-0.58%) |
Feb 13, 2019 | 73.96 | 74.36 | 73.62 | 73.64 | 95,263 | -0.30(-0.41%) |
Feb 12, 2019 | 72.18 | 74.00 | 71.84 | 73.95 | 135,847 | +1.76(+2.44%) |
Feb 11, 2019 | 71.96 | 72.74 | 71.49 | 72.18 | 110,482 | +0.42(+0.58%) |
Feb 08, 2019 | 71.12 | 72.28 | 70.76 | 71.77 | 84,447 | +0.39(+0.54%) |
Feb 07, 2019 | 70.39 | 71.81 | 70.03 | 71.38 | 105,105 | +0.65(+0.91%) |
Feb 06, 2019 | 70.97 | 71.10 | 69.99 | 70.73 | 178,743 | -0.35(-0.49%) |
Feb 05, 2019 | 73.46 | 73.98 | 70.89 | 71.08 | 128,985 | -2.36(-3.21%) |
Feb 04, 2019 | 71.30 | 73.84 | 71.30 | 73.44 | 210,539 | +1.98(+2.77%) |
Feb 01, 2019 | 75.09 | 75.09 | 70.94 | 71.46 | 287,446 | -3.69(-4.90%) |
Jan 31, 2019 | 73.80 | 75.46 | 73.44 | 75.15 | 234,654 | +1.32(+1.79%) |
Jan 30, 2019 | 75.69 | 76.25 | 73.70 | 73.83 | 198,941 | -1.87(-2.46%) |
Jan 29, 2019 | 76.04 | 77.11 | 75.55 | 75.69 | 211,761 | -0.20(-0.27%) |
Jan 28, 2019 | 76.15 | 77.03 | 75.74 | 75.90 | 153,600 | -0.71(-0.93%) |
Jan 25, 2019 | 76.50 | 77.63 | 76.08 | 76.61 | 129,919 | +0.63(+0.83%) |
Jan 24, 2019 | 75.14 | 76.30 | 73.76 | 75.98 | 117,930 | +0.56(+0.75%) |
Jan 23, 2019 | 75.44 | 75.73 | 72.33 | 75.42 | 180,600 | +0.23(+0.31%) |
Jan 22, 2019 | 74.93 | 76.47 | 74.34 | 75.19 | 259,273 | +0.31(+0.42%) |
Jan 18, 2019 | 74.77 | 75.87 | 73.80 | 74.87 | 205,814 | +0.07(+0.10%) |
Jan 17, 2019 | 75.04 | 75.77 | 74.36 | 74.80 | 235,059 | -0.25(-0.33%) |
Jan 16, 2019 | 72.73 | 75.11 | 72.11 | 75.05 | 215,637 | +2.36(+3.24%) |
Jan 15, 2019 | 71.64 | 72.87 | 71.09 | 72.69 | 131,055 | +1.04(+1.46%) |
Jan 14, 2019 | 71.70 | 72.82 | 71.09 | 71.65 | 208,220 | -0.57(-0.79%) |
Jan 11, 2019 | 72.69 | 72.85 | 71.21 | 72.22 | 185,135 | -0.47(-0.65%) |
Jan 10, 2019 | 72.79 | 74.22 | 71.74 | 72.69 | 188,254 | -0.24(-0.33%) |
Jan 09, 2019 | 73.03 | 73.22 | 71.21 | 72.93 | 367,856 | -0.30(-0.40%) |
Jan 08, 2019 | 70.92 | 73.29 | 70.83 | 73.23 | 339,870 | +3.03(+4.32%) |
Jan 07, 2019 | 68.57 | 70.41 | 68.56 | 70.20 | 197,021 | +1.63(+2.38%) |
Jan 04, 2019 | 68.27 | 69.74 | 66.69 | 68.56 | 336,816 | +0.91(+1.34%) |
Jan 03, 2019 | 66.04 | 69.11 | 65.02 | 67.66 | 251,317 | +1.56(+2.36%) |
Jan 02, 2019 | 67.41 | 67.53 | 65.85 | 66.10 | 169,920 | -1.29(-1.92%) |
Dec 31, 2018 | 67.59 | 67.75 | 65.51 | 67.39 | 201,158 | -0.15(-0.22%) |
Dec 28, 2018 | 67.23 | 68.45 | 66.50 | 67.54 | 156,661 | +0.48(+0.72%) |
Dec 27, 2018 | 66.40 | 67.12 | 64.64 | 67.06 | 219,212 | -0.14(-0.21%) |
Dec 26, 2018 | 65.44 | 67.41 | 64.36 | 67.20 | 414,507 | +2.01(+3.09%) |
Dec 24, 2018 | 63.16 | 65.64 | 62.36 | 65.18 | 288,854 | -1.46(-2.19%) |
Dec 21, 2018 | 66.28 | 67.42 | 65.19 | 66.64 | 613,436 | +0.13(+0.19%) |
Dec 20, 2018 | 68.31 | 70.20 | 64.69 | 66.51 | 765,651 | -8.76(-11.63%) |
Dec 19, 2018 | 78.73 | 78.73 | 74.77 | 75.27 | 214,386 | -2.99(-3.82%) |
Dec 18, 2018 | 78.19 | 80.39 | 77.09 | 78.26 | 238,391 | +0.05(+0.06%) |
Dec 17, 2018 | 79.43 | 81.27 | 76.88 | 78.21 | 361,063 | -0.91(-1.16%) |
Dec 14, 2018 | 83.79 | 85.19 | 78.64 | 79.13 | 268,392 | -4.90(-5.84%) |
Dec 13, 2018 | 83.25 | 85.20 | 82.53 | 84.03 | 197,882 | +1.07(+1.29%) |
Dec 12, 2018 | 84.86 | 85.13 | 82.36 | 82.96 | 354,844 | -1.06(-1.26%) |
Dec 11, 2018 | 83.12 | 86.02 | 81.74 | 84.02 | 226,104 | +1.57(+1.90%) |
Dec 10, 2018 | 84.70 | 84.91 | 81.45 | 82.45 | 273,627 | -2.76(-3.24%) |
Dec 07, 2018 | 87.46 | 88.19 | 85.04 | 85.22 | 223,028 | -2.40(-2.74%) |
Dec 06, 2018 | 88.20 | 88.52 | 86.80 | 87.62 | 139,384 | -1.17(-1.32%) |
Dec 04, 2018 | 89.37 | 91.12 | 88.26 | 88.79 | 195,637 | -0.78(-0.87%) |