Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2019 | 80.09 | 80.09 | 79.23 | 79.70 | 616,208 | -0.47(-0.59%) |
Feb 27, 2019 | 80.53 | 80.88 | 79.57 | 80.17 | 445,605 | -0.66(-0.82%) |
Feb 26, 2019 | 81.64 | 82.07 | 80.79 | 80.83 | 743,938 | -1.06(-1.29%) |
Feb 25, 2019 | 82.50 | 83.03 | 81.80 | 81.89 | 662,068 | -0.05(-0.06%) |
Feb 22, 2019 | 82.13 | 82.26 | 81.64 | 81.94 | 405,800 | +0.17(+0.21%) |
Feb 21, 2019 | 81.87 | 82.10 | 81.23 | 81.77 | 307,506 | -0.22(-0.27%) |
Feb 20, 2019 | 81.11 | 82.34 | 81.01 | 81.99 | 577,245 | +0.94(+1.16%) |
Feb 19, 2019 | 80.86 | 81.32 | 80.41 | 81.05 | 1,028,671 | -0.14(-0.17%) |
Feb 15, 2019 | 81.34 | 81.78 | 80.92 | 81.19 | 1,029,200 | +0.35(+0.43%) |
Feb 14, 2019 | 81.03 | 81.83 | 80.81 | 80.84 | 565,188 | -0.52(-0.64%) |
Feb 13, 2019 | 80.74 | 82.04 | 80.74 | 81.36 | 544,859 | +0.63(+0.78%) |
Feb 12, 2019 | 80.27 | 81.89 | 80.15 | 80.73 | 768,961 | +1.22(+1.53%) |
Feb 11, 2019 | 79.51 | 80.05 | 79.30 | 79.51 | 669,712 | +0.27(+0.34%) |
Feb 08, 2019 | 78.43 | 79.27 | 77.90 | 79.24 | 550,500 | +0.53(+0.67%) |
Feb 07, 2019 | 78.01 | 80.05 | 76.15 | 78.71 | 1,182,499 | +1.52(+1.97%) |
Feb 06, 2019 | 76.31 | 77.83 | 76.31 | 77.19 | 532,382 | +0.85(+1.11%) |
Feb 05, 2019 | 76.02 | 76.52 | 75.82 | 76.34 | 355,899 | +0.49(+0.65%) |
Feb 04, 2019 | 75.69 | 76.46 | 75.54 | 75.85 | 652,783 | -0.02(-0.03%) |
Feb 01, 2019 | 74.53 | 75.99 | 73.82 | 75.87 | 485,100 | -0.08(-0.11%) |
Jan 31, 2019 | 75.09 | 76.50 | 75.09 | 75.95 | 395,294 | +0.45(+0.60%) |
Jan 30, 2019 | 75.45 | 75.83 | 74.04 | 75.50 | 454,767 | +0.82(+1.10%) |
Jan 29, 2019 | 75.37 | 75.41 | 74.41 | 74.68 | 476,572 | -0.34(-0.45%) |
Jan 28, 2019 | 74.51 | 75.81 | 74.32 | 75.02 | 458,277 | -0.55(-0.73%) |
Jan 25, 2019 | 74.74 | 75.90 | 74.30 | 75.57 | 515,400 | +1.56(+2.11%) |
Jan 24, 2019 | 73.35 | 74.78 | 73.05 | 74.01 | 328,065 | +0.90(+1.23%) |
Jan 23, 2019 | 73.77 | 74.69 | 72.85 | 73.11 | 309,532 | -0.60(-0.81%) |
Jan 22, 2019 | 74.85 | 74.90 | 73.42 | 73.71 | 532,123 | -1.60(-2.12%) |
Jan 18, 2019 | 74.90 | 75.75 | 74.42 | 75.31 | 574,000 | +1.14(+1.54%) |
Jan 17, 2019 | 73.05 | 74.66 | 72.76 | 74.17 | 429,642 | +0.89(+1.21%) |
Jan 16, 2019 | 73.66 | 74.25 | 73.23 | 73.28 | 348,998 | -0.28(-0.38%) |
Jan 15, 2019 | 73.47 | 74.00 | 73.12 | 73.56 | 356,926 | +0.16(+0.22%) |
Jan 14, 2019 | 72.99 | 73.63 | 72.32 | 73.40 | 848,043 | -0.12(-0.16%) |
Jan 11, 2019 | 72.38 | 73.92 | 72.38 | 73.52 | 389,800 | +0.99(+1.36%) |
Jan 10, 2019 | 70.70 | 72.57 | 70.67 | 72.53 | 330,089 | +1.61(+2.27%) |
Jan 09, 2019 | 70.35 | 71.30 | 70.24 | 70.92 | 464,322 | +0.85(+1.21%) |
Jan 08, 2019 | 71.11 | 71.11 | 69.70 | 70.07 | 405,667 | -0.19(-0.27%) |
Jan 07, 2019 | 69.29 | 71.04 | 68.86 | 70.26 | 400,954 | +1.11(+1.61%) |
Jan 04, 2019 | 68.05 | 69.84 | 67.50 | 69.15 | 530,800 | +2.56(+3.84%) |
Jan 03, 2019 | 68.82 | 69.05 | 66.50 | 66.59 | 496,455 | -2.96(-4.26%) |
Jan 02, 2019 | 67.77 | 69.75 | 67.45 | 69.55 | 392,281 | +0.60(+0.87%) |
Dec 31, 2018 | 68.60 | 69.11 | 67.66 | 68.95 | 429,900 | +0.71(+1.04%) |
Dec 28, 2018 | 68.17 | 69.39 | 67.73 | 68.24 | 432,300 | +0.25(+0.37%) |
Dec 27, 2018 | 65.61 | 67.99 | 65.21 | 67.99 | 452,068 | +1.08(+1.61%) |
Dec 26, 2018 | 63.45 | 66.93 | 62.69 | 66.91 | 581,797 | +3.66(+5.79%) |
Dec 24, 2018 | 64.97 | 65.48 | 63.24 | 63.25 | 208,400 | -2.31(-3.52%) |
Dec 21, 2018 | 67.61 | 67.97 | 65.31 | 65.56 | 910,000 | -1.98(-2.93%) |
Dec 20, 2018 | 68.56 | 69.31 | 66.76 | 67.54 | 360,100 | -1.20(-1.75%) |
Dec 19, 2018 | 70.23 | 71.13 | 68.32 | 68.74 | 567,145 | -1.67(-2.37%) |
Dec 18, 2018 | 70.76 | 71.86 | 70.08 | 70.41 | 595,799 | +0.52(+0.74%) |
Dec 17, 2018 | 70.36 | 72.03 | 69.12 | 69.89 | 660,760 | -0.52(-0.74%) |
Dec 14, 2018 | 70.23 | 71.64 | 70.08 | 70.41 | 394,600 | -0.93(-1.30%) |
Dec 13, 2018 | 72.51 | 73.51 | 71.28 | 71.34 | 521,445 | -0.62(-0.86%) |
Dec 12, 2018 | 72.25 | 73.11 | 71.73 | 71.96 | 561,927 | +1.08(+1.52%) |
Dec 11, 2018 | 72.57 | 73.30 | 70.28 | 70.88 | 533,931 | -0.62(-0.87%) |
Dec 10, 2018 | 71.62 | 72.45 | 70.74 | 71.50 | 721,620 | -0.22(-0.31%) |
Dec 07, 2018 | 74.50 | 75.08 | 71.36 | 71.72 | 709,900 | -2.97(-3.98%) |
Dec 06, 2018 | 73.97 | 75.07 | 73.41 | 74.69 | 951,649 | -0.72(-0.95%) |
Dec 04, 2018 | 78.15 | 78.15 | 75.39 | 75.41 | 602,700 | -2.99(-3.81%) |