Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2019 | 79.69 | 80.53 | 79.09 | 80.07 | 317,921 | +0.41(+0.51%) |
Feb 27, 2019 | 80.47 | 81.55 | 79.52 | 79.66 | 214,913 | -1.14(-1.40%) |
Feb 26, 2019 | 81.50 | 82.36 | 80.76 | 80.79 | 448,543 | -0.86(-1.05%) |
Feb 25, 2019 | 80.90 | 82.17 | 80.43 | 81.65 | 557,766 | +1.16(+1.44%) |
Feb 22, 2019 | 80.73 | 81.52 | 79.60 | 80.49 | 320,791 | -0.05(-0.06%) |
Feb 21, 2019 | 81.05 | 82.01 | 79.98 | 80.53 | 356,339 | -0.51(-0.63%) |
Feb 20, 2019 | 81.09 | 81.88 | 80.78 | 81.05 | 443,558 | -0.73(-0.89%) |
Feb 19, 2019 | 81.76 | 83.16 | 81.07 | 81.78 | 360,170 | -0.56(-0.68%) |
Feb 15, 2019 | 85.91 | 85.91 | 82.28 | 82.34 | 437,483 | -2.61(-3.08%) |
Feb 14, 2019 | 79.91 | 86.24 | 78.66 | 84.95 | 1,100,625 | -0.48(-0.56%) |
Feb 13, 2019 | 84.39 | 86.22 | 84.08 | 85.43 | 474,435 | +1.05(+1.25%) |
Feb 12, 2019 | 86.55 | 86.55 | 84.30 | 84.37 | 428,966 | -1.88(-2.17%) |
Feb 11, 2019 | 87.00 | 87.47 | 85.75 | 86.25 | 299,281 | -0.50(-0.57%) |
Feb 08, 2019 | 86.87 | 87.52 | 85.83 | 86.74 | 214,859 | -0.56(-0.64%) |
Feb 07, 2019 | 87.85 | 87.85 | 85.82 | 87.30 | 263,699 | -0.63(-0.72%) |
Feb 06, 2019 | 88.43 | 88.82 | 87.41 | 87.93 | 342,050 | -1.04(-1.17%) |
Feb 05, 2019 | 87.62 | 89.36 | 87.55 | 88.97 | 397,851 | +1.69(+1.93%) |
Feb 04, 2019 | 84.66 | 87.91 | 84.66 | 87.29 | 477,302 | +1.55(+1.81%) |
Feb 01, 2019 | 85.52 | 86.66 | 84.16 | 85.73 | 312,915 | +0.23(+0.26%) |
Jan 31, 2019 | 85.17 | 85.70 | 83.68 | 85.51 | 559,881 | +0.44(+0.52%) |
Jan 30, 2019 | 87.58 | 87.58 | 83.49 | 85.07 | 813,230 | -2.35(-2.69%) |
Jan 29, 2019 | 89.75 | 90.15 | 86.59 | 87.42 | 689,079 | -2.22(-2.47%) |
Jan 28, 2019 | 87.00 | 89.73 | 86.64 | 89.64 | 621,370 | +1.69(+1.92%) |
Jan 25, 2019 | 87.71 | 88.54 | 86.34 | 87.95 | 736,644 | +1.66(+1.92%) |
Jan 24, 2019 | 82.89 | 86.58 | 82.53 | 86.29 | 1,036,873 | +4.35(+5.31%) |
Jan 23, 2019 | 82.65 | 82.65 | 80.04 | 81.94 | 435,847 | +2.28(+2.86%) |
Jan 22, 2019 | 82.17 | 82.26 | 78.76 | 79.66 | 440,071 | -3.35(-4.04%) |
Jan 18, 2019 | 81.14 | 83.54 | 80.26 | 83.01 | 569,704 | +3.08(+3.86%) |
Jan 17, 2019 | 78.52 | 80.95 | 78.52 | 79.93 | 419,667 | +1.66(+2.12%) |
Jan 16, 2019 | 77.41 | 79.78 | 76.99 | 78.27 | 365,081 | +2.13(+2.79%) |
Jan 15, 2019 | 77.95 | 77.95 | 74.95 | 76.14 | 488,753 | -1.52(-1.96%) |
Jan 14, 2019 | 77.40 | 78.32 | 76.21 | 77.67 | 209,471 | -0.75(-0.95%) |
Jan 11, 2019 | 77.84 | 79.17 | 77.53 | 78.41 | 404,982 | +0.23(+0.29%) |
Jan 10, 2019 | 78.16 | 78.48 | 75.93 | 78.19 | 454,744 | -0.69(-0.87%) |
Jan 09, 2019 | 76.84 | 79.09 | 76.84 | 78.87 | 447,173 | +2.66(+3.49%) |
Jan 08, 2019 | 76.10 | 76.65 | 74.66 | 76.21 | 370,863 | +1.09(+1.45%) |
Jan 07, 2019 | 74.90 | 75.48 | 73.25 | 75.12 | 339,980 | +0.43(+0.58%) |
Jan 04, 2019 | 72.47 | 75.43 | 71.60 | 74.69 | 489,395 | +3.35(+4.70%) |
Jan 03, 2019 | 72.11 | 73.22 | 70.22 | 71.34 | 479,469 | -1.92(-2.62%) |
Jan 02, 2019 | 70.08 | 73.74 | 69.70 | 73.26 | 439,518 | +2.30(+3.24%) |
Dec 31, 2018 | 69.14 | 71.13 | 69.14 | 70.96 | 344,529 | +2.07(+3.01%) |
Dec 28, 2018 | 69.24 | 70.37 | 68.22 | 68.89 | 228,613 | -0.35(-0.51%) |
Dec 27, 2018 | 68.41 | 69.26 | 66.42 | 69.24 | 261,530 | -0.14(-0.21%) |
Dec 26, 2018 | 66.94 | 69.51 | 66.14 | 69.38 | 407,019 | +3.37(+5.11%) |
Dec 24, 2018 | 64.99 | 67.25 | 64.91 | 66.01 | 204,321 | -0.04(-0.05%) |
Dec 21, 2018 | 68.44 | 68.84 | 65.93 | 66.05 | 599,542 | -2.30(-3.36%) |
Dec 20, 2018 | 70.06 | 71.19 | 67.22 | 68.34 | 432,721 | -0.88(-1.28%) |
Dec 19, 2018 | 70.27 | 72.36 | 68.96 | 69.23 | 544,959 | -0.74(-1.06%) |
Dec 18, 2018 | 68.55 | 70.79 | 68.24 | 69.97 | 514,766 | +2.26(+3.34%) |
Dec 17, 2018 | 70.03 | 70.30 | 67.43 | 67.70 | 388,417 | -2.47(-3.52%) |
Dec 14, 2018 | 68.52 | 70.86 | 68.00 | 70.17 | 500,377 | +0.40(+0.57%) |
Dec 13, 2018 | 72.03 | 72.61 | 68.76 | 69.78 | 372,280 | -2.30(-3.19%) |
Dec 12, 2018 | 72.73 | 73.03 | 71.32 | 72.08 | 547,439 | +0.29(+0.40%) |
Dec 11, 2018 | 70.85 | 72.26 | 70.48 | 71.79 | 374,164 | +1.88(+2.68%) |
Dec 10, 2018 | 72.00 | 72.03 | 68.98 | 69.91 | 475,608 | -1.50(-2.10%) |
Dec 07, 2018 | 74.22 | 75.06 | 71.20 | 71.41 | 403,096 | -3.31(-4.43%) |
Dec 06, 2018 | 74.19 | 75.37 | 71.50 | 74.72 | 469,689 | -0.69(-0.92%) |
Dec 04, 2018 | 78.07 | 79.33 | 75.06 | 75.41 | 563,714 | -3.62(-4.57%) |