Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2019 | 83.14 | 83.35 | 82.66 | 83.22 | 1,125,272 | +0.86(+1.04%) |
Mar 28, 2019 | 82.49 | 83.06 | 82.07 | 82.36 | 1,523,223 | +0.00(+0.00%) |
Mar 27, 2019 | 83.18 | 83.74 | 81.78 | 82.36 | 1,049,354 | -0.66(-0.80%) |
Mar 26, 2019 | 82.34 | 83.09 | 82.02 | 83.03 | 1,133,417 | +1.39(+1.70%) |
Mar 25, 2019 | 82.20 | 82.61 | 81.10 | 81.64 | 1,142,964 | -0.45(-0.55%) |
Mar 22, 2019 | 84.36 | 84.51 | 81.75 | 82.09 | 1,495,470 | -2.95(-3.47%) |
Mar 21, 2019 | 83.62 | 85.20 | 83.16 | 85.04 | 1,455,949 | +1.21(+1.44%) |
Mar 20, 2019 | 85.25 | 85.25 | 83.70 | 83.83 | 1,350,437 | -1.48(-1.73%) |
Mar 19, 2019 | 85.60 | 86.58 | 85.02 | 85.31 | 2,026,915 | -0.17(-0.20%) |
Mar 18, 2019 | 85.20 | 85.74 | 85.11 | 85.49 | 1,785,565 | +0.34(+0.40%) |
Mar 15, 2019 | 83.50 | 85.25 | 83.28 | 85.15 | 3,419,369 | +1.46(+1.75%) |
Mar 14, 2019 | 83.91 | 83.91 | 82.97 | 83.68 | 1,420,131 | +0.07(+0.09%) |
Mar 13, 2019 | 83.28 | 83.70 | 82.74 | 83.61 | 1,487,404 | +0.76(+0.92%) |
Mar 12, 2019 | 81.87 | 82.98 | 81.87 | 82.85 | 1,504,836 | +1.11(+1.35%) |
Mar 11, 2019 | 80.40 | 81.79 | 80.40 | 81.74 | 1,265,424 | +1.86(+2.32%) |
Mar 08, 2019 | 78.83 | 79.95 | 78.43 | 79.89 | 1,341,667 | +0.47(+0.59%) |
Mar 07, 2019 | 80.70 | 80.97 | 79.23 | 79.42 | 1,483,721 | -1.48(-1.83%) |
Mar 06, 2019 | 81.57 | 81.88 | 80.89 | 80.89 | 1,364,912 | -0.62(-0.76%) |
Mar 05, 2019 | 82.28 | 82.28 | 81.47 | 81.51 | 1,397,299 | -0.60(-0.73%) |
Mar 04, 2019 | 83.43 | 83.93 | 81.48 | 82.11 | 2,395,250 | -0.93(-1.12%) |
Mar 01, 2019 | 83.25 | 84.41 | 82.92 | 83.05 | 1,332,939 | +0.20(+0.24%) |
Feb 28, 2019 | 82.82 | 83.17 | 82.17 | 82.85 | 1,597,176 | +0.16(+0.19%) |
Feb 27, 2019 | 81.20 | 82.74 | 81.07 | 82.69 | 1,329,504 | +1.43(+1.76%) |
Feb 26, 2019 | 80.82 | 81.78 | 80.44 | 81.27 | 1,358,639 | +0.33(+0.41%) |
Feb 25, 2019 | 81.50 | 82.13 | 80.74 | 80.94 | 1,218,411 | +0.05(+0.06%) |
Feb 22, 2019 | 80.18 | 80.95 | 80.18 | 80.89 | 1,221,295 | +0.78(+0.98%) |
Feb 21, 2019 | 81.06 | 81.14 | 79.76 | 80.10 | 1,442,914 | -0.89(-1.10%) |
Feb 20, 2019 | 80.04 | 80.99 | 79.67 | 80.99 | 1,664,792 | +0.64(+0.80%) |
Feb 19, 2019 | 80.30 | 80.50 | 79.56 | 80.35 | 1,882,941 | -0.15(-0.18%) |
Feb 15, 2019 | 80.67 | 80.71 | 79.82 | 80.50 | 2,055,897 | +0.20(+0.25%) |
Feb 14, 2019 | 80.49 | 80.88 | 79.66 | 80.30 | 1,700,947 | -0.65(-0.81%) |
Feb 13, 2019 | 80.38 | 81.61 | 80.38 | 80.95 | 2,053,680 | +0.86(+1.07%) |
Feb 12, 2019 | 77.31 | 80.14 | 77.24 | 80.09 | 1,938,245 | +3.65(+4.77%) |
Feb 11, 2019 | 76.70 | 76.78 | 76.26 | 76.45 | 1,579,941 | +0.24(+0.31%) |
Feb 08, 2019 | 77.17 | 77.38 | 75.38 | 76.21 | 2,368,040 | -1.12(-1.45%) |
Feb 07, 2019 | 77.41 | 77.95 | 76.52 | 77.33 | 1,758,063 | -0.40(-0.51%) |
Feb 06, 2019 | 78.00 | 78.44 | 77.43 | 77.73 | 1,456,563 | -0.31(-0.40%) |
Feb 05, 2019 | 78.57 | 79.14 | 77.40 | 78.04 | 1,761,888 | -0.47(-0.60%) |
Feb 04, 2019 | 77.92 | 78.53 | 77.39 | 78.51 | 1,533,676 | +0.84(+1.08%) |
Feb 01, 2019 | 77.09 | 77.96 | 76.80 | 77.67 | 1,587,259 | +0.57(+0.74%) |
Jan 31, 2019 | 73.83 | 77.21 | 73.83 | 77.10 | 2,976,646 | +3.48(+4.73%) |
Jan 30, 2019 | 74.25 | 74.80 | 71.45 | 73.62 | 6,493,216 | -2.90(-3.78%) |
Jan 29, 2019 | 78.25 | 78.30 | 76.49 | 76.51 | 2,037,737 | -1.40(-1.80%) |
Jan 28, 2019 | 77.51 | 78.06 | 77.13 | 77.92 | 1,275,416 | -0.08(-0.11%) |
Jan 25, 2019 | 78.04 | 78.75 | 77.83 | 78.00 | 1,263,722 | +0.57(+0.74%) |
Jan 24, 2019 | 77.12 | 77.85 | 76.93 | 77.43 | 1,231,822 | +0.20(+0.26%) |
Jan 23, 2019 | 78.16 | 78.16 | 76.51 | 77.23 | 1,740,591 | -0.70(-0.90%) |
Jan 22, 2019 | 79.34 | 79.45 | 77.56 | 77.93 | 2,076,833 | -1.77(-2.22%) |
Jan 18, 2019 | 78.97 | 79.83 | 78.50 | 79.70 | 1,884,492 | +1.54(+1.97%) |
Jan 17, 2019 | 77.97 | 78.71 | 76.99 | 78.16 | 2,257,358 | -0.44(-0.56%) |
Jan 16, 2019 | 76.88 | 79.06 | 76.72 | 78.59 | 2,457,110 | +2.08(+2.72%) |
Jan 15, 2019 | 75.21 | 76.53 | 75.12 | 76.51 | 1,564,369 | +1.29(+1.71%) |
Jan 14, 2019 | 73.71 | 75.96 | 73.61 | 75.23 | 1,784,419 | +0.78(+1.04%) |
Jan 11, 2019 | 75.68 | 75.68 | 73.87 | 74.45 | 2,942,261 | -1.68(-2.21%) |
Jan 10, 2019 | 76.26 | 76.57 | 75.40 | 76.13 | 2,029,577 | -0.30(-0.39%) |
Jan 09, 2019 | 76.84 | 77.28 | 75.49 | 76.43 | 1,782,473 | +0.27(+0.36%) |
Jan 08, 2019 | 76.46 | 76.98 | 75.42 | 76.16 | 2,036,422 | +0.39(+0.51%) |
Jan 07, 2019 | 75.94 | 76.65 | 75.19 | 75.77 | 1,664,139 | -0.11(-0.14%) |
Jan 04, 2019 | 74.24 | 75.94 | 73.59 | 75.88 | 2,210,817 | +2.61(+3.57%) |
Jan 03, 2019 | 75.08 | 75.60 | 73.07 | 73.26 | 2,314,093 | -2.50(-3.30%) |