Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2019 | 84.09 | 84.09 | 83.01 | 83.14 | 23,943 | -1.04(-1.23%) |
Feb 27, 2019 | 84.08 | 84.35 | 83.59 | 84.17 | 35,012 | -0.07(-0.09%) |
Feb 26, 2019 | 84.71 | 84.71 | 84.22 | 84.25 | 43,486 | -0.59(-0.69%) |
Feb 25, 2019 | 84.63 | 84.96 | 84.40 | 84.83 | 45,770 | +0.61(+0.72%) |
Feb 22, 2019 | 84.33 | 84.49 | 83.99 | 84.23 | 39,630 | +0.40(+0.47%) |
Feb 21, 2019 | 84.38 | 84.61 | 83.50 | 83.83 | 96,540 | -0.33(-0.39%) |
Feb 20, 2019 | 82.64 | 84.52 | 82.64 | 84.16 | 97,813 | +1.62(+1.96%) |
Feb 19, 2019 | 81.67 | 82.93 | 81.67 | 82.54 | 79,440 | +0.60(+0.73%) |
Feb 15, 2019 | 81.43 | 82.05 | 81.29 | 81.94 | 37,416 | +1.12(+1.39%) |
Feb 14, 2019 | 80.96 | 81.46 | 80.82 | 80.82 | 41,406 | -0.60(-0.73%) |
Feb 13, 2019 | 81.66 | 81.87 | 81.26 | 81.42 | 80,604 | +0.22(+0.27%) |
Feb 12, 2019 | 80.03 | 81.29 | 79.96 | 81.20 | 62,367 | +1.78(+2.24%) |
Feb 11, 2019 | 79.40 | 79.49 | 79.04 | 79.42 | 33,183 | +0.31(+0.39%) |
Feb 08, 2019 | 78.92 | 79.28 | 78.27 | 79.12 | 59,888 | -0.23(-0.28%) |
Feb 07, 2019 | 80.33 | 80.33 | 78.75 | 79.34 | 38,845 | -1.51(-1.87%) |
Feb 06, 2019 | 81.07 | 81.15 | 80.76 | 80.85 | 26,434 | -0.48(-0.59%) |
Feb 05, 2019 | 80.88 | 81.55 | 80.88 | 81.33 | 45,054 | +0.52(+0.65%) |
Feb 04, 2019 | 80.62 | 80.82 | 80.24 | 80.80 | 54,482 | -0.08(-0.10%) |
Feb 01, 2019 | 80.24 | 80.95 | 80.06 | 80.89 | 57,231 | +0.51(+0.64%) |
Jan 31, 2019 | 79.90 | 80.78 | 79.31 | 80.37 | 86,583 | -1.54(-1.89%) |
Jan 30, 2019 | 81.14 | 82.46 | 80.94 | 81.92 | 48,779 | +1.14(+1.41%) |
Jan 29, 2019 | 80.10 | 81.05 | 80.10 | 80.78 | 51,494 | +0.76(+0.95%) |
Jan 28, 2019 | 79.56 | 80.02 | 79.36 | 80.02 | 46,031 | -0.17(-0.21%) |
Jan 25, 2019 | 79.26 | 80.45 | 79.25 | 80.19 | 65,201 | +1.71(+2.18%) |
Jan 24, 2019 | 78.50 | 78.95 | 78.20 | 78.48 | 49,587 | -0.47(-0.59%) |
Jan 23, 2019 | 79.60 | 79.70 | 78.30 | 78.95 | 51,413 | -0.53(-0.67%) |
Jan 22, 2019 | 80.37 | 80.40 | 79.03 | 79.49 | 114,116 | -1.32(-1.63%) |
Jan 18, 2019 | 79.98 | 81.08 | 79.89 | 80.80 | 72,286 | +1.37(+1.73%) |
Jan 17, 2019 | 77.84 | 79.64 | 77.84 | 79.43 | 56,369 | +1.28(+1.64%) |
Jan 16, 2019 | 77.64 | 78.45 | 77.52 | 78.15 | 43,933 | +0.63(+0.82%) |
Jan 15, 2019 | 77.81 | 78.13 | 77.18 | 77.52 | 80,260 | -0.51(-0.66%) |
Jan 14, 2019 | 78.05 | 78.52 | 77.73 | 78.03 | 33,651 | -0.70(-0.88%) |
Jan 11, 2019 | 78.70 | 78.99 | 78.30 | 78.73 | 45,165 | -0.40(-0.50%) |
Jan 10, 2019 | 78.14 | 79.12 | 77.88 | 79.12 | 95,181 | +0.62(+0.79%) |
Jan 09, 2019 | 78.42 | 78.73 | 77.81 | 78.50 | 79,981 | +0.26(+0.33%) |
Jan 08, 2019 | 77.68 | 78.32 | 77.47 | 78.24 | 94,221 | +0.95(+1.23%) |
Jan 07, 2019 | 77.15 | 78.14 | 76.78 | 77.29 | 89,554 | +0.11(+0.14%) |
Jan 04, 2019 | 75.21 | 77.45 | 75.21 | 77.18 | 98,190 | +3.05(+4.12%) |
Jan 03, 2019 | 75.99 | 75.99 | 74.08 | 74.13 | 78,246 | -2.27(-2.97%) |
Jan 02, 2019 | 74.73 | 76.70 | 74.73 | 76.40 | 67,166 | +0.55(+0.73%) |
Dec 31, 2018 | 75.50 | 75.95 | 75.00 | 75.85 | 98,300 | +0.57(+0.76%) |
Dec 28, 2018 | 75.99 | 76.41 | 75.09 | 75.28 | 105,164 | -0.48(-0.63%) |
Dec 27, 2018 | 73.41 | 75.75 | 73.13 | 75.75 | 139,637 | +1.36(+1.82%) |
Dec 26, 2018 | 71.74 | 74.41 | 70.86 | 74.40 | 129,482 | +3.08(+4.32%) |
Dec 24, 2018 | 72.75 | 73.05 | 71.27 | 71.32 | 96,972 | -1.72(-2.35%) |
Dec 21, 2018 | 74.03 | 75.18 | 73.00 | 73.04 | 229,368 | -0.60(-0.81%) |
Dec 20, 2018 | 74.28 | 75.12 | 72.92 | 73.63 | 292,322 | -0.79(-1.07%) |
Dec 19, 2018 | 75.59 | 77.06 | 74.07 | 74.43 | 295,808 | -0.94(-1.25%) |
Dec 18, 2018 | 75.57 | 76.19 | 75.04 | 75.37 | 213,252 | +0.39(+0.52%) |
Dec 17, 2018 | 76.16 | 76.92 | 74.53 | 74.98 | 147,619 | -1.05(-1.38%) |
Dec 14, 2018 | 76.42 | 76.94 | 75.80 | 76.03 | 121,197 | -0.93(-1.20%) |
Dec 13, 2018 | 77.92 | 78.20 | 76.73 | 76.96 | 123,508 | -0.76(-0.97%) |
Dec 12, 2018 | 78.23 | 78.63 | 77.71 | 77.71 | 108,932 | +0.77(+0.99%) |
Dec 11, 2018 | 78.56 | 78.99 | 76.61 | 76.95 | 151,492 | -0.32(-0.41%) |
Dec 10, 2018 | 77.17 | 77.56 | 75.86 | 77.26 | 137,907 | +0.19(+0.25%) |
Dec 07, 2018 | 79.33 | 80.43 | 76.88 | 77.07 | 124,419 | -2.12(-2.67%) |
Dec 06, 2018 | 79.15 | 79.28 | 77.15 | 79.19 | 189,029 | -1.29(-1.60%) |
Dec 04, 2018 | 83.16 | 83.30 | 80.42 | 80.48 | 108,200 | -2.76(-3.32%) |