Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2019 | 83.45 | 83.75 | 82.66 | 82.92 | 446,211 | -0.51(-0.61%) |
Mar 28, 2019 | 82.63 | 83.54 | 82.48 | 83.44 | 276,375 | +1.04(+1.26%) |
Mar 27, 2019 | 82.57 | 82.60 | 81.87 | 82.40 | 782,589 | -0.11(-0.13%) |
Mar 26, 2019 | 82.34 | 82.51 | 81.71 | 82.51 | 549,546 | +0.59(+0.72%) |
Mar 25, 2019 | 81.46 | 82.39 | 81.12 | 81.92 | 282,956 | +0.47(+0.58%) |
Mar 22, 2019 | 82.09 | 82.87 | 81.17 | 81.45 | 565,740 | -0.46(-0.56%) |
Mar 21, 2019 | 81.39 | 82.61 | 81.39 | 81.91 | 675,592 | +0.46(+0.57%) |
Mar 20, 2019 | 81.01 | 82.03 | 80.30 | 81.45 | 355,183 | +0.34(+0.42%) |
Mar 19, 2019 | 80.78 | 81.16 | 80.47 | 81.11 | 251,933 | +0.31(+0.38%) |
Mar 18, 2019 | 81.58 | 81.79 | 80.48 | 80.80 | 505,570 | -0.83(-1.01%) |
Mar 15, 2019 | 82.87 | 82.87 | 81.55 | 81.63 | 787,908 | -1.00(-1.21%) |
Mar 14, 2019 | 82.28 | 82.90 | 82.28 | 82.63 | 334,528 | +0.03(+0.03%) |
Mar 13, 2019 | 82.94 | 83.33 | 82.04 | 82.60 | 665,804 | -0.04(-0.05%) |
Mar 12, 2019 | 82.46 | 82.92 | 81.82 | 82.64 | 1,207,857 | +0.52(+0.63%) |
Mar 11, 2019 | 81.45 | 82.40 | 80.80 | 82.12 | 980,970 | +1.23(+1.52%) |
Mar 08, 2019 | 78.76 | 82.13 | 78.52 | 80.89 | 769,374 | -0.56(-0.69%) |
Mar 07, 2019 | 83.02 | 83.13 | 81.16 | 81.46 | 632,619 | -1.32(-1.60%) |
Mar 06, 2019 | 84.17 | 84.17 | 82.75 | 82.78 | 311,325 | -1.24(-1.48%) |
Mar 05, 2019 | 83.63 | 84.41 | 83.23 | 84.02 | 188,286 | +0.29(+0.35%) |
Mar 04, 2019 | 83.49 | 84.11 | 82.34 | 83.73 | 222,930 | +0.57(+0.69%) |
Mar 01, 2019 | 83.08 | 83.42 | 81.75 | 83.16 | 327,855 | -0.04(-0.05%) |
Feb 28, 2019 | 81.95 | 84.40 | 81.65 | 83.20 | 530,264 | +1.14(+1.39%) |
Feb 27, 2019 | 82.09 | 83.27 | 81.35 | 82.06 | 490,115 | -0.19(-0.23%) |
Feb 26, 2019 | 83.12 | 84.05 | 82.02 | 82.25 | 400,037 | -1.23(-1.47%) |
Feb 25, 2019 | 83.09 | 83.67 | 81.95 | 83.48 | 446,603 | +0.50(+0.61%) |
Feb 22, 2019 | 82.51 | 83.66 | 82.05 | 82.97 | 248,325 | +0.48(+0.58%) |
Feb 21, 2019 | 82.74 | 83.38 | 81.14 | 82.50 | 428,406 | -0.74(-0.89%) |
Feb 20, 2019 | 85.11 | 85.11 | 83.06 | 83.24 | 248,205 | -2.05(-2.41%) |
Feb 19, 2019 | 85.07 | 85.58 | 84.76 | 85.29 | 210,392 | +0.04(+0.05%) |
Feb 15, 2019 | 85.28 | 85.31 | 84.42 | 85.25 | 217,006 | +0.15(+0.18%) |
Feb 14, 2019 | 84.96 | 85.37 | 84.19 | 85.10 | 180,052 | +0.26(+0.31%) |
Feb 13, 2019 | 84.19 | 84.94 | 84.02 | 84.83 | 126,972 | +0.45(+0.54%) |
Feb 12, 2019 | 86.37 | 86.37 | 84.37 | 84.38 | 248,839 | -2.00(-2.32%) |
Feb 11, 2019 | 86.53 | 86.83 | 86.25 | 86.38 | 323,218 | -0.06(-0.07%) |
Feb 08, 2019 | 85.58 | 86.62 | 85.58 | 86.44 | 298,647 | +0.80(+0.94%) |
Feb 07, 2019 | 84.61 | 85.83 | 84.44 | 85.64 | 214,650 | +1.01(+1.19%) |
Feb 06, 2019 | 84.39 | 84.65 | 83.86 | 84.64 | 179,271 | +0.24(+0.28%) |
Feb 05, 2019 | 83.58 | 84.51 | 83.27 | 84.40 | 277,891 | +0.86(+1.03%) |
Feb 04, 2019 | 83.21 | 83.56 | 82.40 | 83.54 | 188,961 | +0.08(+0.09%) |
Feb 01, 2019 | 83.72 | 83.96 | 81.69 | 83.46 | 298,764 | -0.32(-0.38%) |
Jan 31, 2019 | 83.40 | 84.34 | 82.61 | 83.78 | 295,362 | +0.44(+0.53%) |
Jan 30, 2019 | 82.32 | 83.84 | 82.32 | 83.33 | 506,005 | +0.84(+1.02%) |
Jan 29, 2019 | 81.58 | 82.58 | 81.29 | 82.49 | 607,047 | +0.95(+1.16%) |
Jan 28, 2019 | 80.59 | 81.81 | 79.91 | 81.54 | 274,138 | +0.70(+0.86%) |
Jan 25, 2019 | 80.06 | 80.95 | 80.06 | 80.84 | 172,783 | +0.98(+1.23%) |
Jan 24, 2019 | 79.58 | 80.24 | 79.34 | 79.86 | 176,810 | +0.34(+0.43%) |
Jan 23, 2019 | 80.10 | 80.56 | 79.19 | 79.52 | 267,257 | -0.22(-0.28%) |
Jan 22, 2019 | 79.49 | 79.97 | 79.09 | 79.74 | 355,269 | +0.46(+0.58%) |
Jan 18, 2019 | 79.87 | 80.14 | 79.16 | 79.28 | 252,430 | -0.64(-0.80%) |
Jan 17, 2019 | 79.02 | 79.97 | 78.99 | 79.92 | 650,620 | +0.88(+1.11%) |
Jan 16, 2019 | 79.37 | 79.72 | 78.84 | 79.04 | 330,004 | -0.20(-0.26%) |
Jan 15, 2019 | 78.42 | 79.71 | 78.08 | 79.25 | 320,328 | +1.20(+1.54%) |
Jan 14, 2019 | 77.59 | 79.11 | 77.41 | 78.05 | 370,226 | +0.23(+0.30%) |
Jan 11, 2019 | 78.42 | 78.72 | 77.55 | 77.82 | 413,033 | -0.32(-0.41%) |
Jan 10, 2019 | 77.47 | 78.85 | 77.12 | 78.14 | 525,633 | +0.77(+0.99%) |
Jan 09, 2019 | 78.04 | 78.04 | 76.30 | 77.37 | 407,615 | -0.30(-0.38%) |
Jan 08, 2019 | 77.40 | 77.98 | 76.92 | 77.67 | 525,621 | +0.77(+1.00%) |
Jan 07, 2019 | 76.46 | 77.51 | 76.10 | 76.90 | 437,749 | +0.63(+0.83%) |
Jan 04, 2019 | 78.12 | 78.40 | 76.10 | 76.27 | 761,675 | -1.48(-1.91%) |
Jan 03, 2019 | 76.05 | 78.22 | 76.05 | 77.75 | 351,785 | +1.65(+2.17%) |