Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2019 | 86.23 | 86.70 | 85.20 | 86.15 | 494,191 | +0.62(+0.72%) |
Mar 28, 2019 | 85.08 | 85.80 | 84.29 | 85.53 | 187,041 | +0.70(+0.82%) |
Mar 27, 2019 | 85.43 | 85.63 | 83.65 | 84.83 | 424,313 | -0.45(-0.52%) |
Mar 26, 2019 | 84.62 | 85.63 | 84.14 | 85.28 | 302,841 | +1.10(+1.31%) |
Mar 25, 2019 | 84.08 | 84.69 | 83.59 | 84.18 | 389,548 | -0.03(-0.04%) |
Mar 22, 2019 | 85.96 | 86.47 | 84.17 | 84.21 | 230,609 | -2.00(-2.32%) |
Mar 21, 2019 | 84.99 | 86.54 | 84.99 | 86.21 | 213,324 | +0.92(+1.07%) |
Mar 20, 2019 | 85.78 | 86.28 | 84.85 | 85.29 | 308,951 | -0.55(-0.64%) |
Mar 19, 2019 | 85.65 | 86.35 | 84.97 | 85.84 | 259,741 | +0.44(+0.51%) |
Mar 18, 2019 | 85.09 | 85.59 | 84.31 | 85.40 | 659,556 | +0.57(+0.67%) |
Mar 15, 2019 | 84.63 | 85.17 | 84.27 | 84.83 | 633,421 | +0.20(+0.24%) |
Mar 14, 2019 | 84.38 | 85.08 | 83.62 | 84.63 | 375,076 | +0.50(+0.59%) |
Mar 13, 2019 | 84.35 | 84.83 | 83.29 | 84.14 | 303,983 | +0.12(+0.14%) |
Mar 12, 2019 | 83.75 | 84.44 | 83.25 | 84.02 | 309,454 | +0.11(+0.13%) |
Mar 11, 2019 | 84.16 | 84.40 | 83.45 | 83.91 | 352,029 | +0.09(+0.11%) |
Mar 08, 2019 | 82.77 | 83.95 | 81.35 | 83.82 | 219,149 | +0.53(+0.63%) |
Mar 07, 2019 | 84.19 | 84.52 | 83.03 | 83.29 | 176,457 | -0.89(-1.05%) |
Mar 06, 2019 | 84.66 | 84.72 | 83.70 | 84.18 | 315,022 | -0.38(-0.45%) |
Mar 05, 2019 | 84.95 | 85.20 | 84.25 | 84.55 | 200,972 | -0.40(-0.47%) |
Mar 04, 2019 | 85.20 | 85.56 | 83.88 | 84.95 | 263,029 | -0.06(-0.07%) |
Mar 01, 2019 | 85.12 | 85.26 | 84.36 | 85.01 | 284,290 | +0.45(+0.53%) |
Feb 28, 2019 | 85.29 | 85.63 | 84.48 | 84.56 | 228,748 | -0.80(-0.93%) |
Feb 27, 2019 | 84.65 | 85.64 | 83.87 | 85.36 | 250,269 | +0.80(+0.94%) |
Feb 26, 2019 | 85.36 | 85.81 | 84.47 | 84.56 | 309,793 | -0.70(-0.82%) |
Feb 25, 2019 | 86.36 | 86.50 | 85.03 | 85.26 | 305,654 | -0.81(-0.94%) |
Feb 22, 2019 | 84.99 | 86.09 | 84.46 | 86.07 | 497,307 | +1.29(+1.52%) |
Feb 21, 2019 | 84.43 | 85.04 | 83.42 | 84.78 | 339,396 | +0.37(+0.43%) |
Feb 20, 2019 | 83.59 | 84.78 | 83.00 | 84.41 | 497,445 | +0.83(+0.99%) |
Feb 19, 2019 | 83.11 | 83.89 | 83.08 | 83.58 | 403,572 | +0.03(+0.04%) |
Feb 15, 2019 | 82.73 | 83.56 | 82.18 | 83.55 | 568,215 | +0.82(+0.99%) |
Feb 14, 2019 | 80.71 | 82.91 | 80.49 | 82.73 | 662,297 | +1.70(+2.10%) |
Feb 13, 2019 | 77.20 | 82.53 | 77.19 | 81.03 | 1,559,791 | +6.62(+8.90%) |
Feb 12, 2019 | 73.54 | 75.07 | 73.29 | 74.41 | 941,367 | +1.28(+1.75%) |
Feb 11, 2019 | 74.31 | 74.75 | 72.81 | 73.13 | 582,566 | -1.08(-1.45%) |
Feb 08, 2019 | 74.68 | 75.50 | 73.62 | 74.21 | 412,595 | -0.71(-0.95%) |
Feb 07, 2019 | 75.27 | 75.73 | 74.36 | 74.92 | 247,669 | -0.80(-1.06%) |
Feb 06, 2019 | 76.41 | 76.93 | 75.29 | 75.72 | 579,847 | -0.53(-0.70%) |
Feb 05, 2019 | 75.88 | 76.44 | 75.54 | 76.26 | 303,946 | +0.68(+0.90%) |
Feb 04, 2019 | 75.10 | 75.75 | 74.38 | 75.57 | 303,458 | +0.84(+1.13%) |
Feb 01, 2019 | 74.57 | 74.92 | 73.80 | 74.73 | 264,958 | +0.36(+0.48%) |
Jan 31, 2019 | 72.96 | 74.50 | 72.83 | 74.38 | 290,785 | +1.58(+2.18%) |
Jan 30, 2019 | 72.94 | 73.17 | 72.01 | 72.79 | 340,093 | +0.31(+0.42%) |
Jan 29, 2019 | 73.86 | 73.86 | 71.93 | 72.49 | 245,457 | -1.35(-1.82%) |
Jan 28, 2019 | 72.84 | 73.93 | 72.57 | 73.83 | 282,784 | +0.63(+0.87%) |
Jan 25, 2019 | 73.64 | 74.19 | 72.81 | 73.20 | 237,876 | +0.15(+0.20%) |
Jan 24, 2019 | 72.41 | 73.36 | 71.93 | 73.05 | 240,766 | +1.13(+1.57%) |
Jan 23, 2019 | 72.53 | 73.22 | 71.50 | 71.92 | 237,637 | -0.06(-0.08%) |
Jan 22, 2019 | 72.69 | 73.02 | 70.41 | 71.98 | 302,409 | -1.07(-1.46%) |
Jan 18, 2019 | 71.99 | 73.91 | 71.00 | 73.05 | 391,273 | +1.08(+1.50%) |
Jan 17, 2019 | 71.79 | 72.37 | 70.45 | 71.97 | 242,054 | -0.05(-0.07%) |
Jan 16, 2019 | 71.12 | 72.36 | 70.41 | 72.02 | 264,707 | +1.13(+1.59%) |
Jan 15, 2019 | 70.47 | 71.19 | 67.00 | 70.89 | 263,498 | +0.52(+0.75%) |
Jan 14, 2019 | 70.92 | 71.35 | 69.97 | 70.37 | 222,300 | -1.10(-1.54%) |
Jan 11, 2019 | 71.04 | 71.58 | 69.06 | 71.47 | 294,263 | +0.16(+0.22%) |
Jan 10, 2019 | 70.50 | 71.34 | 70.20 | 71.31 | 242,622 | +0.59(+0.84%) |
Jan 09, 2019 | 70.18 | 71.05 | 67.75 | 70.72 | 261,182 | +0.70(+1.00%) |
Jan 08, 2019 | 70.24 | 70.57 | 69.09 | 70.01 | 220,925 | +0.33(+0.47%) |
Jan 07, 2019 | 69.01 | 70.18 | 68.69 | 69.69 | 381,494 | +0.66(+0.96%) |
Jan 04, 2019 | 67.16 | 69.25 | 66.61 | 69.02 | 330,945 | +2.76(+4.17%) |
Jan 03, 2019 | 67.57 | 67.57 | 66.18 | 66.26 | 273,340 | -1.90(-2.79%) |