Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2019 | 80.99 | 81.08 | 80.65 | 80.96 | 691,632 | +0.30(+0.37%) |
Mar 28, 2019 | 80.73 | 81.02 | 80.20 | 80.66 | 944,678 | +0.02(+0.03%) |
Mar 27, 2019 | 80.91 | 81.12 | 80.28 | 80.63 | 821,287 | -0.31(-0.38%) |
Mar 26, 2019 | 80.51 | 81.02 | 80.41 | 80.94 | 852,964 | +0.90(+1.12%) |
Mar 25, 2019 | 79.89 | 80.35 | 79.62 | 80.04 | 996,643 | -0.01(-0.01%) |
Mar 22, 2019 | 81.01 | 81.06 | 79.96 | 80.05 | 1,232,399 | -1.17(-1.44%) |
Mar 21, 2019 | 80.24 | 81.43 | 80.20 | 81.22 | 700,975 | +0.92(+1.14%) |
Mar 20, 2019 | 80.91 | 81.00 | 80.20 | 80.30 | 2,116,415 | -0.66(-0.81%) |
Mar 19, 2019 | 81.67 | 81.75 | 80.67 | 80.96 | 2,391,162 | -0.77(-0.94%) |
Mar 18, 2019 | 81.14 | 81.73 | 81.02 | 81.73 | 466,182 | +0.67(+0.83%) |
Mar 15, 2019 | 80.83 | 81.25 | 80.70 | 81.06 | 1,323,841 | +0.28(+0.34%) |
Mar 14, 2019 | 80.95 | 81.05 | 80.64 | 80.78 | 1,293,942 | -0.14(-0.17%) |
Mar 13, 2019 | 80.91 | 81.12 | 80.73 | 80.92 | 648,043 | +0.24(+0.29%) |
Mar 12, 2019 | 80.56 | 80.85 | 80.52 | 80.69 | 853,914 | +0.27(+0.34%) |
Mar 11, 2019 | 79.62 | 80.44 | 79.62 | 80.42 | 555,687 | +0.91(+1.14%) |
Mar 08, 2019 | 79.21 | 79.52 | 78.94 | 79.51 | 688,470 | -0.10(-0.12%) |
Mar 07, 2019 | 79.88 | 80.01 | 79.39 | 79.61 | 777,694 | -0.34(-0.43%) |
Mar 06, 2019 | 80.33 | 80.37 | 79.82 | 79.95 | 536,563 | -0.34(-0.43%) |
Mar 05, 2019 | 80.42 | 80.46 | 80.17 | 80.29 | 554,642 | -0.04(-0.05%) |
Mar 04, 2019 | 80.81 | 80.84 | 79.57 | 80.33 | 724,862 | -0.23(-0.28%) |
Mar 01, 2019 | 80.55 | 80.70 | 80.10 | 80.56 | 640,264 | +0.34(+0.43%) |
Feb 28, 2019 | 80.21 | 80.33 | 79.89 | 80.22 | 339,718 | -0.11(-0.14%) |
Feb 27, 2019 | 80.06 | 80.47 | 79.99 | 80.33 | 537,147 | +0.15(+0.18%) |
Feb 26, 2019 | 80.29 | 80.49 | 80.11 | 80.19 | 533,293 | -0.16(-0.20%) |
Feb 25, 2019 | 80.74 | 80.87 | 80.26 | 80.35 | 498,643 | -0.20(-0.25%) |
Feb 22, 2019 | 80.19 | 80.60 | 80.06 | 80.55 | 364,606 | +0.47(+0.58%) |
Feb 21, 2019 | 80.06 | 80.29 | 79.77 | 80.09 | 625,073 | -0.14(-0.17%) |
Feb 20, 2019 | 79.67 | 80.40 | 79.67 | 80.23 | 645,384 | +0.50(+0.63%) |
Feb 19, 2019 | 79.26 | 79.88 | 79.08 | 79.73 | 1,125,814 | +0.42(+0.53%) |
Feb 15, 2019 | 79.19 | 79.35 | 79.05 | 79.31 | 639,897 | +0.54(+0.68%) |
Feb 14, 2019 | 78.72 | 79.13 | 78.41 | 78.77 | 1,386,809 | -0.37(-0.46%) |
Feb 13, 2019 | 79.05 | 79.21 | 78.81 | 79.14 | 471,621 | +0.25(+0.31%) |
Feb 12, 2019 | 78.66 | 79.05 | 78.59 | 78.90 | 764,957 | +0.73(+0.93%) |
Feb 11, 2019 | 78.24 | 78.29 | 77.89 | 78.17 | 817,285 | -0.01(-0.01%) |
Feb 08, 2019 | 77.72 | 78.18 | 77.55 | 78.18 | 761,636 | +0.15(+0.19%) |
Feb 07, 2019 | 77.86 | 78.09 | 77.43 | 78.03 | 662,033 | -0.14(-0.18%) |
Feb 06, 2019 | 78.16 | 78.32 | 78.04 | 78.17 | 937,544 | -0.13(-0.17%) |
Feb 05, 2019 | 78.05 | 78.45 | 78.01 | 78.30 | 715,029 | +0.17(+0.22%) |
Feb 04, 2019 | 77.86 | 78.14 | 77.37 | 78.13 | 1,343,539 | +0.16(+0.20%) |
Feb 01, 2019 | 78.09 | 78.20 | 77.60 | 77.97 | 874,689 | +0.01(+0.01%) |
Jan 31, 2019 | 77.06 | 78.06 | 76.76 | 77.96 | 1,470,981 | +1.00(+1.30%) |
Jan 30, 2019 | 76.59 | 77.24 | 76.30 | 76.97 | 982,478 | +0.49(+0.64%) |
Jan 29, 2019 | 76.38 | 76.59 | 76.19 | 76.48 | 1,583,942 | +0.27(+0.35%) |
Jan 28, 2019 | 76.22 | 76.22 | 75.62 | 76.21 | 3,167,344 | -0.27(-0.35%) |
Jan 25, 2019 | 76.58 | 76.82 | 76.35 | 76.48 | 1,253,244 | +0.25(+0.33%) |
Jan 24, 2019 | 76.15 | 76.28 | 75.77 | 76.22 | 1,113,591 | -0.04(-0.05%) |
Jan 23, 2019 | 76.17 | 76.36 | 75.66 | 76.26 | 1,027,848 | +0.28(+0.37%) |
Jan 22, 2019 | 76.55 | 76.72 | 75.49 | 75.99 | 4,074,831 | -0.74(-0.96%) |
Jan 18, 2019 | 76.31 | 76.87 | 76.22 | 76.72 | 1,965,328 | +0.78(+1.03%) |
Jan 17, 2019 | 75.12 | 76.07 | 75.12 | 75.94 | 1,465,213 | +0.62(+0.82%) |
Jan 16, 2019 | 75.31 | 75.52 | 75.14 | 75.32 | 877,767 | +0.00(+0.00%) |
Jan 15, 2019 | 74.86 | 75.48 | 74.85 | 75.32 | 1,639,534 | +0.47(+0.62%) |
Jan 14, 2019 | 75.01 | 75.19 | 74.62 | 74.85 | 2,447,281 | -0.66(-0.88%) |
Jan 11, 2019 | 75.45 | 75.63 | 75.19 | 75.51 | 2,950,746 | -0.05(-0.06%) |
Jan 10, 2019 | 74.67 | 75.60 | 74.49 | 75.56 | 1,213,524 | +0.42(+0.55%) |
Jan 09, 2019 | 75.22 | 75.41 | 74.91 | 75.14 | 885,173 | +0.12(+0.16%) |
Jan 08, 2019 | 74.83 | 75.11 | 74.38 | 75.02 | 1,083,907 | +0.77(+1.03%) |
Jan 07, 2019 | 73.89 | 74.83 | 73.52 | 74.25 | 2,400,269 | +0.43(+0.59%) |
Jan 04, 2019 | 72.60 | 73.93 | 72.27 | 73.82 | 1,992,001 | +1.73(+2.40%) |
Jan 03, 2019 | 72.58 | 72.89 | 71.85 | 72.09 | 1,262,873 | -0.66(-0.91%) |