Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2019 | 86.03 | 86.13 | 85.12 | 85.43 | 1,011,635 | -0.71(-0.83%) |
Mar 28, 2019 | 85.07 | 86.16 | 84.77 | 86.14 | 609,517 | +1.35(+1.59%) |
Mar 27, 2019 | 85.46 | 85.52 | 84.29 | 84.79 | 803,234 | -0.54(-0.63%) |
Mar 26, 2019 | 85.07 | 85.38 | 84.27 | 85.33 | 797,470 | +0.38(+0.44%) |
Mar 25, 2019 | 84.37 | 85.43 | 84.04 | 84.95 | 587,326 | +0.61(+0.73%) |
Mar 22, 2019 | 84.66 | 85.74 | 84.15 | 84.34 | 1,033,347 | -0.04(-0.05%) |
Mar 21, 2019 | 82.70 | 84.48 | 82.53 | 84.38 | 653,134 | +1.17(+1.40%) |
Mar 20, 2019 | 82.74 | 83.48 | 82.20 | 83.21 | 1,247,894 | +0.28(+0.34%) |
Mar 19, 2019 | 83.20 | 83.39 | 82.55 | 82.93 | 1,084,914 | -0.18(-0.22%) |
Mar 18, 2019 | 83.64 | 83.77 | 82.70 | 83.11 | 971,166 | -0.53(-0.63%) |
Mar 15, 2019 | 83.91 | 84.24 | 83.28 | 83.64 | 2,138,272 | -0.23(-0.27%) |
Mar 14, 2019 | 83.49 | 84.02 | 81.89 | 83.87 | 1,612,975 | +0.64(+0.77%) |
Mar 13, 2019 | 82.81 | 84.14 | 82.69 | 83.23 | 758,688 | +0.42(+0.51%) |
Mar 12, 2019 | 82.27 | 82.85 | 82.02 | 82.81 | 629,871 | +0.62(+0.76%) |
Mar 11, 2019 | 80.88 | 82.22 | 80.88 | 82.18 | 853,974 | +1.52(+1.89%) |
Mar 08, 2019 | 80.55 | 81.10 | 80.04 | 80.66 | 564,587 | +0.11(+0.13%) |
Mar 07, 2019 | 81.08 | 81.53 | 80.23 | 80.55 | 846,710 | -0.27(-0.33%) |
Mar 06, 2019 | 81.48 | 81.59 | 80.68 | 80.82 | 749,062 | -0.46(-0.56%) |
Mar 05, 2019 | 79.87 | 81.32 | 79.87 | 81.28 | 1,178,586 | +1.25(+1.56%) |
Mar 04, 2019 | 79.77 | 80.19 | 79.17 | 80.03 | 1,104,729 | +0.60(+0.75%) |
Mar 01, 2019 | 79.61 | 79.71 | 78.59 | 79.43 | 1,360,088 | -0.30(-0.38%) |
Feb 28, 2019 | 78.43 | 80.23 | 77.86 | 79.73 | 2,122,582 | +1.31(+1.67%) |
Feb 27, 2019 | 77.40 | 78.68 | 76.93 | 78.42 | 1,240,476 | +0.72(+0.93%) |
Feb 26, 2019 | 77.91 | 77.95 | 77.02 | 77.69 | 1,125,438 | +0.01(+0.01%) |
Feb 25, 2019 | 78.58 | 78.63 | 76.56 | 77.69 | 1,676,982 | -0.90(-1.14%) |
Feb 22, 2019 | 77.19 | 78.59 | 76.59 | 78.58 | 1,706,398 | +1.89(+2.47%) |
Feb 21, 2019 | 78.19 | 78.19 | 75.63 | 76.69 | 3,248,053 | -3.09(-3.87%) |
Feb 20, 2019 | 82.31 | 82.51 | 79.49 | 79.78 | 2,012,530 | -2.58(-3.14%) |
Feb 19, 2019 | 82.81 | 82.88 | 82.22 | 82.37 | 879,735 | -0.51(-0.61%) |
Feb 15, 2019 | 82.56 | 82.93 | 81.91 | 82.87 | 966,128 | +0.62(+0.75%) |
Feb 14, 2019 | 82.65 | 82.81 | 81.86 | 82.26 | 800,892 | -0.28(-0.34%) |
Feb 13, 2019 | 82.05 | 82.87 | 81.83 | 82.54 | 812,968 | +0.27(+0.32%) |
Feb 12, 2019 | 82.91 | 83.28 | 81.48 | 82.27 | 847,310 | -0.80(-0.96%) |
Feb 11, 2019 | 83.26 | 83.58 | 82.89 | 83.07 | 788,012 | -0.35(-0.42%) |
Feb 08, 2019 | 82.87 | 83.64 | 82.74 | 83.42 | 934,602 | +0.65(+0.78%) |
Feb 07, 2019 | 81.72 | 82.98 | 81.43 | 82.77 | 854,286 | +1.12(+1.37%) |
Feb 06, 2019 | 81.46 | 81.69 | 81.07 | 81.65 | 816,861 | +0.18(+0.22%) |
Feb 05, 2019 | 81.87 | 81.87 | 80.76 | 81.47 | 854,774 | +0.02(+0.02%) |
Feb 04, 2019 | 80.76 | 81.46 | 80.51 | 81.45 | 477,122 | +0.32(+0.40%) |
Feb 01, 2019 | 82.00 | 82.00 | 79.73 | 81.13 | 853,620 | -0.82(-1.00%) |
Jan 31, 2019 | 81.00 | 82.05 | 80.35 | 81.95 | 1,201,024 | +0.90(+1.11%) |
Jan 30, 2019 | 80.00 | 81.17 | 79.83 | 81.05 | 1,603,461 | +0.81(+1.01%) |
Jan 29, 2019 | 78.93 | 80.26 | 78.67 | 80.24 | 836,144 | +1.48(+1.88%) |
Jan 28, 2019 | 77.44 | 78.89 | 77.00 | 78.76 | 1,081,035 | +1.35(+1.74%) |
Jan 25, 2019 | 76.49 | 77.47 | 76.49 | 77.41 | 1,004,995 | +0.93(+1.22%) |
Jan 24, 2019 | 76.62 | 76.81 | 76.33 | 76.48 | 629,159 | -0.08(-0.11%) |
Jan 23, 2019 | 76.77 | 77.13 | 76.02 | 76.56 | 832,720 | -0.18(-0.24%) |
Jan 22, 2019 | 76.86 | 77.02 | 76.15 | 76.75 | 815,284 | +0.02(+0.02%) |
Jan 18, 2019 | 76.56 | 76.81 | 76.17 | 76.73 | 661,212 | +0.16(+0.21%) |
Jan 17, 2019 | 76.26 | 77.09 | 75.71 | 76.57 | 598,765 | +0.11(+0.14%) |
Jan 16, 2019 | 75.92 | 76.91 | 75.40 | 76.46 | 899,587 | +0.36(+0.47%) |
Jan 15, 2019 | 74.99 | 76.29 | 74.77 | 76.11 | 581,554 | +1.29(+1.72%) |
Jan 14, 2019 | 74.54 | 75.77 | 74.04 | 74.82 | 938,947 | +0.25(+0.33%) |
Jan 11, 2019 | 74.89 | 75.18 | 74.03 | 74.57 | 810,782 | -0.20(-0.27%) |
Jan 10, 2019 | 73.58 | 75.07 | 73.43 | 74.77 | 1,141,140 | +1.21(+1.65%) |
Jan 09, 2019 | 74.27 | 74.27 | 72.89 | 73.56 | 625,983 | -0.48(-0.65%) |
Jan 08, 2019 | 73.07 | 74.16 | 72.73 | 74.04 | 1,279,740 | +1.16(+1.58%) |
Jan 07, 2019 | 73.17 | 73.79 | 72.82 | 72.88 | 1,039,959 | -0.12(-0.16%) |
Jan 04, 2019 | 73.67 | 74.65 | 72.90 | 73.00 | 1,000,182 | -0.52(-0.70%) |
Jan 03, 2019 | 72.68 | 74.28 | 72.68 | 73.51 | 856,449 | +0.85(+1.17%) |