Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 81.96 | 83.16 | 81.56 | 83.02 | 2,660,613 | +1.03(+1.26%) |
Jan 30, 2019 | 81.28 | 82.70 | 81.28 | 81.99 | 2,176,515 | +0.66(+0.81%) |
Jan 29, 2019 | 80.60 | 81.52 | 80.04 | 81.34 | 1,911,654 | +0.73(+0.91%) |
Jan 28, 2019 | 80.86 | 80.90 | 79.94 | 80.60 | 2,565,168 | -1.00(-1.23%) |
Jan 25, 2019 | 81.24 | 82.07 | 81.10 | 81.61 | 4,173,865 | +0.99(+1.23%) |
Jan 24, 2019 | 80.64 | 80.87 | 79.79 | 80.61 | 2,992,588 | -0.03(-0.04%) |
Jan 23, 2019 | 81.02 | 81.68 | 80.20 | 80.64 | 2,152,199 | -0.39(-0.48%) |
Jan 22, 2019 | 80.98 | 81.55 | 80.41 | 81.03 | 2,888,055 | -0.48(-0.59%) |
Jan 18, 2019 | 81.54 | 82.05 | 80.54 | 81.51 | 3,174,583 | +0.33(+0.40%) |
Jan 17, 2019 | 79.66 | 81.49 | 79.27 | 81.18 | 2,813,857 | +1.16(+1.45%) |
Jan 16, 2019 | 81.51 | 81.72 | 79.96 | 80.02 | 4,035,162 | -1.54(-1.89%) |
Jan 15, 2019 | 81.28 | 82.35 | 80.89 | 81.56 | 2,368,688 | +0.30(+0.37%) |
Jan 14, 2019 | 82.07 | 82.42 | 81.18 | 81.26 | 1,656,162 | -1.50(-1.81%) |
Jan 11, 2019 | 82.22 | 82.79 | 81.98 | 82.76 | 1,449,320 | +0.15(+0.19%) |
Jan 10, 2019 | 82.66 | 82.91 | 81.88 | 82.61 | 1,903,868 | -0.32(-0.38%) |
Jan 09, 2019 | 83.22 | 83.91 | 82.73 | 82.93 | 2,883,086 | -0.30(-0.36%) |
Jan 08, 2019 | 82.68 | 83.22 | 81.81 | 83.22 | 2,339,916 | +1.22(+1.49%) |
Jan 07, 2019 | 81.58 | 83.25 | 81.58 | 82.00 | 2,454,824 | +0.49(+0.60%) |
Jan 04, 2019 | 79.76 | 81.62 | 79.35 | 81.51 | 3,518,278 | +3.08(+3.92%) |
Jan 03, 2019 | 80.85 | 81.01 | 78.25 | 78.44 | 2,503,503 | -2.81(-3.46%) |
Jan 02, 2019 | 81.27 | 81.82 | 80.54 | 81.24 | 2,659,402 | -1.02(-1.24%) |
Dec 31, 2018 | 82.00 | 82.31 | 81.36 | 82.26 | 1,544,361 | +1.01(+1.24%) |
Dec 28, 2018 | 81.58 | 82.31 | 80.35 | 81.25 | 1,868,893 | +0.15(+0.19%) |
Dec 27, 2018 | 78.70 | 81.10 | 78.07 | 81.10 | 2,196,867 | +1.36(+1.70%) |
Dec 26, 2018 | 76.56 | 79.76 | 76.11 | 79.74 | 1,944,163 | +3.50(+4.59%) |
Dec 24, 2018 | 77.81 | 77.81 | 75.88 | 76.24 | 1,613,198 | -2.31(-2.94%) |
Dec 21, 2018 | 79.09 | 80.60 | 78.43 | 78.55 | 4,254,689 | -0.71(-0.90%) |
Dec 20, 2018 | 79.96 | 80.50 | 78.34 | 79.26 | 2,946,183 | -0.98(-1.22%) |
Dec 19, 2018 | 82.26 | 83.06 | 79.52 | 80.24 | 3,039,221 | -1.49(-1.82%) |
Dec 18, 2018 | 82.60 | 82.71 | 80.46 | 81.73 | 3,055,500 | +0.05(+0.06%) |
Dec 17, 2018 | 84.23 | 84.25 | 80.98 | 81.69 | 3,439,901 | -3.38(-3.97%) |
Dec 14, 2018 | 86.63 | 86.64 | 84.55 | 85.06 | 2,444,442 | -2.39(-2.74%) |
Dec 13, 2018 | 87.77 | 88.48 | 87.08 | 87.46 | 1,869,550 | +0.20(+0.23%) |
Dec 12, 2018 | 87.21 | 88.52 | 87.19 | 87.25 | 1,695,042 | +0.89(+1.04%) |
Dec 11, 2018 | 86.47 | 87.08 | 85.57 | 86.36 | 1,631,006 | +0.85(+0.99%) |
Dec 10, 2018 | 84.81 | 85.95 | 83.96 | 85.51 | 2,006,991 | +0.80(+0.94%) |
Dec 07, 2018 | 86.98 | 87.11 | 84.16 | 84.72 | 1,839,258 | -2.23(-2.57%) |
Dec 06, 2018 | 86.13 | 87.03 | 84.15 | 86.95 | 3,111,930 | -0.15(-0.18%) |
Dec 04, 2018 | 89.77 | 90.87 | 87.04 | 87.10 | 2,659,479 | -2.89(-3.21%) |
Dec 03, 2018 | 91.01 | 91.04 | 89.48 | 89.99 | 1,997,923 | -0.29(-0.32%) |
Nov 30, 2018 | 89.22 | 90.56 | 88.92 | 90.27 | 3,268,718 | +1.06(+1.19%) |
Nov 29, 2018 | 88.91 | 89.77 | 88.44 | 89.22 | 1,515,310 | -0.03(-0.03%) |
Nov 28, 2018 | 87.23 | 89.41 | 86.87 | 89.25 | 3,510,775 | +2.50(+2.88%) |
Nov 27, 2018 | 85.58 | 86.83 | 85.44 | 86.74 | 2,129,896 | +0.65(+0.76%) |
Nov 26, 2018 | 86.36 | 86.81 | 85.43 | 86.09 | 1,964,664 | +0.27(+0.31%) |
Nov 23, 2018 | 84.85 | 86.78 | 84.53 | 85.82 | 869,509 | +0.54(+0.63%) |
Nov 21, 2018 | 85.28 | 85.28 | 85.28 | 0 | +0.26(+0.31%) | |
Nov 20, 2018 | 85.93 | 86.64 | 84.71 | 85.02 | 2,710,038 | -1.63(-1.88%) |
Nov 19, 2018 | 88.74 | 89.15 | 85.89 | 86.65 | 2,281,331 | -1.97(-2.22%) |
Nov 16, 2018 | 87.59 | 88.99 | 87.53 | 88.61 | 1,960,684 | +0.62(+0.71%) |
Nov 15, 2018 | 88.54 | 88.54 | 86.74 | 87.99 | 4,042,870 | -0.83(-0.93%) |
Nov 14, 2018 | 90.96 | 91.23 | 88.03 | 88.82 | 2,335,427 | -1.62(-1.79%) |
Nov 13, 2018 | 91.20 | 91.80 | 89.90 | 90.44 | 1,879,178 | -0.25(-0.28%) |
Nov 12, 2018 | 91.41 | 91.78 | 90.41 | 90.69 | 2,208,285 | -0.81(-0.88%) |
Nov 09, 2018 | 90.92 | 91.73 | 90.51 | 91.50 | 2,225,892 | +0.36(+0.39%) |
Nov 08, 2018 | 91.10 | 92.10 | 90.78 | 91.14 | 1,823,934 | -0.28(-0.30%) |
Nov 07, 2018 | 89.79 | 91.68 | 89.79 | 91.42 | 2,721,547 | +2.33(+2.62%) |
Nov 06, 2018 | 89.11 | 89.32 | 88.14 | 89.08 | 2,534,987 | +0.04(+0.04%) |
Nov 05, 2018 | 89.32 | 89.57 | 86.91 | 89.05 | 3,168,392 | -0.05(-0.05%) |
Nov 02, 2018 | 90.62 | 91.52 | 88.01 | 89.09 | 2,796,084 | -1.42(-1.57%) |