Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 80.75 | 82.25 | 79.67 | 81.36 | 521,598 | +0.62(+0.76%) |
Jan 30, 2019 | 81.85 | 82.94 | 80.16 | 80.75 | 551,894 | -1.22(-1.48%) |
Jan 29, 2019 | 81.94 | 82.33 | 81.25 | 81.96 | 657,889 | +0.57(+0.70%) |
Jan 28, 2019 | 80.97 | 82.17 | 80.97 | 81.39 | 631,562 | -0.46(-0.56%) |
Jan 25, 2019 | 82.43 | 83.45 | 81.22 | 81.84 | 523,216 | -0.33(-0.40%) |
Jan 24, 2019 | 83.16 | 83.16 | 81.43 | 82.18 | 375,412 | -0.74(-0.89%) |
Jan 23, 2019 | 82.68 | 83.10 | 82.12 | 82.92 | 440,473 | +0.52(+0.63%) |
Jan 22, 2019 | 82.98 | 83.57 | 81.85 | 82.40 | 805,790 | -1.10(-1.32%) |
Jan 18, 2019 | 84.17 | 84.29 | 83.34 | 83.50 | 598,616 | -0.29(-0.34%) |
Jan 17, 2019 | 84.12 | 84.40 | 83.45 | 83.78 | 315,852 | -0.42(-0.50%) |
Jan 16, 2019 | 84.23 | 84.63 | 83.66 | 84.20 | 327,735 | -0.10(-0.12%) |
Jan 15, 2019 | 83.02 | 84.77 | 82.92 | 84.30 | 269,812 | +0.89(+1.06%) |
Jan 14, 2019 | 83.17 | 84.72 | 82.18 | 83.42 | 591,204 | -0.03(-0.03%) |
Jan 11, 2019 | 83.18 | 83.86 | 82.95 | 83.44 | 645,937 | +0.25(+0.30%) |
Jan 10, 2019 | 82.94 | 83.66 | 82.73 | 83.19 | 1,016,230 | -0.04(-0.05%) |
Jan 09, 2019 | 81.32 | 83.31 | 81.32 | 83.24 | 678,458 | +1.45(+1.77%) |
Jan 08, 2019 | 81.70 | 82.01 | 81.09 | 81.79 | 241,850 | +0.58(+0.72%) |
Jan 07, 2019 | 80.19 | 81.66 | 79.78 | 81.21 | 404,300 | +1.30(+1.62%) |
Jan 04, 2019 | 79.14 | 80.16 | 79.05 | 79.91 | 268,040 | +1.34(+1.71%) |
Jan 03, 2019 | 77.73 | 79.05 | 77.73 | 78.57 | 443,569 | +0.55(+0.71%) |
Jan 02, 2019 | 76.63 | 78.18 | 76.46 | 78.02 | 387,381 | +1.10(+1.43%) |
Dec 31, 2018 | 76.37 | 76.93 | 75.85 | 76.92 | 246,225 | +0.81(+1.07%) |
Dec 28, 2018 | 76.07 | 77.38 | 75.53 | 76.11 | 417,163 | +0.07(+0.09%) |
Dec 27, 2018 | 75.16 | 76.19 | 74.90 | 76.03 | 552,434 | +0.09(+0.12%) |
Dec 26, 2018 | 74.34 | 76.25 | 73.90 | 75.95 | 200,916 | +1.64(+2.20%) |
Dec 24, 2018 | 74.04 | 75.86 | 73.66 | 74.31 | 209,308 | -0.35(-0.47%) |
Dec 21, 2018 | 76.16 | 76.40 | 74.47 | 74.66 | 596,043 | -1.62(-2.12%) |
Dec 20, 2018 | 75.45 | 76.82 | 74.62 | 76.28 | 476,783 | +1.58(+2.12%) |
Dec 19, 2018 | 73.93 | 75.95 | 73.17 | 74.69 | 459,330 | +0.91(+1.24%) |
Dec 18, 2018 | 73.32 | 74.38 | 72.77 | 73.78 | 316,407 | +0.90(+1.24%) |
Dec 17, 2018 | 74.51 | 75.05 | 72.67 | 72.88 | 399,167 | -1.90(-2.53%) |
Dec 14, 2018 | 75.06 | 75.95 | 74.57 | 74.77 | 302,384 | -0.86(-1.13%) |
Dec 13, 2018 | 75.66 | 76.11 | 74.47 | 75.63 | 699,788 | +0.06(+0.08%) |
Dec 12, 2018 | 73.50 | 76.23 | 73.11 | 75.57 | 740,933 | +3.17(+4.38%) |
Dec 11, 2018 | 73.62 | 75.15 | 72.28 | 72.40 | 497,891 | -0.46(-0.64%) |
Dec 10, 2018 | 73.74 | 74.20 | 72.41 | 72.86 | 396,057 | -0.89(-1.20%) |
Dec 07, 2018 | 74.54 | 74.80 | 73.67 | 73.75 | 399,711 | -0.80(-1.07%) |
Dec 06, 2018 | 73.46 | 75.30 | 72.30 | 74.54 | 552,673 | +0.14(+0.19%) |
Dec 04, 2018 | 76.01 | 76.71 | 74.20 | 74.40 | 598,392 | -1.79(-2.35%) |
Dec 03, 2018 | 79.01 | 80.53 | 76.11 | 76.19 | 663,076 | -1.36(-1.75%) |
Nov 30, 2018 | 77.38 | 78.21 | 76.52 | 77.55 | 1,177,991 | -0.42(-0.54%) |
Nov 29, 2018 | 76.48 | 78.17 | 74.68 | 77.97 | 739,908 | +1.43(+1.87%) |
Nov 28, 2018 | 74.29 | 76.61 | 74.09 | 76.54 | 1,367,219 | +2.39(+3.22%) |
Nov 27, 2018 | 74.14 | 75.73 | 73.55 | 74.15 | 1,027,132 | +0.24(+0.33%) |
Nov 26, 2018 | 77.89 | 77.89 | 73.45 | 73.91 | 1,099,175 | -3.93(-5.05%) |
Nov 23, 2018 | 77.06 | 78.07 | 77.06 | 77.84 | 133,013 | +0.25(+0.32%) |
Nov 21, 2018 | 77.59 | 77.59 | 77.59 | 0 | +1.90(+2.50%) | |
Nov 20, 2018 | 76.93 | 77.56 | 75.11 | 75.69 | 853,794 | -2.07(-2.67%) |
Nov 19, 2018 | 76.78 | 77.97 | 76.22 | 77.77 | 262,599 | +0.59(+0.76%) |
Nov 16, 2018 | 74.80 | 77.46 | 74.35 | 77.18 | 498,492 | +2.37(+3.17%) |
Nov 15, 2018 | 76.37 | 76.56 | 73.84 | 74.81 | 814,609 | -1.79(-2.33%) |
Nov 14, 2018 | 77.70 | 78.07 | 76.12 | 76.60 | 1,792,462 | -0.76(-0.98%) |
Nov 13, 2018 | 78.70 | 79.45 | 76.59 | 77.36 | 865,489 | -1.56(-1.98%) |
Nov 12, 2018 | 79.57 | 80.14 | 78.59 | 78.92 | 501,959 | -1.68(-2.09%) |
Nov 09, 2018 | 79.16 | 80.88 | 76.61 | 80.60 | 1,179,669 | +1.00(+1.26%) |
Nov 08, 2018 | 82.64 | 82.92 | 78.50 | 79.60 | 1,259,634 | -3.57(-4.29%) |
Nov 07, 2018 | 81.74 | 83.68 | 80.92 | 83.17 | 384,858 | +2.49(+3.09%) |
Nov 06, 2018 | 80.69 | 81.96 | 79.70 | 80.67 | 349,999 | -0.35(-0.43%) |
Nov 05, 2018 | 78.38 | 81.12 | 78.38 | 81.02 | 468,634 | +2.76(+3.53%) |
Nov 02, 2018 | 78.32 | 80.20 | 77.68 | 78.26 | 629,716 | +0.29(+0.37%) |