Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 82.22 | 83.50 | 82.11 | 82.64 | 1,047,590 | +0.05(+0.06%) |
Jan 30, 2019 | 81.87 | 83.21 | 80.90 | 82.59 | 1,161,269 | +1.63(+2.02%) |
Jan 29, 2019 | 79.74 | 81.08 | 79.74 | 80.95 | 876,943 | +1.55(+1.95%) |
Jan 28, 2019 | 78.22 | 79.63 | 77.67 | 79.41 | 1,056,281 | +0.44(+0.55%) |
Jan 25, 2019 | 79.39 | 79.88 | 78.86 | 78.97 | 569,704 | +0.48(+0.61%) |
Jan 24, 2019 | 77.27 | 78.89 | 77.09 | 78.50 | 1,344,445 | +1.40(+1.81%) |
Jan 23, 2019 | 78.48 | 79.27 | 76.18 | 77.10 | 631,706 | -0.63(-0.82%) |
Jan 22, 2019 | 78.01 | 78.54 | 77.30 | 77.73 | 851,374 | -1.01(-1.28%) |
Jan 18, 2019 | 78.14 | 79.44 | 77.63 | 78.74 | 692,728 | +1.43(+1.85%) |
Jan 17, 2019 | 76.62 | 77.97 | 76.45 | 77.32 | 600,049 | +0.57(+0.75%) |
Jan 16, 2019 | 77.30 | 77.34 | 76.22 | 76.74 | 518,897 | -0.58(-0.76%) |
Jan 15, 2019 | 76.59 | 77.35 | 75.38 | 77.33 | 528,539 | +0.94(+1.23%) |
Jan 14, 2019 | 76.11 | 76.72 | 75.56 | 76.39 | 889,066 | -0.55(-0.72%) |
Jan 11, 2019 | 76.39 | 76.94 | 75.61 | 76.94 | 536,501 | -0.06(-0.08%) |
Jan 10, 2019 | 75.21 | 77.14 | 75.13 | 77.00 | 656,277 | +1.31(+1.73%) |
Jan 09, 2019 | 75.35 | 76.37 | 75.10 | 75.69 | 627,456 | +0.83(+1.11%) |
Jan 08, 2019 | 73.48 | 75.26 | 73.11 | 74.86 | 819,720 | +2.27(+3.13%) |
Jan 07, 2019 | 72.16 | 73.00 | 71.18 | 72.59 | 934,375 | +0.76(+1.06%) |
Jan 04, 2019 | 70.56 | 72.04 | 70.19 | 71.83 | 701,105 | +2.38(+3.42%) |
Jan 03, 2019 | 71.22 | 71.40 | 69.33 | 69.45 | 413,892 | -2.31(-3.22%) |
Jan 02, 2019 | 70.57 | 72.02 | 69.87 | 71.76 | 557,364 | +0.33(+0.46%) |
Dec 31, 2018 | 70.44 | 71.46 | 70.43 | 71.43 | 617,138 | +1.32(+1.88%) |
Dec 28, 2018 | 70.51 | 71.00 | 69.63 | 70.11 | 756,713 | -0.25(-0.35%) |
Dec 27, 2018 | 66.30 | 70.37 | 66.20 | 70.36 | 1,008,230 | +3.35(+5.00%) |
Dec 26, 2018 | 65.35 | 67.09 | 63.89 | 67.01 | 573,393 | +1.89(+2.91%) |
Dec 24, 2018 | 66.20 | 66.54 | 64.82 | 65.12 | 276,021 | -1.76(-2.64%) |
Dec 21, 2018 | 69.08 | 69.80 | 66.87 | 66.88 | 1,158,483 | -2.30(-3.32%) |
Dec 20, 2018 | 70.10 | 71.14 | 68.04 | 69.18 | 1,006,911 | -1.28(-1.81%) |
Dec 19, 2018 | 72.33 | 73.52 | 69.69 | 70.46 | 951,109 | -2.01(-2.78%) |
Dec 18, 2018 | 72.73 | 73.92 | 71.70 | 72.47 | 1,029,050 | +0.34(+0.47%) |
Dec 17, 2018 | 72.05 | 73.43 | 71.22 | 72.13 | 1,001,054 | -0.38(-0.52%) |
Dec 14, 2018 | 71.95 | 72.77 | 71.04 | 72.51 | 807,679 | -0.37(-0.50%) |
Dec 13, 2018 | 73.45 | 73.80 | 72.34 | 72.88 | 850,938 | -0.40(-0.54%) |
Dec 12, 2018 | 74.17 | 74.60 | 73.18 | 73.27 | 968,754 | +0.25(+0.34%) |
Dec 11, 2018 | 75.22 | 75.77 | 72.58 | 73.03 | 808,807 | -0.81(-1.10%) |
Dec 10, 2018 | 74.33 | 75.47 | 72.30 | 73.84 | 848,731 | -0.77(-1.03%) |
Dec 07, 2018 | 76.53 | 77.74 | 74.16 | 74.61 | 651,402 | -2.08(-2.71%) |
Dec 06, 2018 | 77.05 | 77.99 | 75.19 | 76.69 | 961,629 | -2.37(-3.00%) |
Dec 04, 2018 | 80.76 | 81.24 | 79.01 | 79.06 | 641,192 | -2.02(-2.49%) |
Dec 03, 2018 | 82.01 | 83.63 | 81.01 | 81.08 | 1,089,990 | +0.08(+0.10%) |
Nov 30, 2018 | 80.41 | 81.07 | 79.88 | 81.00 | 1,628,607 | +0.63(+0.79%) |
Nov 29, 2018 | 81.14 | 81.44 | 79.94 | 80.37 | 500,281 | -0.74(-0.91%) |
Nov 28, 2018 | 79.60 | 81.12 | 79.07 | 81.11 | 543,194 | +2.07(+2.62%) |
Nov 27, 2018 | 78.81 | 79.33 | 78.15 | 79.04 | 763,416 | -0.35(-0.44%) |
Nov 26, 2018 | 78.20 | 79.71 | 78.13 | 79.39 | 687,317 | +1.93(+2.49%) |
Nov 23, 2018 | 77.61 | 78.14 | 77.15 | 77.46 | 216,224 | -0.81(-1.04%) |
Nov 21, 2018 | 78.27 | 78.27 | 78.27 | 0 | +0.87(+1.12%) | |
Nov 20, 2018 | 79.34 | 79.39 | 76.95 | 77.40 | 807,527 | -3.53(-4.36%) |
Nov 19, 2018 | 82.29 | 82.56 | 80.45 | 80.93 | 899,013 | -1.63(-1.98%) |
Nov 16, 2018 | 82.98 | 83.18 | 81.72 | 82.56 | 698,003 | -0.93(-1.11%) |
Nov 15, 2018 | 83.14 | 84.60 | 82.58 | 83.49 | 737,991 | -0.25(-0.30%) |
Nov 14, 2018 | 85.75 | 85.75 | 83.48 | 83.74 | 868,551 | -1.27(-1.49%) |
Nov 13, 2018 | 85.05 | 86.17 | 84.27 | 85.01 | 650,738 | -0.36(-0.42%) |
Nov 12, 2018 | 88.07 | 88.08 | 85.15 | 85.36 | 483,455 | -2.92(-3.31%) |
Nov 09, 2018 | 87.66 | 88.75 | 87.36 | 88.28 | 603,386 | +0.39(+0.44%) |
Nov 08, 2018 | 87.58 | 87.92 | 86.65 | 87.89 | 956,131 | +1.47(+1.71%) |
Nov 07, 2018 | 86.41 | 86.88 | 85.39 | 86.42 | 704,245 | +0.64(+0.75%) |
Nov 06, 2018 | 84.69 | 86.06 | 84.29 | 85.78 | 611,455 | +0.79(+0.93%) |
Nov 05, 2018 | 85.49 | 86.19 | 84.32 | 84.99 | 723,469 | -0.71(-0.83%) |
Nov 02, 2018 | 86.80 | 87.54 | 85.34 | 85.70 | 644,933 | -0.51(-0.60%) |