Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2019 | 80.47 | 81.44 | 80.29 | 80.58 | 648,119 | +0.03(+0.04%) |
Feb 27, 2019 | 80.94 | 81.81 | 80.14 | 80.55 | 442,770 | -0.98(-1.20%) |
Feb 26, 2019 | 81.66 | 81.92 | 80.46 | 81.53 | 645,031 | -0.41(-0.51%) |
Feb 25, 2019 | 83.42 | 83.86 | 81.31 | 81.95 | 469,752 | -1.37(-1.64%) |
Feb 22, 2019 | 83.56 | 83.72 | 82.44 | 83.32 | 505,016 | +0.06(+0.07%) |
Feb 21, 2019 | 82.89 | 83.64 | 82.38 | 83.26 | 372,648 | +0.20(+0.24%) |
Feb 20, 2019 | 83.07 | 84.95 | 82.53 | 83.06 | 813,575 | -0.32(-0.38%) |
Feb 19, 2019 | 83.74 | 84.37 | 83.05 | 83.37 | 570,674 | -0.83(-0.98%) |
Feb 15, 2019 | 85.91 | 85.91 | 82.99 | 84.20 | 897,541 | -1.36(-1.59%) |
Feb 14, 2019 | 84.83 | 86.19 | 84.15 | 85.56 | 722,502 | +0.63(+0.74%) |
Feb 13, 2019 | 84.39 | 86.29 | 83.75 | 84.93 | 1,253,930 | +0.93(+1.11%) |
Feb 12, 2019 | 84.35 | 85.77 | 83.56 | 84.00 | 1,064,356 | +0.41(+0.50%) |
Feb 11, 2019 | 83.02 | 84.62 | 82.81 | 83.59 | 1,062,773 | +0.96(+1.17%) |
Feb 08, 2019 | 79.36 | 82.76 | 79.36 | 82.62 | 1,128,964 | +2.22(+2.77%) |
Feb 07, 2019 | 79.84 | 80.76 | 71.72 | 80.40 | 1,981,532 | +3.61(+4.70%) |
Feb 06, 2019 | 78.68 | 79.32 | 76.14 | 76.79 | 967,433 | -1.88(-2.39%) |
Feb 05, 2019 | 79.59 | 80.01 | 78.61 | 78.67 | 623,378 | -0.77(-0.97%) |
Feb 04, 2019 | 79.03 | 80.34 | 78.76 | 79.44 | 502,977 | +0.27(+0.34%) |
Feb 01, 2019 | 79.33 | 79.78 | 78.33 | 79.17 | 612,210 | -0.11(-0.13%) |
Jan 31, 2019 | 80.06 | 81.38 | 78.73 | 79.27 | 908,112 | -0.68(-0.85%) |
Jan 30, 2019 | 78.97 | 80.91 | 77.98 | 79.96 | 625,901 | +1.31(+1.66%) |
Jan 29, 2019 | 78.94 | 79.30 | 77.59 | 78.65 | 473,772 | -0.14(-0.18%) |
Jan 28, 2019 | 79.49 | 79.49 | 77.80 | 78.79 | 582,060 | -1.46(-1.82%) |
Jan 25, 2019 | 79.18 | 80.35 | 78.57 | 80.25 | 471,050 | +1.72(+2.19%) |
Jan 24, 2019 | 78.15 | 79.91 | 77.55 | 78.53 | 651,399 | +0.42(+0.54%) |
Jan 23, 2019 | 77.92 | 79.29 | 76.58 | 78.11 | 809,335 | +1.00(+1.30%) |
Jan 22, 2019 | 79.48 | 79.51 | 75.94 | 77.11 | 1,552,559 | -3.22(-4.00%) |
Jan 18, 2019 | 79.58 | 80.40 | 78.04 | 80.32 | 1,514,218 | +1.71(+2.18%) |
Jan 17, 2019 | 78.67 | 79.71 | 78.16 | 78.61 | 691,570 | +0.13(+0.17%) |
Jan 16, 2019 | 78.12 | 79.81 | 77.95 | 78.47 | 836,082 | +0.33(+0.42%) |
Jan 15, 2019 | 78.51 | 79.51 | 77.19 | 78.15 | 879,585 | +0.22(+0.28%) |
Jan 14, 2019 | 75.50 | 78.16 | 74.85 | 77.92 | 1,002,462 | +1.88(+2.47%) |
Jan 11, 2019 | 75.32 | 77.05 | 75.11 | 76.05 | 1,189,208 | +0.15(+0.20%) |
Jan 10, 2019 | 75.58 | 76.63 | 74.22 | 75.89 | 629,984 | -0.09(-0.11%) |
Jan 09, 2019 | 78.19 | 78.67 | 75.02 | 75.98 | 1,101,548 | -1.75(-2.25%) |
Jan 08, 2019 | 77.81 | 78.54 | 75.68 | 77.73 | 1,414,714 | +0.97(+1.27%) |
Jan 07, 2019 | 74.42 | 78.31 | 73.71 | 76.76 | 1,110,311 | +2.55(+3.44%) |
Jan 04, 2019 | 71.65 | 75.01 | 71.05 | 74.21 | 986,246 | +3.83(+5.44%) |
Jan 03, 2019 | 70.83 | 72.45 | 69.06 | 70.38 | 709,004 | -1.05(-1.47%) |
Jan 02, 2019 | 70.57 | 72.63 | 70.36 | 71.43 | 1,000,079 | -0.51(-0.71%) |
Dec 31, 2018 | 70.82 | 72.12 | 70.39 | 71.94 | 785,154 | +1.60(+2.27%) |
Dec 28, 2018 | 70.80 | 71.52 | 68.93 | 70.34 | 681,284 | +0.01(+0.01%) |
Dec 27, 2018 | 69.42 | 70.34 | 66.99 | 70.33 | 1,044,809 | -0.14(-0.20%) |
Dec 26, 2018 | 64.76 | 70.62 | 64.56 | 70.47 | 964,353 | +6.19(+9.63%) |
Dec 24, 2018 | 66.13 | 66.33 | 63.04 | 64.28 | 760,433 | -2.85(-4.24%) |
Dec 21, 2018 | 70.42 | 71.02 | 66.36 | 67.13 | 1,532,499 | -3.69(-5.21%) |
Dec 20, 2018 | 70.40 | 71.80 | 68.54 | 70.82 | 981,652 | -0.36(-0.50%) |
Dec 19, 2018 | 70.85 | 73.92 | 69.95 | 71.18 | 1,236,839 | +0.36(+0.50%) |
Dec 18, 2018 | 69.16 | 71.10 | 68.35 | 70.82 | 903,005 | +2.22(+3.24%) |
Dec 17, 2018 | 69.45 | 71.28 | 68.19 | 68.60 | 812,289 | -1.36(-1.94%) |
Dec 14, 2018 | 70.15 | 71.42 | 69.54 | 69.95 | 674,324 | -0.98(-1.38%) |
Dec 13, 2018 | 71.56 | 72.68 | 70.20 | 70.93 | 794,575 | -0.14(-0.20%) |
Dec 12, 2018 | 73.69 | 74.01 | 70.79 | 71.08 | 1,119,238 | -1.43(-1.98%) |
Dec 11, 2018 | 74.08 | 75.05 | 72.47 | 72.51 | 1,779,391 | -0.54(-0.74%) |
Dec 10, 2018 | 71.78 | 73.09 | 70.59 | 73.05 | 1,150,816 | +0.91(+1.27%) |
Dec 07, 2018 | 73.48 | 74.74 | 71.26 | 72.14 | 1,544,874 | -1.46(-1.99%) |
Dec 06, 2018 | 67.65 | 73.78 | 65.98 | 73.60 | 1,688,410 | +4.82(+7.00%) |
Dec 04, 2018 | 70.27 | 71.23 | 68.24 | 68.78 | 1,242,537 | -1.95(-2.76%) |