Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2019 | 84.60 | 86.20 | 84.50 | 85.91 | 2,568,784 | +1.26(+1.49%) |
Feb 27, 2019 | 84.69 | 84.95 | 84.09 | 84.64 | 1,476,637 | -0.23(-0.27%) |
Feb 26, 2019 | 84.88 | 85.43 | 84.54 | 84.87 | 1,804,567 | -0.13(-0.15%) |
Feb 25, 2019 | 87.00 | 87.00 | 84.71 | 85.00 | 2,281,810 | -1.72(-1.98%) |
Feb 22, 2019 | 86.36 | 86.72 | 85.90 | 86.72 | 2,125,380 | +0.46(+0.54%) |
Feb 21, 2019 | 85.93 | 86.43 | 85.57 | 86.25 | 1,501,093 | +0.15(+0.17%) |
Feb 20, 2019 | 86.06 | 86.54 | 85.78 | 86.11 | 2,554,585 | +0.18(+0.21%) |
Feb 19, 2019 | 85.68 | 86.17 | 85.54 | 85.92 | 2,199,807 | +0.36(+0.42%) |
Feb 15, 2019 | 86.13 | 86.36 | 85.32 | 85.56 | 3,148,414 | +0.25(+0.29%) |
Feb 14, 2019 | 84.48 | 85.65 | 83.65 | 85.32 | 1,679,895 | +0.47(+0.56%) |
Feb 13, 2019 | 85.48 | 85.66 | 84.37 | 84.84 | 1,896,680 | -0.27(-0.32%) |
Feb 12, 2019 | 85.14 | 85.14 | 84.23 | 85.12 | 2,286,222 | +0.71(+0.85%) |
Feb 11, 2019 | 85.46 | 86.02 | 84.28 | 84.40 | 2,728,044 | -1.11(-1.30%) |
Feb 08, 2019 | 85.07 | 85.68 | 84.15 | 85.51 | 2,167,290 | -0.11(-0.13%) |
Feb 07, 2019 | 81.00 | 85.76 | 80.11 | 85.62 | 2,913,028 | +0.02(+0.02%) |
Feb 06, 2019 | 85.57 | 85.66 | 84.94 | 85.60 | 1,924,763 | +0.14(+0.16%) |
Feb 05, 2019 | 85.60 | 86.12 | 85.21 | 85.47 | 2,004,230 | -0.19(-0.22%) |
Feb 04, 2019 | 85.24 | 85.82 | 85.16 | 85.66 | 1,843,096 | +0.47(+0.55%) |
Feb 01, 2019 | 85.51 | 86.38 | 84.91 | 85.19 | 1,653,699 | +0.14(+0.16%) |
Jan 31, 2019 | 84.39 | 85.34 | 83.71 | 85.05 | 2,953,351 | +0.48(+0.57%) |
Jan 30, 2019 | 84.22 | 85.04 | 83.88 | 84.57 | 1,717,376 | +0.71(+0.84%) |
Jan 29, 2019 | 84.22 | 84.86 | 83.37 | 83.87 | 1,428,299 | +0.07(+0.09%) |
Jan 28, 2019 | 83.91 | 84.03 | 82.95 | 83.79 | 1,188,221 | -0.11(-0.13%) |
Jan 25, 2019 | 84.74 | 84.93 | 83.76 | 83.90 | 1,659,555 | -0.18(-0.22%) |
Jan 24, 2019 | 84.07 | 84.37 | 83.66 | 84.08 | 2,191,376 | +0.12(+0.14%) |
Jan 23, 2019 | 83.91 | 84.65 | 83.24 | 83.97 | 1,714,598 | +0.66(+0.79%) |
Jan 22, 2019 | 83.43 | 84.39 | 82.82 | 83.31 | 2,151,521 | -0.28(-0.34%) |
Jan 18, 2019 | 82.69 | 83.93 | 82.55 | 83.59 | 2,256,019 | +1.50(+1.83%) |
Jan 17, 2019 | 80.83 | 82.40 | 80.83 | 82.08 | 2,205,652 | +0.79(+0.97%) |
Jan 16, 2019 | 81.68 | 82.07 | 81.13 | 81.30 | 1,606,424 | -0.51(-0.62%) |
Jan 15, 2019 | 81.62 | 81.94 | 81.13 | 81.80 | 1,649,608 | +0.35(+0.43%) |
Jan 14, 2019 | 81.46 | 81.89 | 81.28 | 81.45 | 1,539,202 | -0.85(-1.03%) |
Jan 11, 2019 | 80.76 | 82.31 | 80.55 | 82.30 | 2,592,924 | -0.77(-0.93%) |
Jan 10, 2019 | 81.98 | 83.86 | 81.77 | 83.07 | 2,995,844 | +0.59(+0.71%) |
Jan 09, 2019 | 82.91 | 83.05 | 82.00 | 82.48 | 2,469,905 | -0.04(-0.04%) |
Jan 08, 2019 | 82.96 | 83.21 | 81.41 | 82.52 | 2,878,119 | -0.16(-0.20%) |
Jan 07, 2019 | 82.72 | 83.46 | 82.46 | 82.68 | 2,737,151 | -0.09(-0.11%) |
Jan 04, 2019 | 81.62 | 83.57 | 81.49 | 82.77 | 2,367,621 | +2.10(+2.60%) |
Jan 03, 2019 | 82.36 | 82.36 | 80.35 | 80.67 | 2,893,662 | -2.08(-2.52%) |
Jan 02, 2019 | 82.44 | 82.84 | 81.77 | 82.75 | 1,926,402 | -0.43(-0.52%) |
Dec 31, 2018 | 83.07 | 83.31 | 82.62 | 83.19 | 1,830,936 | +0.28(+0.34%) |
Dec 28, 2018 | 82.88 | 83.69 | 82.40 | 82.91 | 1,877,898 | +0.59(+0.71%) |
Dec 27, 2018 | 80.67 | 82.35 | 80.28 | 82.32 | 2,248,080 | +0.88(+1.08%) |
Dec 26, 2018 | 79.09 | 81.46 | 78.64 | 81.44 | 2,243,362 | +2.69(+3.41%) |
Dec 24, 2018 | 79.47 | 79.78 | 78.21 | 78.75 | 1,995,467 | -1.01(-1.27%) |
Dec 21, 2018 | 79.36 | 80.77 | 79.21 | 79.77 | 5,927,616 | +0.92(+1.17%) |
Dec 20, 2018 | 81.09 | 81.32 | 78.19 | 78.84 | 4,594,871 | -2.72(-3.33%) |
Dec 19, 2018 | 81.88 | 83.58 | 81.02 | 81.56 | 2,832,389 | +0.02(+0.02%) |
Dec 18, 2018 | 81.75 | 82.01 | 80.93 | 81.54 | 1,957,790 | +0.35(+0.43%) |
Dec 17, 2018 | 82.55 | 82.72 | 80.80 | 81.19 | 3,424,452 | -1.80(-2.17%) |
Dec 14, 2018 | 83.86 | 83.86 | 82.42 | 82.99 | 2,331,267 | -1.59(-1.88%) |
Dec 13, 2018 | 82.26 | 85.19 | 82.12 | 84.58 | 3,654,562 | +2.72(+3.32%) |
Dec 12, 2018 | 81.34 | 82.62 | 81.12 | 81.87 | 2,697,228 | +0.59(+0.72%) |
Dec 11, 2018 | 82.48 | 82.52 | 80.61 | 81.28 | 2,368,732 | -0.41(-0.50%) |
Dec 10, 2018 | 81.70 | 82.01 | 80.39 | 81.69 | 2,544,759 | -0.15(-0.19%) |
Dec 07, 2018 | 82.81 | 83.38 | 81.63 | 81.84 | 3,309,719 | -0.97(-1.17%) |
Dec 06, 2018 | 81.28 | 83.26 | 81.08 | 82.81 | 4,099,758 | +0.74(+0.90%) |
Dec 04, 2018 | 83.44 | 84.15 | 81.95 | 82.07 | 3,154,471 | -1.26(-1.51%) |