Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2019 | 87.04 | 87.46 | 86.34 | 86.75 | 960,283 | +0.27(+0.31%) |
Mar 28, 2019 | 85.58 | 86.51 | 85.42 | 86.48 | 803,210 | +1.17(+1.37%) |
Mar 27, 2019 | 85.28 | 85.48 | 84.37 | 85.32 | 1,140,547 | +0.15(+0.17%) |
Mar 26, 2019 | 85.06 | 85.63 | 84.63 | 85.17 | 1,073,598 | +0.88(+1.04%) |
Mar 25, 2019 | 83.68 | 84.51 | 83.58 | 84.29 | 994,973 | +0.78(+0.93%) |
Mar 22, 2019 | 85.18 | 85.21 | 83.48 | 83.51 | 744,676 | -2.00(-2.34%) |
Mar 21, 2019 | 84.42 | 85.79 | 84.35 | 85.51 | 609,761 | +1.04(+1.23%) |
Mar 20, 2019 | 85.32 | 85.56 | 84.28 | 84.47 | 1,089,485 | -1.03(-1.20%) |
Mar 19, 2019 | 86.06 | 86.58 | 85.02 | 85.50 | 1,187,880 | -0.07(-0.09%) |
Mar 18, 2019 | 84.09 | 85.65 | 83.82 | 85.57 | 903,264 | +1.70(+2.03%) |
Mar 15, 2019 | 83.90 | 84.36 | 83.49 | 83.87 | 1,309,645 | -0.03(-0.03%) |
Mar 14, 2019 | 84.52 | 84.52 | 83.67 | 83.90 | 1,301,558 | -0.63(-0.74%) |
Mar 13, 2019 | 83.47 | 84.74 | 83.29 | 84.53 | 1,024,869 | +0.89(+1.06%) |
Mar 12, 2019 | 83.87 | 83.90 | 83.34 | 83.64 | 1,161,446 | -0.09(-0.11%) |
Mar 11, 2019 | 82.51 | 83.73 | 82.39 | 83.73 | 757,638 | +1.17(+1.42%) |
Mar 08, 2019 | 82.77 | 82.93 | 82.04 | 82.56 | 1,387,172 | -0.84(-1.01%) |
Mar 07, 2019 | 84.21 | 84.21 | 82.86 | 83.40 | 1,100,153 | -0.72(-0.86%) |
Mar 06, 2019 | 84.01 | 84.29 | 83.76 | 84.12 | 913,978 | +0.22(+0.26%) |
Mar 05, 2019 | 84.32 | 84.65 | 83.85 | 83.90 | 718,658 | -0.44(-0.53%) |
Mar 04, 2019 | 84.56 | 84.87 | 83.60 | 84.34 | 1,007,501 | +0.20(+0.24%) |
Mar 01, 2019 | 84.39 | 84.52 | 83.59 | 84.14 | 847,830 | +0.42(+0.50%) |
Feb 28, 2019 | 83.71 | 83.98 | 83.12 | 83.72 | 1,081,791 | -0.18(-0.21%) |
Feb 27, 2019 | 83.70 | 84.13 | 83.20 | 83.90 | 1,001,767 | -0.02(-0.02%) |
Feb 26, 2019 | 84.67 | 84.91 | 83.87 | 83.92 | 941,549 | -1.14(-1.34%) |
Feb 25, 2019 | 85.47 | 85.74 | 84.96 | 85.06 | 708,299 | +0.12(+0.14%) |
Feb 22, 2019 | 84.61 | 85.05 | 84.12 | 84.94 | 885,686 | +0.70(+0.83%) |
Feb 21, 2019 | 84.32 | 84.43 | 83.75 | 84.24 | 924,622 | -0.47(-0.55%) |
Feb 20, 2019 | 84.31 | 84.73 | 83.75 | 84.71 | 1,125,549 | +0.61(+0.72%) |
Feb 19, 2019 | 83.51 | 84.59 | 83.31 | 84.10 | 1,111,246 | +0.20(+0.24%) |
Feb 15, 2019 | 83.52 | 83.96 | 83.30 | 83.90 | 1,177,111 | +1.04(+1.25%) |
Feb 14, 2019 | 82.53 | 83.38 | 82.23 | 82.86 | 1,252,710 | -0.03(-0.03%) |
Feb 13, 2019 | 82.93 | 83.51 | 82.65 | 82.89 | 1,893,629 | +0.08(+0.10%) |
Feb 12, 2019 | 81.09 | 83.22 | 81.00 | 82.81 | 1,706,353 | +2.41(+3.00%) |
Feb 11, 2019 | 79.98 | 80.46 | 79.64 | 80.40 | 2,000,110 | +0.52(+0.66%) |
Feb 08, 2019 | 79.74 | 80.02 | 79.24 | 79.87 | 913,405 | -0.09(-0.12%) |
Feb 07, 2019 | 80.53 | 80.80 | 79.49 | 79.96 | 1,706,923 | -0.93(-1.15%) |
Feb 06, 2019 | 81.01 | 81.22 | 80.70 | 80.89 | 1,127,570 | -0.24(-0.29%) |
Feb 05, 2019 | 80.16 | 81.13 | 80.16 | 81.13 | 1,421,531 | +0.83(+1.03%) |
Feb 04, 2019 | 80.18 | 80.63 | 79.96 | 80.30 | 1,571,334 | -0.29(-0.37%) |
Feb 01, 2019 | 81.09 | 81.69 | 80.40 | 80.60 | 1,181,785 | -0.20(-0.25%) |
Jan 31, 2019 | 81.73 | 82.89 | 80.57 | 80.80 | 2,873,926 | -0.91(-1.11%) |
Jan 30, 2019 | 80.14 | 82.59 | 79.35 | 81.71 | 2,362,130 | +2.45(+3.09%) |
Jan 29, 2019 | 78.63 | 79.59 | 75.91 | 79.26 | 2,792,766 | +6.37(+8.73%) |
Jan 28, 2019 | 72.27 | 72.90 | 71.71 | 72.90 | 1,646,381 | -0.22(-0.30%) |
Jan 25, 2019 | 73.74 | 73.88 | 73.07 | 73.12 | 1,011,343 | +0.28(+0.38%) |
Jan 24, 2019 | 72.56 | 73.06 | 72.03 | 72.84 | 1,239,233 | +0.33(+0.46%) |
Jan 23, 2019 | 73.27 | 73.74 | 72.04 | 72.51 | 990,810 | -0.43(-0.59%) |
Jan 22, 2019 | 73.49 | 73.57 | 72.35 | 72.94 | 879,477 | -1.29(-1.73%) |
Jan 18, 2019 | 73.34 | 74.52 | 72.95 | 74.23 | 1,099,064 | +1.50(+2.06%) |
Jan 17, 2019 | 71.21 | 73.05 | 71.21 | 72.73 | 955,285 | +1.22(+1.71%) |
Jan 16, 2019 | 72.12 | 72.43 | 71.44 | 71.51 | 897,868 | -0.34(-0.47%) |
Jan 15, 2019 | 71.88 | 72.22 | 71.44 | 71.85 | 630,270 | +0.04(+0.05%) |
Jan 14, 2019 | 71.19 | 72.14 | 70.98 | 71.81 | 1,186,679 | +0.18(+0.26%) |
Jan 11, 2019 | 71.01 | 71.83 | 70.78 | 71.63 | 1,403,206 | +0.35(+0.49%) |
Jan 10, 2019 | 70.61 | 71.37 | 69.83 | 71.28 | 1,227,704 | +1.04(+1.48%) |
Jan 09, 2019 | 69.88 | 70.70 | 69.79 | 70.24 | 943,655 | +0.73(+1.05%) |
Jan 08, 2019 | 68.56 | 69.58 | 68.30 | 69.51 | 1,223,433 | +1.50(+2.20%) |
Jan 07, 2019 | 67.38 | 68.62 | 66.54 | 68.01 | 1,566,780 | +0.89(+1.33%) |
Jan 04, 2019 | 65.20 | 67.16 | 64.96 | 67.12 | 1,430,599 | +2.92(+4.54%) |
Jan 03, 2019 | 65.33 | 65.36 | 63.60 | 64.20 | 1,255,233 | -1.34(-2.05%) |