Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2019 | 79.86 | 80.30 | 77.92 | 80.13 | 184,700 | +0.73(+0.92%) |
Mar 28, 2019 | 77.52 | 80.16 | 76.47 | 79.40 | 194,759 | +2.16(+2.80%) |
Mar 27, 2019 | 76.05 | 77.87 | 74.94 | 77.24 | 252,157 | +1.26(+1.66%) |
Mar 26, 2019 | 75.63 | 76.87 | 75.37 | 75.98 | 149,158 | +1.01(+1.35%) |
Mar 25, 2019 | 74.63 | 75.65 | 73.74 | 74.97 | 165,903 | +0.19(+0.25%) |
Mar 22, 2019 | 77.90 | 78.13 | 74.77 | 74.78 | 293,400 | -3.50(-4.47%) |
Mar 21, 2019 | 77.50 | 78.93 | 77.33 | 78.28 | 131,993 | +0.69(+0.89%) |
Mar 20, 2019 | 79.43 | 79.43 | 77.41 | 77.59 | 109,486 | -1.73(-2.18%) |
Mar 19, 2019 | 79.43 | 80.63 | 78.18 | 79.32 | 153,097 | +0.35(+0.44%) |
Mar 18, 2019 | 79.17 | 79.28 | 78.00 | 78.97 | 209,920 | -0.02(-0.03%) |
Mar 15, 2019 | 79.75 | 80.52 | 78.41 | 78.99 | 263,400 | -0.50(-0.63%) |
Mar 14, 2019 | 79.56 | 80.25 | 78.44 | 79.49 | 193,660 | +0.06(+0.08%) |
Mar 13, 2019 | 78.71 | 79.84 | 78.40 | 79.43 | 250,233 | +1.81(+2.33%) |
Mar 12, 2019 | 76.55 | 78.10 | 74.86 | 77.62 | 369,668 | +1.64(+2.16%) |
Mar 11, 2019 | 74.74 | 76.58 | 74.14 | 75.98 | 213,981 | +1.07(+1.43%) |
Mar 08, 2019 | 77.02 | 77.02 | 73.96 | 74.91 | 254,500 | -2.24(-2.90%) |
Mar 07, 2019 | 81.86 | 82.15 | 77.06 | 77.15 | 374,567 | -5.03(-6.12%) |
Mar 06, 2019 | 82.23 | 82.32 | 81.75 | 82.18 | 316,039 | -0.09(-0.11%) |
Mar 05, 2019 | 82.50 | 82.81 | 81.71 | 82.27 | 251,242 | -0.17(-0.21%) |
Mar 04, 2019 | 82.70 | 83.28 | 82.10 | 82.44 | 200,937 | -0.07(-0.08%) |
Mar 01, 2019 | 83.00 | 83.69 | 82.15 | 82.51 | 146,100 | +0.01(+0.01%) |
Feb 28, 2019 | 82.15 | 83.09 | 81.90 | 82.50 | 136,152 | +0.29(+0.35%) |
Feb 27, 2019 | 82.20 | 82.68 | 81.84 | 82.21 | 185,443 | +0.02(+0.02%) |
Feb 26, 2019 | 82.15 | 82.74 | 81.50 | 82.19 | 206,852 | +0.03(+0.04%) |
Feb 25, 2019 | 82.63 | 83.87 | 81.62 | 82.16 | 207,550 | +0.02(+0.02%) |
Feb 22, 2019 | 82.44 | 83.12 | 81.31 | 82.14 | 146,100 | -0.01(-0.01%) |
Feb 21, 2019 | 82.31 | 83.00 | 81.35 | 82.15 | 175,434 | -0.13(-0.16%) |
Feb 20, 2019 | 83.79 | 83.81 | 82.16 | 82.28 | 206,956 | -1.43(-1.71%) |
Feb 19, 2019 | 82.24 | 84.63 | 81.82 | 83.71 | 228,691 | +1.35(+1.64%) |
Feb 15, 2019 | 82.01 | 83.42 | 81.23 | 82.36 | 258,300 | +0.35(+0.43%) |
Feb 14, 2019 | 81.21 | 82.19 | 80.12 | 82.01 | 237,577 | +0.55(+0.68%) |
Feb 13, 2019 | 81.77 | 82.00 | 80.07 | 81.46 | 167,313 | +0.16(+0.20%) |
Feb 12, 2019 | 80.96 | 81.98 | 80.32 | 81.30 | 410,884 | +0.79(+0.98%) |
Feb 11, 2019 | 78.23 | 80.55 | 78.00 | 80.51 | 340,606 | +2.30(+2.94%) |
Feb 08, 2019 | 77.78 | 78.49 | 76.33 | 78.21 | 357,900 | +0.36(+0.46%) |
Feb 07, 2019 | 79.00 | 79.81 | 77.07 | 77.85 | 238,370 | -1.74(-2.19%) |
Feb 06, 2019 | 81.94 | 82.21 | 79.16 | 79.59 | 178,999 | -2.05(-2.51%) |
Feb 05, 2019 | 82.64 | 83.20 | 80.21 | 81.64 | 462,461 | -0.64(-0.78%) |
Feb 04, 2019 | 81.08 | 82.59 | 80.27 | 82.28 | 302,847 | +0.59(+0.72%) |
Feb 01, 2019 | 83.91 | 86.50 | 80.30 | 81.69 | 727,100 | -1.48(-1.78%) |
Jan 31, 2019 | 87.71 | 89.75 | 76.76 | 83.17 | 2,237,897 | -32.78(-28.27%) |
Jan 30, 2019 | 118.65 | 120.54 | 114.87 | 115.95 | 247,779 | -1.34(-1.14%) |
Jan 29, 2019 | 119.67 | 119.67 | 117.21 | 117.29 | 120,756 | -2.10(-1.76%) |
Jan 28, 2019 | 117.94 | 119.54 | 115.83 | 119.39 | 114,739 | +0.00(+0.00%) |
Jan 25, 2019 | 118.25 | 119.95 | 118.07 | 119.39 | 125,200 | +2.24(+1.91%) |
Jan 24, 2019 | 116.32 | 118.76 | 116.32 | 117.15 | 100,439 | +0.74(+0.64%) |
Jan 23, 2019 | 119.47 | 120.16 | 115.98 | 116.41 | 111,613 | -2.62(-2.20%) |
Jan 22, 2019 | 119.98 | 119.98 | 117.80 | 119.03 | 121,699 | -0.96(-0.80%) |
Jan 18, 2019 | 119.84 | 122.34 | 119.12 | 119.99 | 106,000 | +0.14(+0.12%) |
Jan 17, 2019 | 118.31 | 120.20 | 117.80 | 119.85 | 117,538 | +1.05(+0.88%) |
Jan 16, 2019 | 118.35 | 118.97 | 116.41 | 118.80 | 117,238 | +0.94(+0.80%) |
Jan 15, 2019 | 114.25 | 118.74 | 113.64 | 117.86 | 143,587 | +3.62(+3.17%) |
Jan 14, 2019 | 113.97 | 116.31 | 112.40 | 114.24 | 111,501 | -0.82(-0.71%) |
Jan 11, 2019 | 114.50 | 115.22 | 112.61 | 115.06 | 157,500 | +0.40(+0.35%) |
Jan 10, 2019 | 113.39 | 114.86 | 111.66 | 114.66 | 163,581 | +0.68(+0.60%) |
Jan 09, 2019 | 111.42 | 114.22 | 110.70 | 113.98 | 134,227 | +3.10(+2.80%) |
Jan 08, 2019 | 110.24 | 111.07 | 107.81 | 110.88 | 118,347 | +1.55(+1.42%) |
Jan 07, 2019 | 106.49 | 110.85 | 106.49 | 109.33 | 105,620 | +2.83(+2.66%) |
Jan 04, 2019 | 102.90 | 108.12 | 101.63 | 106.50 | 99,200 | +4.98(+4.91%) |
Jan 03, 2019 | 104.39 | 104.89 | 100.43 | 101.52 | 197,102 | -3.85(-3.65%) |