Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2019 | 82.28 | 83.78 | 81.41 | 82.73 | 1,292,300 | +1.42(+1.75%) |
Mar 28, 2019 | 81.00 | 82.60 | 80.01 | 81.31 | 1,160,531 | +0.55(+0.68%) |
Mar 27, 2019 | 83.75 | 83.85 | 79.55 | 80.76 | 1,778,787 | -2.74(-3.28%) |
Mar 26, 2019 | 82.57 | 84.62 | 82.18 | 83.50 | 1,402,595 | +1.34(+1.63%) |
Mar 25, 2019 | 80.90 | 82.87 | 79.10 | 82.16 | 1,964,108 | +1.11(+1.37%) |
Mar 22, 2019 | 84.62 | 84.75 | 80.74 | 81.05 | 1,652,900 | -4.42(-5.17%) |
Mar 21, 2019 | 81.68 | 85.52 | 81.68 | 85.47 | 1,679,046 | +3.70(+4.52%) |
Mar 20, 2019 | 80.93 | 82.30 | 80.03 | 81.77 | 1,249,040 | +0.58(+0.71%) |
Mar 19, 2019 | 83.55 | 83.55 | 80.19 | 81.19 | 2,489,117 | -1.68(-2.03%) |
Mar 18, 2019 | 83.15 | 84.14 | 80.81 | 82.87 | 3,167,632 | +3.66(+4.62%) |
Mar 15, 2019 | 82.46 | 82.78 | 78.86 | 79.21 | 2,906,200 | -3.67(-4.43%) |
Mar 14, 2019 | 81.99 | 83.33 | 80.10 | 82.88 | 1,772,491 | +2.41(+2.99%) |
Mar 13, 2019 | 81.00 | 82.98 | 79.55 | 80.47 | 1,850,924 | -0.16(-0.20%) |
Mar 12, 2019 | 80.74 | 81.30 | 78.71 | 80.63 | 1,759,721 | -0.30(-0.37%) |
Mar 11, 2019 | 78.75 | 81.97 | 78.45 | 80.93 | 2,496,994 | +2.50(+3.19%) |
Mar 08, 2019 | 74.79 | 79.12 | 70.44 | 78.43 | 9,463,400 | -2.78(-3.42%) |
Mar 07, 2019 | 79.98 | 83.11 | 78.88 | 81.21 | 3,445,202 | +1.23(+1.54%) |
Mar 06, 2019 | 80.00 | 81.02 | 78.76 | 79.98 | 1,885,287 | -0.13(-0.16%) |
Mar 05, 2019 | 79.96 | 80.36 | 76.37 | 80.11 | 2,136,959 | +0.55(+0.69%) |
Mar 04, 2019 | 86.50 | 87.32 | 76.01 | 79.56 | 6,478,899 | -6.87(-7.95%) |
Mar 01, 2019 | 86.65 | 86.96 | 84.68 | 86.43 | 1,689,500 | +1.55(+1.83%) |
Feb 28, 2019 | 85.15 | 86.62 | 84.26 | 84.88 | 1,484,718 | -0.37(-0.43%) |
Feb 27, 2019 | 83.79 | 85.44 | 83.42 | 85.25 | 850,602 | +1.50(+1.79%) |
Feb 26, 2019 | 84.02 | 85.34 | 83.10 | 83.75 | 1,178,975 | -0.48(-0.57%) |
Feb 25, 2019 | 85.02 | 86.32 | 83.79 | 84.23 | 1,509,739 | +0.06(+0.07%) |
Feb 22, 2019 | 82.70 | 84.40 | 81.76 | 84.17 | 1,278,200 | +2.10(+2.56%) |
Feb 21, 2019 | 83.99 | 84.25 | 81.37 | 82.07 | 1,716,055 | -1.92(-2.29%) |
Feb 20, 2019 | 85.20 | 87.72 | 83.85 | 83.99 | 1,379,847 | -1.09(-1.28%) |
Feb 19, 2019 | 84.77 | 85.16 | 84.22 | 85.08 | 1,040,821 | +0.32(+0.38%) |
Feb 15, 2019 | 85.71 | 85.99 | 84.02 | 84.76 | 994,200 | -0.44(-0.52%) |
Feb 14, 2019 | 83.00 | 85.90 | 82.98 | 85.20 | 1,541,925 | +1.60(+1.91%) |
Feb 13, 2019 | 85.00 | 85.25 | 82.75 | 83.60 | 877,806 | -1.02(-1.21%) |
Feb 12, 2019 | 83.72 | 84.85 | 83.05 | 84.62 | 986,367 | +1.69(+2.04%) |
Feb 11, 2019 | 84.00 | 84.73 | 81.90 | 82.93 | 1,167,585 | -0.24(-0.29%) |
Feb 08, 2019 | 79.59 | 83.88 | 79.50 | 83.17 | 991,500 | +2.50(+3.10%) |
Feb 07, 2019 | 80.61 | 80.76 | 78.76 | 80.67 | 1,222,156 | -0.79(-0.97%) |
Feb 06, 2019 | 82.00 | 83.25 | 79.56 | 81.46 | 1,034,504 | -0.65(-0.79%) |
Feb 05, 2019 | 81.25 | 82.53 | 80.28 | 82.11 | 1,431,637 | +0.73(+0.90%) |
Feb 04, 2019 | 81.63 | 83.00 | 80.20 | 81.38 | 1,427,609 | -2.18(-2.61%) |
Feb 01, 2019 | 82.21 | 83.58 | 81.15 | 83.56 | 1,009,100 | +1.13(+1.37%) |
Jan 31, 2019 | 79.50 | 82.50 | 79.15 | 82.43 | 1,716,940 | +3.52(+4.46%) |
Jan 30, 2019 | 78.78 | 79.67 | 76.88 | 78.91 | 993,908 | +1.80(+2.33%) |
Jan 29, 2019 | 79.36 | 79.50 | 76.85 | 77.11 | 1,199,597 | -1.88(-2.38%) |
Jan 28, 2019 | 79.00 | 79.79 | 77.27 | 78.99 | 1,394,160 | -0.63(-0.79%) |
Jan 25, 2019 | 80.53 | 80.65 | 78.37 | 79.62 | 2,312,300 | +0.29(+0.37%) |
Jan 24, 2019 | 78.61 | 80.64 | 78.27 | 79.33 | 2,129,558 | +1.06(+1.35%) |
Jan 23, 2019 | 78.00 | 80.43 | 77.76 | 78.27 | 2,695,129 | +1.05(+1.36%) |
Jan 22, 2019 | 76.82 | 77.87 | 75.02 | 77.22 | 2,235,721 | -0.68(-0.87%) |
Jan 18, 2019 | 77.29 | 79.50 | 76.79 | 77.90 | 2,515,700 | +1.50(+1.96%) |
Jan 17, 2019 | 72.56 | 77.91 | 72.00 | 76.40 | 3,467,806 | +3.54(+4.86%) |
Jan 16, 2019 | 73.45 | 73.98 | 71.25 | 72.86 | 2,078,145 | +0.42(+0.58%) |
Jan 15, 2019 | 70.48 | 72.96 | 70.45 | 72.44 | 2,680,121 | +1.96(+2.78%) |
Jan 14, 2019 | 67.23 | 70.79 | 66.15 | 70.48 | 2,893,036 | +2.07(+3.03%) |
Jan 11, 2019 | 68.87 | 72.07 | 68.15 | 68.41 | 2,896,700 | -0.43(-0.62%) |
Jan 10, 2019 | 68.00 | 69.22 | 66.82 | 68.84 | 1,726,757 | +0.06(+0.09%) |
Jan 09, 2019 | 68.86 | 69.45 | 67.50 | 68.78 | 1,622,737 | -0.12(-0.17%) |
Jan 08, 2019 | 67.15 | 69.00 | 64.51 | 68.90 | 2,350,703 | +2.63(+3.97%) |
Jan 07, 2019 | 64.00 | 68.03 | 63.76 | 66.27 | 2,134,139 | +3.12(+4.94%) |
Jan 04, 2019 | 61.21 | 64.64 | 60.65 | 63.15 | 1,933,900 | +3.59(+6.03%) |
Jan 03, 2019 | 61.80 | 63.11 | 59.28 | 59.56 | 1,859,117 | -3.70(-5.85%) |