Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2019 | 83.01 | 83.77 | 82.12 | 83.66 | 1,483,721 | +0.75(+0.91%) |
Mar 28, 2019 | 81.37 | 83.06 | 80.88 | 82.91 | 2,841,331 | +1.09(+1.33%) |
Mar 27, 2019 | 84.66 | 85.14 | 80.85 | 81.82 | 938,072 | -3.30(-3.87%) |
Mar 26, 2019 | 86.56 | 87.83 | 83.90 | 85.12 | 1,213,075 | +1.02(+1.22%) |
Mar 25, 2019 | 83.86 | 84.20 | 82.69 | 84.10 | 1,060,010 | +0.50(+0.60%) |
Mar 22, 2019 | 88.00 | 88.00 | 82.92 | 83.59 | 995,163 | -5.22(-5.87%) |
Mar 21, 2019 | 86.61 | 89.53 | 86.35 | 88.81 | 619,307 | +2.04(+2.36%) |
Mar 20, 2019 | 85.59 | 87.55 | 84.68 | 86.77 | 495,090 | +0.58(+0.67%) |
Mar 19, 2019 | 87.19 | 88.04 | 85.98 | 86.19 | 524,391 | -0.72(-0.83%) |
Mar 18, 2019 | 88.55 | 89.43 | 86.80 | 86.91 | 815,129 | -2.14(-2.40%) |
Mar 15, 2019 | 87.81 | 90.31 | 86.65 | 89.05 | 1,270,042 | +1.68(+1.92%) |
Mar 14, 2019 | 85.27 | 88.51 | 85.16 | 87.37 | 1,283,089 | +3.08(+3.65%) |
Mar 13, 2019 | 85.68 | 85.85 | 84.24 | 84.30 | 532,254 | -0.54(-0.64%) |
Mar 12, 2019 | 84.95 | 85.84 | 84.28 | 84.84 | 594,868 | +0.08(+0.09%) |
Mar 11, 2019 | 81.20 | 84.85 | 81.20 | 84.76 | 759,261 | +3.96(+4.90%) |
Mar 08, 2019 | 78.86 | 80.97 | 77.17 | 80.80 | 511,975 | +1.31(+1.65%) |
Mar 07, 2019 | 80.16 | 81.17 | 79.03 | 79.49 | 514,013 | -0.28(-0.35%) |
Mar 06, 2019 | 79.96 | 80.53 | 79.22 | 79.77 | 400,790 | -0.28(-0.35%) |
Mar 05, 2019 | 80.93 | 81.31 | 79.71 | 80.05 | 436,673 | -0.80(-0.99%) |
Mar 04, 2019 | 82.80 | 83.59 | 79.06 | 80.85 | 697,065 | -1.54(-1.87%) |
Mar 01, 2019 | 81.19 | 83.38 | 81.02 | 82.39 | 650,019 | +1.81(+2.25%) |
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%) |