Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2019 | 89.61 | 91.22 | 89.61 | 90.96 | 238,978 | +1.22(+1.36%) |
Feb 27, 2019 | 87.71 | 89.97 | 87.71 | 89.74 | 185,929 | +1.93(+2.20%) |
Feb 26, 2019 | 87.21 | 88.17 | 86.97 | 87.81 | 240,406 | +0.15(+0.17%) |
Feb 25, 2019 | 86.81 | 87.82 | 86.20 | 87.66 | 209,828 | +1.84(+2.14%) |
Feb 22, 2019 | 87.32 | 87.61 | 84.96 | 85.82 | 184,500 | -0.36(-0.42%) |
Feb 21, 2019 | 85.78 | 88.13 | 80.41 | 86.18 | 381,615 | +0.93(+1.09%) |
Feb 20, 2019 | 82.41 | 85.59 | 82.34 | 85.25 | 303,451 | +2.54(+3.07%) |
Feb 19, 2019 | 82.47 | 83.69 | 82.28 | 82.71 | 197,789 | +0.02(+0.02%) |
Feb 15, 2019 | 81.32 | 82.71 | 80.94 | 82.69 | 338,100 | +2.07(+2.57%) |
Feb 14, 2019 | 80.61 | 81.15 | 80.36 | 80.62 | 132,550 | -0.28(-0.35%) |
Feb 13, 2019 | 81.67 | 82.19 | 80.26 | 80.90 | 134,127 | -0.45(-0.55%) |
Feb 12, 2019 | 80.86 | 82.01 | 80.68 | 81.35 | 93,020 | +1.26(+1.57%) |
Feb 11, 2019 | 79.44 | 80.18 | 79.08 | 80.09 | 131,359 | +1.20(+1.52%) |
Feb 08, 2019 | 78.89 | 79.44 | 78.16 | 78.89 | 142,000 | -0.61(-0.77%) |
Feb 07, 2019 | 79.97 | 80.76 | 79.25 | 79.50 | 91,847 | -1.17(-1.45%) |
Feb 06, 2019 | 81.23 | 81.42 | 80.27 | 80.67 | 73,578 | -0.74(-0.91%) |
Feb 05, 2019 | 82.59 | 83.45 | 81.26 | 81.41 | 73,298 | -0.93(-1.13%) |
Feb 04, 2019 | 81.26 | 82.35 | 80.88 | 82.34 | 109,767 | +0.99(+1.22%) |
Feb 01, 2019 | 81.06 | 81.54 | 80.38 | 81.35 | 87,000 | +0.36(+0.44%) |
Jan 31, 2019 | 78.86 | 81.22 | 78.69 | 80.99 | 139,571 | +2.24(+2.84%) |
Jan 30, 2019 | 77.68 | 79.26 | 77.11 | 78.75 | 109,711 | +1.04(+1.34%) |
Jan 29, 2019 | 77.06 | 78.69 | 75.84 | 77.71 | 147,014 | +1.00(+1.30%) |
Jan 28, 2019 | 79.28 | 79.90 | 76.46 | 76.71 | 162,084 | -3.51(-4.38%) |
Jan 25, 2019 | 78.00 | 80.45 | 77.55 | 80.22 | 150,400 | +3.09(+4.01%) |
Jan 24, 2019 | 76.97 | 77.36 | 76.39 | 77.13 | 151,213 | +0.36(+0.47%) |
Jan 23, 2019 | 78.27 | 78.35 | 76.36 | 76.77 | 173,839 | -1.36(-1.74%) |
Jan 22, 2019 | 80.02 | 80.71 | 77.69 | 78.13 | 208,933 | -2.54(-3.15%) |
Jan 18, 2019 | 82.42 | 82.42 | 80.50 | 80.67 | 246,400 | -1.02(-1.25%) |
Jan 17, 2019 | 80.17 | 82.13 | 80.17 | 81.69 | 250,500 | +1.12(+1.39%) |
Jan 16, 2019 | 79.64 | 80.96 | 79.12 | 80.57 | 188,184 | +1.24(+1.56%) |
Jan 15, 2019 | 77.57 | 79.67 | 77.21 | 79.33 | 143,697 | +2.07(+2.68%) |
Jan 14, 2019 | 78.65 | 78.90 | 77.06 | 77.26 | 126,780 | -1.86(-2.35%) |
Jan 11, 2019 | 79.25 | 79.68 | 78.33 | 79.12 | 101,300 | -0.55(-0.69%) |
Jan 10, 2019 | 78.02 | 79.82 | 77.12 | 79.67 | 110,037 | +1.28(+1.63%) |
Jan 09, 2019 | 78.64 | 79.76 | 78.00 | 78.39 | 124,594 | +0.53(+0.68%) |
Jan 08, 2019 | 76.89 | 78.02 | 76.20 | 77.86 | 214,270 | +1.84(+2.42%) |
Jan 07, 2019 | 76.82 | 77.76 | 75.86 | 76.02 | 156,578 | -1.24(-1.60%) |
Jan 04, 2019 | 74.69 | 77.79 | 73.73 | 77.26 | 172,200 | +3.86(+5.26%) |
Jan 03, 2019 | 73.78 | 74.59 | 72.06 | 73.40 | 179,945 | -0.89(-1.20%) |
Jan 02, 2019 | 74.82 | 75.72 | 73.37 | 74.29 | 261,553 | -1.97(-2.58%) |
Dec 31, 2018 | 76.75 | 77.41 | 74.71 | 76.26 | 172,700 | +0.23(+0.30%) |
Dec 28, 2018 | 75.12 | 76.98 | 74.08 | 76.03 | 206,600 | +1.25(+1.67%) |
Dec 27, 2018 | 72.67 | 74.86 | 71.97 | 74.78 | 245,394 | +0.78(+1.05%) |
Dec 26, 2018 | 70.64 | 74.16 | 69.49 | 74.00 | 232,175 | +3.91(+5.58%) |
Dec 24, 2018 | 72.19 | 72.19 | 68.68 | 70.09 | 152,100 | -2.48(-3.42%) |
Dec 21, 2018 | 76.69 | 77.48 | 72.15 | 72.57 | 463,400 | -4.31(-5.61%) |
Dec 20, 2018 | 79.16 | 79.40 | 75.20 | 76.88 | 218,563 | -2.12(-2.68%) |
Dec 19, 2018 | 81.68 | 82.05 | 78.13 | 79.00 | 255,385 | -2.14(-2.64%) |
Dec 18, 2018 | 81.56 | 83.18 | 80.48 | 81.14 | 199,151 | +0.59(+0.73%) |
Dec 17, 2018 | 83.79 | 84.46 | 80.29 | 80.55 | 265,856 | -3.72(-4.41%) |
Dec 14, 2018 | 84.85 | 85.67 | 84.01 | 84.27 | 214,700 | -1.14(-1.33%) |
Dec 13, 2018 | 86.01 | 86.01 | 83.80 | 85.41 | 160,667 | -0.35(-0.41%) |
Dec 12, 2018 | 85.37 | 86.83 | 84.92 | 85.76 | 314,174 | +1.73(+2.06%) |
Dec 11, 2018 | 84.14 | 85.39 | 83.06 | 84.03 | 195,030 | +1.02(+1.23%) |
Dec 10, 2018 | 83.89 | 84.42 | 82.03 | 83.01 | 143,457 | -0.75(-0.90%) |
Dec 07, 2018 | 85.32 | 85.32 | 82.64 | 83.76 | 204,600 | -1.54(-1.81%) |
Dec 06, 2018 | 83.41 | 85.42 | 81.63 | 85.30 | 309,332 | +0.54(+0.64%) |
Dec 04, 2018 | 87.41 | 87.80 | 84.19 | 84.76 | 277,700 | -2.79(-3.19%) |