Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2019 | 85.89 | 86.35 | 83.95 | 85.33 | 1,084,700 | +0.07(+0.08%) |
Mar 28, 2019 | 84.26 | 87.11 | 83.61 | 85.26 | 1,458,688 | +1.84(+2.21%) |
Mar 27, 2019 | 79.11 | 84.43 | 78.76 | 83.42 | 2,174,126 | +1.86(+2.28%) |
Mar 26, 2019 | 81.69 | 82.56 | 80.46 | 81.56 | 1,584,711 | +0.77(+0.95%) |
Mar 25, 2019 | 79.23 | 81.61 | 79.00 | 80.79 | 1,224,534 | +1.36(+1.71%) |
Mar 22, 2019 | 80.12 | 81.10 | 79.42 | 79.43 | 625,300 | -1.27(-1.57%) |
Mar 21, 2019 | 79.63 | 81.60 | 79.62 | 80.70 | 758,435 | +0.81(+1.01%) |
Mar 20, 2019 | 79.63 | 80.71 | 78.72 | 79.89 | 988,798 | +0.14(+0.18%) |
Mar 19, 2019 | 81.81 | 81.94 | 79.75 | 79.75 | 1,300,651 | -1.44(-1.77%) |
Mar 18, 2019 | 79.61 | 81.50 | 79.50 | 81.19 | 579,009 | +1.73(+2.18%) |
Mar 15, 2019 | 80.49 | 80.61 | 78.10 | 79.46 | 1,146,700 | -1.17(-1.45%) |
Mar 14, 2019 | 80.21 | 80.87 | 78.81 | 80.63 | 618,079 | +0.32(+0.40%) |
Mar 13, 2019 | 79.57 | 80.84 | 79.27 | 80.31 | 728,389 | +0.73(+0.92%) |
Mar 12, 2019 | 80.50 | 80.50 | 78.39 | 79.58 | 672,874 | -0.99(-1.23%) |
Mar 11, 2019 | 80.03 | 82.13 | 79.88 | 80.57 | 800,561 | +0.63(+0.79%) |
Mar 08, 2019 | 80.32 | 81.09 | 79.11 | 79.94 | 824,300 | -1.06(-1.31%) |
Mar 07, 2019 | 83.89 | 83.89 | 80.93 | 81.00 | 1,150,788 | -3.24(-3.85%) |
Mar 06, 2019 | 85.57 | 86.06 | 83.71 | 84.24 | 753,871 | -1.24(-1.45%) |
Mar 05, 2019 | 85.47 | 86.46 | 84.98 | 85.48 | 453,618 | +0.48(+0.56%) |
Mar 04, 2019 | 87.79 | 87.79 | 84.27 | 85.00 | 815,731 | -2.74(-3.12%) |
Mar 01, 2019 | 89.15 | 89.33 | 86.97 | 87.74 | 690,200 | -0.48(-0.54%) |
Feb 28, 2019 | 88.30 | 88.97 | 87.37 | 88.22 | 566,559 | -0.34(-0.38%) |
Feb 27, 2019 | 87.55 | 89.21 | 87.03 | 88.56 | 678,460 | +0.86(+0.98%) |
Feb 26, 2019 | 88.22 | 89.01 | 86.83 | 87.70 | 519,447 | -0.78(-0.88%) |
Feb 25, 2019 | 89.18 | 89.97 | 88.29 | 88.48 | 619,080 | -0.02(-0.02%) |
Feb 22, 2019 | 88.19 | 88.60 | 87.40 | 88.50 | 558,500 | +0.92(+1.05%) |
Feb 21, 2019 | 88.30 | 88.63 | 87.07 | 87.58 | 494,218 | -0.73(-0.83%) |
Feb 20, 2019 | 87.76 | 88.31 | 86.76 | 88.31 | 434,691 | +0.74(+0.85%) |
Feb 19, 2019 | 87.15 | 88.12 | 86.39 | 87.57 | 565,625 | +0.21(+0.24%) |
Feb 15, 2019 | 87.75 | 88.13 | 87.09 | 87.36 | 460,900 | +0.22(+0.25%) |
Feb 14, 2019 | 87.49 | 88.60 | 86.50 | 87.14 | 534,567 | -0.89(-1.01%) |
Feb 13, 2019 | 87.00 | 88.12 | 85.42 | 88.03 | 491,534 | +1.41(+1.63%) |
Feb 12, 2019 | 85.22 | 87.42 | 84.94 | 86.62 | 762,173 | +1.84(+2.17%) |
Feb 11, 2019 | 83.54 | 84.92 | 82.91 | 84.78 | 473,891 | +1.74(+2.10%) |
Feb 08, 2019 | 81.65 | 83.55 | 81.62 | 83.04 | 638,700 | +0.80(+0.97%) |
Feb 07, 2019 | 80.81 | 82.67 | 80.60 | 82.24 | 849,917 | +1.10(+1.36%) |
Feb 06, 2019 | 81.89 | 81.92 | 80.09 | 81.14 | 402,279 | -0.76(-0.93%) |
Feb 05, 2019 | 80.81 | 82.12 | 80.43 | 81.90 | 765,497 | +1.37(+1.70%) |
Feb 04, 2019 | 79.23 | 80.88 | 78.49 | 80.53 | 547,739 | +1.18(+1.49%) |
Feb 01, 2019 | 77.90 | 79.77 | 77.37 | 79.35 | 837,800 | +1.18(+1.51%) |
Jan 31, 2019 | 77.14 | 78.54 | 76.50 | 78.17 | 465,081 | +1.27(+1.65%) |
Jan 30, 2019 | 77.20 | 78.00 | 76.05 | 76.90 | 513,617 | +0.07(+0.09%) |
Jan 29, 2019 | 76.60 | 77.21 | 76.06 | 76.83 | 462,176 | +0.15(+0.20%) |
Jan 28, 2019 | 77.17 | 77.75 | 76.29 | 76.68 | 652,461 | -1.44(-1.84%) |
Jan 25, 2019 | 75.91 | 78.33 | 75.80 | 78.12 | 982,000 | +2.97(+3.95%) |
Jan 24, 2019 | 75.01 | 75.78 | 74.20 | 75.15 | 508,494 | +0.25(+0.33%) |
Jan 23, 2019 | 74.38 | 76.08 | 73.67 | 74.90 | 802,667 | +1.00(+1.35%) |
Jan 22, 2019 | 75.30 | 75.82 | 72.60 | 73.90 | 1,184,241 | -1.78(-2.35%) |
Jan 18, 2019 | 76.55 | 77.16 | 74.64 | 75.68 | 971,400 | -0.06(-0.08%) |
Jan 17, 2019 | 74.37 | 76.11 | 74.05 | 75.74 | 696,506 | +0.92(+1.23%) |
Jan 16, 2019 | 75.04 | 76.25 | 74.48 | 74.82 | 565,985 | -0.17(-0.23%) |
Jan 15, 2019 | 75.49 | 75.49 | 73.99 | 74.99 | 918,187 | -0.09(-0.12%) |
Jan 14, 2019 | 76.23 | 78.32 | 73.60 | 75.08 | 1,507,388 | -1.43(-1.87%) |
Jan 11, 2019 | 82.90 | 82.90 | 75.04 | 76.51 | 2,087,500 | +0.02(+0.03%) |
Jan 10, 2019 | 74.73 | 76.54 | 73.34 | 76.49 | 1,014,986 | +0.65(+0.86%) |
Jan 09, 2019 | 75.73 | 76.81 | 74.17 | 75.84 | 680,439 | +0.08(+0.11%) |
Jan 08, 2019 | 74.95 | 76.60 | 73.71 | 75.76 | 974,084 | +1.58(+2.13%) |
Jan 07, 2019 | 69.48 | 74.86 | 69.00 | 74.18 | 1,640,870 | +4.93(+7.12%) |
Jan 04, 2019 | 67.24 | 69.46 | 66.29 | 69.25 | 999,300 | +3.05(+4.61%) |
Jan 03, 2019 | 65.71 | 67.30 | 64.76 | 66.20 | 584,633 | -0.05(-0.08%) |