Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2019 | 79.86 | 80.13 | 78.64 | 79.04 | 640,285 | -0.87(-1.09%) |
Feb 27, 2019 | 79.75 | 80.08 | 78.98 | 79.92 | 585,893 | +0.21(+0.27%) |
Feb 26, 2019 | 79.83 | 80.34 | 79.24 | 79.70 | 634,945 | +0.13(+0.16%) |
Feb 25, 2019 | 80.37 | 80.37 | 79.55 | 79.57 | 634,383 | -0.50(-0.63%) |
Feb 22, 2019 | 79.86 | 80.60 | 78.60 | 80.08 | 1,724,452 | -0.09(-0.11%) |
Feb 21, 2019 | 80.41 | 80.78 | 79.31 | 80.16 | 757,588 | +0.22(+0.28%) |
Feb 20, 2019 | 79.42 | 81.18 | 79.21 | 79.94 | 869,193 | +0.36(+0.45%) |
Feb 19, 2019 | 79.98 | 80.22 | 79.10 | 79.58 | 813,896 | -0.59(-0.74%) |
Feb 15, 2019 | 80.12 | 80.91 | 79.75 | 80.17 | 491,932 | +0.54(+0.68%) |
Feb 14, 2019 | 79.18 | 80.22 | 79.13 | 79.63 | 536,194 | +0.04(+0.05%) |
Feb 13, 2019 | 80.01 | 80.39 | 79.40 | 79.59 | 668,972 | +0.04(+0.05%) |
Feb 12, 2019 | 78.92 | 80.13 | 78.83 | 79.55 | 766,547 | +0.91(+1.16%) |
Feb 11, 2019 | 78.62 | 78.92 | 77.39 | 78.63 | 805,951 | +0.10(+0.13%) |
Feb 08, 2019 | 78.81 | 79.12 | 77.92 | 78.53 | 666,669 | -0.33(-0.42%) |
Feb 07, 2019 | 78.73 | 79.27 | 77.88 | 78.86 | 545,193 | -0.51(-0.65%) |
Feb 06, 2019 | 79.62 | 80.15 | 78.98 | 79.38 | 718,436 | -0.50(-0.63%) |
Feb 05, 2019 | 78.98 | 83.61 | 78.75 | 79.88 | 1,378,072 | -3.33(-4.00%) |
Feb 04, 2019 | 83.84 | 84.20 | 82.28 | 83.21 | 1,156,191 | -1.00(-1.19%) |
Feb 01, 2019 | 84.64 | 85.04 | 83.93 | 84.21 | 1,126,087 | -0.44(-0.52%) |
Jan 31, 2019 | 84.81 | 85.42 | 84.42 | 84.64 | 751,769 | -0.13(-0.15%) |
Jan 30, 2019 | 84.38 | 85.33 | 83.76 | 84.77 | 455,392 | +0.59(+0.70%) |
Jan 29, 2019 | 83.97 | 84.83 | 83.44 | 84.18 | 430,088 | +0.44(+0.53%) |
Jan 28, 2019 | 83.11 | 84.11 | 82.45 | 83.74 | 479,756 | +0.54(+0.65%) |
Jan 25, 2019 | 83.48 | 84.11 | 83.04 | 83.20 | 499,768 | -0.13(-0.15%) |
Jan 24, 2019 | 82.65 | 83.86 | 80.41 | 83.33 | 689,756 | -0.61(-0.72%) |
Jan 23, 2019 | 84.24 | 84.84 | 83.39 | 83.94 | 478,107 | +0.20(+0.23%) |
Jan 22, 2019 | 84.54 | 85.33 | 82.89 | 83.74 | 958,639 | -0.65(-0.77%) |
Jan 18, 2019 | 84.50 | 85.29 | 83.96 | 84.39 | 602,341 | +0.37(+0.44%) |
Jan 17, 2019 | 83.45 | 84.67 | 83.45 | 84.02 | 672,779 | +0.44(+0.53%) |
Jan 16, 2019 | 82.96 | 84.25 | 82.96 | 83.58 | 551,848 | +0.66(+0.79%) |
Jan 15, 2019 | 82.79 | 83.60 | 82.40 | 82.92 | 543,834 | +0.15(+0.18%) |
Jan 14, 2019 | 82.76 | 83.72 | 82.52 | 82.77 | 447,780 | -0.13(-0.15%) |
Jan 11, 2019 | 82.93 | 83.89 | 82.09 | 82.90 | 461,522 | +0.07(+0.08%) |
Jan 10, 2019 | 82.05 | 83.17 | 82.03 | 82.83 | 546,051 | +1.01(+1.23%) |
Jan 09, 2019 | 81.42 | 82.63 | 80.99 | 81.82 | 946,508 | +0.50(+0.61%) |
Jan 08, 2019 | 80.97 | 81.87 | 80.74 | 81.33 | 1,084,558 | +0.55(+0.68%) |
Jan 07, 2019 | 80.08 | 81.72 | 79.89 | 80.78 | 405,256 | +0.38(+0.47%) |
Jan 04, 2019 | 79.29 | 80.89 | 79.29 | 80.40 | 553,218 | +1.68(+2.13%) |
Jan 03, 2019 | 79.15 | 80.76 | 78.31 | 78.73 | 625,959 | -0.40(-0.51%) |
Jan 02, 2019 | 77.54 | 79.80 | 77.25 | 79.13 | 713,864 | +0.98(+1.26%) |
Dec 31, 2018 | 77.44 | 78.39 | 76.54 | 78.15 | 534,388 | +0.82(+1.06%) |
Dec 28, 2018 | 77.60 | 78.82 | 76.11 | 77.33 | 684,701 | -0.05(-0.07%) |
Dec 27, 2018 | 76.23 | 77.64 | 75.27 | 77.38 | 831,875 | +0.38(+0.50%) |
Dec 26, 2018 | 75.04 | 77.06 | 74.98 | 77.00 | 684,549 | +1.98(+2.64%) |
Dec 24, 2018 | 77.18 | 77.36 | 73.89 | 75.02 | 286,293 | -2.27(-2.93%) |
Dec 21, 2018 | 76.13 | 78.73 | 76.00 | 77.29 | 1,777,822 | +1.01(+1.32%) |
Dec 20, 2018 | 77.06 | 78.32 | 75.48 | 76.28 | 585,646 | -0.94(-1.22%) |
Dec 19, 2018 | 78.97 | 79.57 | 76.43 | 77.22 | 759,427 | -1.14(-1.45%) |
Dec 18, 2018 | 79.84 | 80.56 | 77.94 | 78.36 | 741,052 | -1.19(-1.49%) |
Dec 17, 2018 | 80.78 | 81.07 | 79.10 | 79.55 | 821,980 | -1.70(-2.09%) |
Dec 14, 2018 | 81.43 | 82.65 | 80.96 | 81.24 | 729,806 | -0.79(-0.96%) |
Dec 13, 2018 | 80.69 | 82.49 | 80.69 | 82.03 | 524,222 | +1.31(+1.62%) |
Dec 12, 2018 | 81.59 | 82.37 | 80.40 | 80.73 | 819,941 | -0.31(-0.39%) |
Dec 11, 2018 | 82.20 | 83.48 | 80.45 | 81.04 | 661,973 | -0.87(-1.06%) |
Dec 10, 2018 | 82.54 | 82.80 | 81.15 | 81.91 | 550,564 | -0.64(-0.77%) |
Dec 07, 2018 | 84.16 | 85.06 | 82.13 | 82.54 | 653,022 | -1.88(-2.22%) |
Dec 06, 2018 | 86.05 | 86.05 | 83.03 | 84.42 | 1,033,978 | -2.20(-2.54%) |
Dec 04, 2018 | 89.12 | 89.29 | 86.48 | 86.62 | 846,397 | -2.66(-2.98%) |