Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2019 | 79.36 | 79.63 | 78.15 | 78.55 | 644,301 | -0.87(-1.09%) |
Feb 27, 2019 | 79.26 | 79.58 | 78.48 | 79.42 | 589,568 | +0.21(+0.27%) |
Feb 26, 2019 | 79.33 | 79.83 | 78.75 | 79.21 | 638,927 | +0.13(+0.16%) |
Feb 25, 2019 | 79.87 | 79.87 | 79.05 | 79.08 | 638,361 | -0.50(-0.63%) |
Feb 22, 2019 | 79.36 | 80.10 | 78.11 | 79.58 | 1,735,266 | -0.08(-0.11%) |
Feb 21, 2019 | 79.91 | 80.28 | 78.82 | 79.66 | 762,339 | +0.22(+0.28%) |
Feb 20, 2019 | 78.93 | 80.68 | 78.71 | 79.44 | 874,644 | +0.36(+0.45%) |
Feb 19, 2019 | 79.48 | 79.72 | 78.60 | 79.09 | 819,000 | -0.59(-0.74%) |
Feb 15, 2019 | 79.62 | 80.40 | 79.25 | 79.67 | 495,017 | +0.54(+0.68%) |
Feb 14, 2019 | 78.69 | 79.72 | 78.64 | 79.14 | 539,556 | +0.04(+0.05%) |
Feb 13, 2019 | 79.51 | 79.89 | 78.91 | 79.10 | 673,167 | +0.04(+0.05%) |
Feb 12, 2019 | 78.42 | 79.63 | 78.34 | 79.05 | 771,354 | +0.91(+1.16%) |
Feb 11, 2019 | 78.13 | 78.43 | 76.91 | 78.14 | 811,005 | +0.10(+0.13%) |
Feb 08, 2019 | 78.31 | 78.63 | 77.44 | 78.04 | 670,850 | -0.33(-0.42%) |
Feb 07, 2019 | 78.24 | 78.77 | 77.40 | 78.37 | 548,612 | -0.51(-0.65%) |
Feb 06, 2019 | 79.12 | 79.65 | 78.48 | 78.88 | 722,941 | -0.50(-0.63%) |
Feb 05, 2019 | 78.49 | 83.09 | 78.25 | 79.38 | 1,386,715 | -3.31(-4.00%) |
Feb 04, 2019 | 83.32 | 83.68 | 81.77 | 82.69 | 1,163,442 | -0.99(-1.19%) |
Feb 01, 2019 | 84.12 | 84.51 | 83.40 | 83.68 | 1,133,149 | -0.43(-0.52%) |
Jan 31, 2019 | 84.28 | 84.89 | 83.90 | 84.12 | 756,484 | -0.13(-0.15%) |
Jan 30, 2019 | 83.85 | 84.80 | 83.24 | 84.24 | 458,248 | +0.59(+0.70%) |
Jan 29, 2019 | 83.45 | 84.30 | 82.92 | 83.66 | 432,785 | +0.44(+0.53%) |
Jan 28, 2019 | 82.59 | 83.59 | 81.93 | 83.22 | 482,765 | +0.54(+0.65%) |
Jan 25, 2019 | 82.96 | 83.58 | 82.52 | 82.68 | 502,902 | -0.13(-0.15%) |
Jan 24, 2019 | 82.14 | 83.34 | 79.91 | 82.81 | 694,082 | -0.60(-0.72%) |
Jan 23, 2019 | 83.72 | 84.31 | 82.87 | 83.41 | 481,105 | +0.20(+0.23%) |
Jan 22, 2019 | 84.02 | 84.80 | 82.38 | 83.22 | 964,651 | -0.65(-0.77%) |
Jan 18, 2019 | 83.97 | 84.75 | 83.44 | 83.86 | 606,119 | +0.37(+0.44%) |
Jan 17, 2019 | 82.93 | 84.14 | 82.93 | 83.50 | 676,998 | +0.44(+0.53%) |
Jan 16, 2019 | 82.44 | 83.72 | 82.44 | 83.06 | 555,308 | +0.65(+0.79%) |
Jan 15, 2019 | 82.27 | 83.08 | 81.88 | 82.40 | 547,244 | +0.14(+0.18%) |
Jan 14, 2019 | 82.24 | 83.20 | 82.01 | 82.26 | 450,589 | -0.13(-0.15%) |
Jan 11, 2019 | 82.42 | 83.37 | 81.58 | 82.38 | 464,416 | +0.07(+0.08%) |
Jan 10, 2019 | 81.53 | 82.65 | 81.52 | 82.32 | 549,476 | +1.00(+1.23%) |
Jan 09, 2019 | 80.91 | 82.11 | 80.48 | 81.31 | 952,444 | +0.49(+0.61%) |
Jan 08, 2019 | 80.46 | 81.36 | 80.23 | 80.82 | 1,091,359 | +0.54(+0.68%) |
Jan 07, 2019 | 79.58 | 81.21 | 79.39 | 80.28 | 407,798 | +0.37(+0.47%) |
Jan 04, 2019 | 78.80 | 80.39 | 78.80 | 79.90 | 556,688 | +1.67(+2.13%) |
Jan 03, 2019 | 78.65 | 80.26 | 77.82 | 78.24 | 629,885 | -0.40(-0.51%) |
Jan 02, 2019 | 77.06 | 79.30 | 76.77 | 78.64 | 718,340 | +0.98(+1.26%) |
Dec 31, 2018 | 76.95 | 77.91 | 76.06 | 77.66 | 537,739 | +0.81(+1.06%) |
Dec 28, 2018 | 77.12 | 78.32 | 75.63 | 76.85 | 688,995 | -0.05(-0.07%) |
Dec 27, 2018 | 75.76 | 77.15 | 74.80 | 76.90 | 837,092 | +0.38(+0.50%) |
Dec 26, 2018 | 74.57 | 76.58 | 74.51 | 76.52 | 688,843 | +1.97(+2.64%) |
Dec 24, 2018 | 76.70 | 76.88 | 73.43 | 74.55 | 288,088 | -2.25(-2.93%) |
Dec 21, 2018 | 75.66 | 78.24 | 75.52 | 76.81 | 1,788,971 | +1.00(+1.32%) |
Dec 20, 2018 | 76.58 | 77.84 | 75.01 | 75.80 | 589,319 | -0.94(-1.22%) |
Dec 19, 2018 | 78.48 | 79.08 | 75.95 | 76.74 | 764,190 | -1.13(-1.45%) |
Dec 18, 2018 | 79.34 | 80.05 | 77.46 | 77.87 | 745,700 | -1.18(-1.49%) |
Dec 17, 2018 | 80.27 | 80.57 | 78.61 | 79.05 | 827,135 | -1.69(-2.09%) |
Dec 14, 2018 | 80.92 | 82.14 | 80.45 | 80.74 | 734,383 | -0.78(-0.96%) |
Dec 13, 2018 | 80.19 | 81.98 | 80.19 | 81.52 | 527,509 | +1.30(+1.62%) |
Dec 12, 2018 | 81.08 | 81.85 | 79.90 | 80.22 | 825,083 | -0.31(-0.39%) |
Dec 11, 2018 | 81.69 | 82.96 | 79.95 | 80.54 | 666,125 | -0.86(-1.06%) |
Dec 10, 2018 | 82.03 | 82.28 | 80.65 | 81.40 | 554,017 | -0.63(-0.77%) |
Dec 07, 2018 | 83.63 | 84.53 | 81.62 | 82.03 | 657,117 | -1.86(-2.22%) |
Dec 06, 2018 | 85.51 | 85.51 | 82.51 | 83.89 | 1,040,463 | -2.19(-2.54%) |
Dec 04, 2018 | 88.57 | 88.74 | 85.94 | 86.08 | 851,705 | -2.64(-2.98%) |