Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 85.31 | 87.08 | 84.92 | 86.54 | 309,294 | +1.19(+1.40%) |
Jan 30, 2019 | 84.88 | 85.76 | 84.70 | 85.35 | 378,883 | +0.68(+0.81%) |
Jan 29, 2019 | 84.08 | 85.03 | 83.80 | 84.67 | 211,707 | +0.50(+0.59%) |
Jan 28, 2019 | 82.04 | 84.44 | 81.88 | 84.17 | 467,141 | +1.65(+2.00%) |
Jan 25, 2019 | 82.78 | 83.21 | 81.63 | 82.52 | 731,386 | +0.16(+0.19%) |
Jan 24, 2019 | 82.34 | 82.89 | 81.54 | 82.36 | 230,489 | +0.20(+0.25%) |
Jan 23, 2019 | 81.79 | 82.23 | 80.75 | 82.16 | 325,982 | +0.51(+0.62%) |
Jan 22, 2019 | 82.40 | 82.81 | 80.93 | 81.65 | 298,991 | -0.95(-1.15%) |
Jan 18, 2019 | 81.74 | 82.64 | 81.01 | 82.60 | 289,152 | +0.95(+1.17%) |
Jan 17, 2019 | 81.16 | 81.91 | 80.84 | 81.64 | 305,350 | +0.33(+0.41%) |
Jan 16, 2019 | 81.99 | 82.33 | 80.75 | 81.31 | 360,676 | -0.42(-0.51%) |
Jan 15, 2019 | 80.89 | 82.29 | 80.69 | 81.73 | 323,452 | +0.88(+1.08%) |
Jan 14, 2019 | 80.38 | 81.31 | 79.76 | 80.86 | 450,950 | +0.33(+0.41%) |
Jan 11, 2019 | 79.52 | 80.57 | 78.73 | 80.52 | 608,898 | +1.10(+1.39%) |
Jan 10, 2019 | 77.51 | 79.68 | 77.28 | 79.42 | 971,688 | +1.81(+2.34%) |
Jan 09, 2019 | 79.41 | 79.83 | 77.04 | 77.61 | 478,673 | -1.80(-2.27%) |
Jan 08, 2019 | 78.19 | 80.12 | 78.16 | 79.41 | 513,821 | +2.00(+2.58%) |
Jan 07, 2019 | 76.90 | 77.96 | 75.87 | 77.41 | 583,973 | +0.66(+0.86%) |
Jan 04, 2019 | 74.62 | 76.97 | 74.29 | 76.76 | 415,978 | +2.72(+3.68%) |
Jan 03, 2019 | 74.01 | 76.39 | 73.81 | 74.03 | 508,616 | -0.19(-0.26%) |
Jan 02, 2019 | 75.30 | 75.65 | 73.61 | 74.22 | 314,628 | -2.19(-2.87%) |
Dec 31, 2018 | 76.21 | 76.62 | 75.00 | 76.41 | 337,554 | +0.30(+0.39%) |
Dec 28, 2018 | 75.44 | 76.82 | 75.13 | 76.12 | 382,873 | +1.26(+1.69%) |
Dec 27, 2018 | 73.08 | 74.88 | 72.33 | 74.85 | 390,646 | +0.90(+1.22%) |
Dec 26, 2018 | 72.00 | 73.97 | 71.47 | 73.96 | 735,651 | +2.25(+3.14%) |
Dec 24, 2018 | 73.81 | 73.98 | 71.56 | 71.71 | 208,353 | -2.52(-3.39%) |
Dec 21, 2018 | 75.24 | 77.39 | 73.57 | 74.22 | 1,407,834 | -1.02(-1.36%) |
Dec 20, 2018 | 78.48 | 78.84 | 74.60 | 75.24 | 607,037 | -3.60(-4.56%) |
Dec 19, 2018 | 81.04 | 81.04 | 78.52 | 78.84 | 603,295 | -2.04(-2.52%) |
Dec 18, 2018 | 79.70 | 81.13 | 79.70 | 80.88 | 303,093 | +1.95(+2.47%) |
Dec 17, 2018 | 83.77 | 84.04 | 78.61 | 78.94 | 401,903 | -4.87(-5.81%) |
Dec 14, 2018 | 83.94 | 84.11 | 83.14 | 83.81 | 291,487 | -0.60(-0.71%) |
Dec 13, 2018 | 84.78 | 85.71 | 84.36 | 84.40 | 345,660 | -0.22(-0.26%) |
Dec 12, 2018 | 86.14 | 86.59 | 84.48 | 84.62 | 497,547 | -1.07(-1.25%) |
Dec 11, 2018 | 84.43 | 85.99 | 84.31 | 85.69 | 460,166 | +1.73(+2.06%) |
Dec 10, 2018 | 83.59 | 84.30 | 81.62 | 83.96 | 261,765 | -0.10(-0.11%) |
Dec 07, 2018 | 85.62 | 86.13 | 83.25 | 84.06 | 319,005 | -1.75(-2.04%) |
Dec 06, 2018 | 82.85 | 85.89 | 82.05 | 85.80 | 456,581 | +2.47(+2.97%) |
Dec 04, 2018 | 85.34 | 85.67 | 83.09 | 83.33 | 305,593 | -1.99(-2.33%) |
Dec 03, 2018 | 84.71 | 85.46 | 83.95 | 85.32 | 291,544 | +1.03(+1.22%) |
Nov 30, 2018 | 83.15 | 84.45 | 82.80 | 84.29 | 440,410 | +1.11(+1.33%) |
Nov 29, 2018 | 83.20 | 83.63 | 82.17 | 83.18 | 290,059 | -0.01(-0.01%) |
Nov 28, 2018 | 81.47 | 83.56 | 81.32 | 83.19 | 471,903 | +1.87(+2.30%) |
Nov 27, 2018 | 81.63 | 82.05 | 80.93 | 81.32 | 287,063 | -0.30(-0.37%) |
Nov 26, 2018 | 80.84 | 81.70 | 80.57 | 81.63 | 245,651 | +1.52(+1.90%) |
Nov 23, 2018 | 80.39 | 81.00 | 80.04 | 80.10 | 112,733 | -0.41(-0.50%) |
Nov 21, 2018 | 80.51 | 80.51 | 80.51 | 0 | +1.06(+1.34%) | |
Nov 20, 2018 | 80.80 | 81.37 | 79.31 | 79.45 | 461,942 | -1.94(-2.38%) |
Nov 19, 2018 | 82.07 | 83.00 | 80.79 | 81.38 | 462,770 | -0.62(-0.76%) |
Nov 16, 2018 | 81.58 | 82.53 | 81.41 | 82.01 | 381,789 | +0.14(+0.17%) |
Nov 15, 2018 | 81.16 | 82.15 | 80.07 | 81.87 | 333,273 | +0.57(+0.70%) |
Nov 14, 2018 | 83.64 | 83.69 | 81.19 | 81.30 | 593,407 | -1.85(-2.23%) |
Nov 13, 2018 | 83.05 | 83.57 | 82.27 | 83.15 | 423,171 | +0.13(+0.16%) |
Nov 12, 2018 | 82.96 | 83.76 | 82.92 | 83.02 | 338,725 | +0.00(+0.00%) |
Nov 09, 2018 | 84.10 | 84.18 | 81.80 | 83.02 | 405,723 | -1.39(-1.65%) |
Nov 08, 2018 | 84.12 | 84.71 | 83.90 | 84.41 | 222,808 | -0.16(-0.18%) |
Nov 07, 2018 | 84.76 | 85.22 | 83.90 | 84.57 | 255,690 | +0.48(+0.57%) |
Nov 06, 2018 | 83.48 | 84.28 | 83.28 | 84.09 | 356,795 | +0.77(+0.92%) |
Nov 05, 2018 | 82.41 | 84.17 | 82.39 | 83.32 | 436,222 | +0.92(+1.11%) |
Nov 02, 2018 | 82.41 | 82.73 | 81.31 | 82.41 | 425,726 | +0.30(+0.37%) |