Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 85.74 | 86.28 | 85.27 | 86.20 | 1,521,486 | +0.34(+0.39%) |
Jan 30, 2019 | 85.13 | 85.92 | 84.76 | 85.86 | 992,281 | +0.96(+1.13%) |
Jan 29, 2019 | 83.81 | 84.95 | 83.37 | 84.90 | 959,567 | +1.22(+1.45%) |
Jan 28, 2019 | 83.15 | 83.70 | 82.60 | 83.69 | 825,534 | +0.09(+0.11%) |
Jan 25, 2019 | 83.19 | 83.69 | 82.78 | 83.59 | 895,849 | +1.09(+1.32%) |
Jan 24, 2019 | 83.62 | 83.62 | 81.92 | 82.50 | 845,972 | -1.14(-1.36%) |
Jan 23, 2019 | 83.75 | 84.10 | 82.91 | 83.64 | 492,571 | +0.06(+0.07%) |
Jan 22, 2019 | 83.90 | 84.34 | 82.86 | 83.58 | 1,560,911 | -0.98(-1.16%) |
Jan 18, 2019 | 84.12 | 84.61 | 83.26 | 84.57 | 1,122,474 | +0.75(+0.90%) |
Jan 17, 2019 | 82.64 | 83.83 | 82.39 | 83.81 | 941,665 | +0.87(+1.05%) |
Jan 16, 2019 | 83.03 | 83.38 | 82.65 | 82.94 | 842,957 | -0.54(-0.65%) |
Jan 15, 2019 | 82.20 | 83.62 | 82.17 | 83.49 | 1,041,704 | +1.22(+1.48%) |
Jan 14, 2019 | 82.46 | 82.98 | 81.91 | 82.27 | 1,234,066 | -0.77(-0.93%) |
Jan 11, 2019 | 83.58 | 83.81 | 82.63 | 83.04 | 823,588 | -0.78(-0.93%) |
Jan 10, 2019 | 82.79 | 83.91 | 82.48 | 83.81 | 777,271 | +0.73(+0.88%) |
Jan 09, 2019 | 82.90 | 83.63 | 82.47 | 83.08 | 1,376,209 | +0.92(+1.11%) |
Jan 08, 2019 | 82.30 | 82.87 | 81.28 | 82.17 | 815,213 | +0.46(+0.56%) |
Jan 07, 2019 | 80.97 | 82.33 | 80.79 | 81.71 | 971,002 | +0.72(+0.88%) |
Jan 04, 2019 | 81.16 | 81.77 | 80.65 | 80.99 | 1,040,139 | +0.44(+0.55%) |
Jan 03, 2019 | 81.54 | 81.94 | 80.28 | 80.55 | 1,072,640 | -1.30(-1.59%) |
Jan 02, 2019 | 82.11 | 82.72 | 81.52 | 81.85 | 902,423 | -1.06(-1.28%) |
Dec 31, 2018 | 82.81 | 83.22 | 82.11 | 82.92 | 695,742 | +0.44(+0.53%) |
Dec 28, 2018 | 82.55 | 83.46 | 81.73 | 82.48 | 779,351 | +0.27(+0.33%) |
Dec 27, 2018 | 81.09 | 82.21 | 79.76 | 82.21 | 892,581 | +0.34(+0.41%) |
Dec 26, 2018 | 79.72 | 81.89 | 78.72 | 81.87 | 766,155 | +2.56(+3.22%) |
Dec 24, 2018 | 80.22 | 80.71 | 78.62 | 79.32 | 675,360 | -1.17(-1.46%) |
Dec 21, 2018 | 80.87 | 82.28 | 80.37 | 80.49 | 1,734,260 | -0.51(-0.63%) |
Dec 20, 2018 | 81.46 | 81.98 | 80.14 | 81.00 | 1,699,290 | -0.85(-1.04%) |
Dec 19, 2018 | 83.34 | 84.63 | 81.39 | 81.85 | 973,493 | -1.23(-1.48%) |
Dec 18, 2018 | 83.70 | 84.55 | 82.40 | 83.08 | 1,032,596 | -0.25(-0.30%) |
Dec 17, 2018 | 85.28 | 85.35 | 82.83 | 83.33 | 1,129,607 | -2.07(-2.43%) |
Dec 14, 2018 | 86.12 | 86.72 | 84.92 | 85.40 | 661,232 | -1.04(-1.21%) |
Dec 13, 2018 | 86.35 | 86.96 | 85.63 | 86.45 | 693,416 | +0.00(+0.00%) |
Dec 12, 2018 | 86.47 | 87.04 | 86.30 | 86.45 | 1,184,783 | +0.86(+1.01%) |
Dec 11, 2018 | 86.40 | 86.79 | 85.09 | 85.59 | 1,223,802 | -0.18(-0.21%) |
Dec 10, 2018 | 86.12 | 86.12 | 84.11 | 85.77 | 796,710 | -0.19(-0.22%) |
Dec 07, 2018 | 87.11 | 87.93 | 85.71 | 85.96 | 1,126,296 | -1.30(-1.49%) |
Dec 06, 2018 | 88.18 | 88.26 | 84.52 | 87.26 | 1,347,360 | -1.27(-1.43%) |
Dec 04, 2018 | 89.71 | 90.80 | 88.29 | 88.53 | 1,596,938 | -0.82(-0.92%) |
Dec 03, 2018 | 89.38 | 89.58 | 87.67 | 89.35 | 1,650,072 | +0.42(+0.47%) |
Nov 30, 2018 | 88.40 | 89.01 | 88.14 | 88.93 | 1,168,374 | +0.53(+0.60%) |
Nov 29, 2018 | 88.68 | 88.92 | 87.98 | 88.40 | 658,582 | -0.68(-0.76%) |
Nov 28, 2018 | 87.55 | 89.08 | 87.48 | 89.08 | 687,292 | +1.60(+1.83%) |
Nov 27, 2018 | 86.85 | 87.49 | 86.48 | 87.48 | 591,215 | +0.70(+0.81%) |
Nov 26, 2018 | 86.45 | 86.94 | 85.57 | 86.77 | 935,542 | +1.26(+1.47%) |
Nov 23, 2018 | 85.32 | 85.98 | 84.89 | 85.51 | 274,863 | -0.25(-0.29%) |
Nov 21, 2018 | 85.76 | 85.76 | 85.76 | 0 | +0.42(+0.49%) | |
Nov 20, 2018 | 86.66 | 86.91 | 85.08 | 85.34 | 1,178,267 | -1.84(-2.11%) |
Nov 19, 2018 | 87.24 | 87.79 | 86.43 | 87.18 | 1,204,113 | -0.64(-0.73%) |
Nov 16, 2018 | 86.62 | 87.99 | 86.61 | 87.82 | 2,834,349 | +0.70(+0.81%) |
Nov 15, 2018 | 86.75 | 87.23 | 85.11 | 87.12 | 1,245,302 | -0.24(-0.27%) |
Nov 14, 2018 | 87.31 | 88.32 | 86.80 | 87.36 | 1,171,739 | +0.39(+0.45%) |
Nov 13, 2018 | 86.46 | 87.90 | 86.07 | 86.96 | 823,098 | +0.96(+1.12%) |
Nov 12, 2018 | 86.45 | 87.01 | 85.86 | 86.00 | 800,294 | -0.27(-0.32%) |
Nov 09, 2018 | 86.48 | 87.05 | 85.97 | 86.27 | 1,263,649 | -0.40(-0.46%) |
Nov 08, 2018 | 85.78 | 87.30 | 85.78 | 86.68 | 1,126,869 | +0.53(+0.62%) |
Nov 07, 2018 | 84.72 | 86.18 | 84.26 | 86.15 | 1,296,970 | +1.63(+1.93%) |
Nov 06, 2018 | 84.03 | 84.93 | 84.00 | 84.52 | 1,171,834 | +0.41(+0.49%) |
Nov 05, 2018 | 82.94 | 84.64 | 82.73 | 84.11 | 3,068,651 | +0.91(+1.09%) |
Nov 02, 2018 | 84.74 | 85.65 | 82.67 | 83.20 | 3,368,683 | -0.69(-0.83%) |