Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 83.24 | 84.87 | 82.62 | 83.66 | 2,761,290 | +0.70(+0.84%) |
Jan 30, 2019 | 82.95 | 83.19 | 81.20 | 82.96 | 1,587,056 | +1.70(+2.10%) |
Jan 29, 2019 | 82.10 | 82.61 | 80.87 | 81.26 | 1,855,201 | -0.11(-0.14%) |
Jan 28, 2019 | 81.77 | 82.17 | 80.51 | 81.37 | 2,011,399 | -1.55(-1.87%) |
Jan 25, 2019 | 82.84 | 83.74 | 82.29 | 82.92 | 2,914,171 | +0.53(+0.64%) |
Jan 24, 2019 | 82.27 | 83.55 | 81.93 | 82.40 | 2,794,813 | +0.19(+0.23%) |
Jan 23, 2019 | 83.31 | 83.72 | 81.14 | 82.21 | 1,803,588 | -0.11(-0.13%) |
Jan 22, 2019 | 85.66 | 85.93 | 82.11 | 82.32 | 2,994,765 | -4.41(-5.08%) |
Jan 18, 2019 | 86.71 | 86.86 | 85.51 | 86.72 | 2,028,444 | +1.01(+1.17%) |
Jan 17, 2019 | 84.82 | 86.40 | 84.47 | 85.72 | 1,547,327 | +0.01(+0.01%) |
Jan 16, 2019 | 84.98 | 86.73 | 84.30 | 85.71 | 1,986,924 | +0.51(+0.60%) |
Jan 15, 2019 | 85.33 | 86.64 | 83.82 | 85.20 | 1,509,993 | +0.41(+0.48%) |
Jan 14, 2019 | 83.18 | 85.56 | 82.88 | 84.79 | 2,260,107 | +0.33(+0.39%) |
Jan 11, 2019 | 85.39 | 85.48 | 83.32 | 84.46 | 1,887,561 | -1.65(-1.91%) |
Jan 10, 2019 | 85.34 | 86.59 | 84.52 | 86.10 | 2,256,104 | -0.54(-0.62%) |
Jan 09, 2019 | 86.81 | 88.38 | 85.76 | 86.64 | 2,782,261 | +1.49(+1.75%) |
Jan 08, 2019 | 84.53 | 85.63 | 83.30 | 85.15 | 3,987,253 | +1.88(+2.26%) |
Jan 07, 2019 | 81.67 | 84.07 | 80.91 | 83.26 | 2,758,324 | +2.19(+2.70%) |
Jan 04, 2019 | 79.40 | 81.20 | 78.77 | 81.07 | 3,205,674 | +3.06(+3.92%) |
Jan 03, 2019 | 77.64 | 79.42 | 76.53 | 78.02 | 2,804,711 | +0.76(+0.99%) |
Jan 02, 2019 | 73.54 | 78.08 | 72.90 | 77.25 | 2,939,963 | +2.04(+2.72%) |
Dec 31, 2018 | 75.00 | 75.69 | 73.89 | 75.21 | 1,859,582 | +0.66(+0.88%) |
Dec 28, 2018 | 75.79 | 75.90 | 73.07 | 74.55 | 2,222,328 | -0.80(-1.07%) |
Dec 27, 2018 | 73.02 | 75.48 | 71.78 | 75.35 | 2,381,794 | +0.72(+0.97%) |
Dec 26, 2018 | 70.52 | 74.68 | 69.12 | 74.63 | 3,778,242 | +5.13(+7.38%) |
Dec 24, 2018 | 71.58 | 72.48 | 69.46 | 69.50 | 2,062,709 | -2.52(-3.49%) |
Dec 21, 2018 | 72.73 | 74.38 | 71.22 | 72.02 | 6,865,921 | -0.21(-0.29%) |
Dec 20, 2018 | 71.70 | 74.22 | 71.70 | 72.23 | 4,089,904 | -1.27(-1.73%) |
Dec 19, 2018 | 72.41 | 77.11 | 72.19 | 73.50 | 5,611,010 | +2.17(+3.04%) |
Dec 18, 2018 | 72.10 | 72.99 | 70.19 | 71.34 | 4,806,474 | -0.49(-0.69%) |
Dec 17, 2018 | 74.76 | 75.23 | 71.52 | 71.83 | 4,702,259 | -3.38(-4.50%) |
Dec 14, 2018 | 77.71 | 77.71 | 74.51 | 75.22 | 5,384,123 | -2.93(-3.75%) |
Dec 13, 2018 | 79.62 | 80.18 | 76.70 | 78.15 | 5,390,269 | -1.76(-2.20%) |
Dec 12, 2018 | 82.57 | 83.60 | 79.82 | 79.91 | 3,445,017 | -1.26(-1.55%) |
Dec 11, 2018 | 83.79 | 84.05 | 80.55 | 81.16 | 2,670,094 | -0.48(-0.59%) |
Dec 10, 2018 | 82.22 | 84.30 | 80.67 | 81.64 | 3,289,044 | -1.68(-2.02%) |
Dec 07, 2018 | 85.19 | 87.25 | 82.80 | 83.32 | 4,423,579 | +0.71(+0.86%) |
Dec 06, 2018 | 82.75 | 83.03 | 78.66 | 82.61 | 6,467,443 | -2.64(-3.10%) |
Dec 04, 2018 | 91.18 | 91.52 | 85.06 | 85.25 | 4,782,874 | -5.75(-6.32%) |
Dec 03, 2018 | 92.35 | 94.09 | 90.27 | 91.00 | 7,916,445 | +1.45(+1.62%) |
Nov 30, 2018 | 90.42 | 90.52 | 85.24 | 89.55 | 40,736,024 | -1.31(-1.45%) |
Nov 29, 2018 | 89.55 | 92.58 | 89.01 | 90.87 | 6,030,973 | +1.78(+2.00%) |
Nov 28, 2018 | 88.71 | 90.90 | 87.84 | 89.08 | 4,706,332 | -0.03(-0.04%) |
Nov 27, 2018 | 90.95 | 92.67 | 88.42 | 89.11 | 9,314,695 | +0.43(+0.48%) |
Nov 26, 2018 | 86.45 | 88.91 | 85.82 | 88.68 | 3,155,130 | +3.59(+4.22%) |
Nov 23, 2018 | 85.41 | 86.58 | 83.98 | 85.09 | 1,778,478 | -3.53(-3.98%) |
Nov 21, 2018 | 88.62 | 88.62 | 88.62 | 0 | +0.41(+0.46%) | |
Nov 20, 2018 | 90.14 | 90.78 | 87.69 | 88.21 | 2,357,256 | -4.12(-4.46%) |
Nov 19, 2018 | 91.31 | 92.94 | 89.86 | 92.34 | 2,690,942 | -0.41(-0.44%) |
Nov 16, 2018 | 91.05 | 93.24 | 90.73 | 92.74 | 2,012,667 | +1.78(+1.96%) |
Nov 15, 2018 | 88.29 | 91.33 | 87.16 | 90.96 | 2,281,305 | +2.86(+3.25%) |
Nov 14, 2018 | 89.17 | 90.60 | 87.54 | 88.10 | 2,068,819 | +0.70(+0.80%) |
Nov 13, 2018 | 88.93 | 89.50 | 86.45 | 87.40 | 2,516,202 | -1.93(-2.16%) |
Nov 12, 2018 | 92.93 | 93.72 | 89.07 | 89.33 | 2,331,163 | -2.93(-3.18%) |
Nov 09, 2018 | 88.40 | 93.07 | 86.07 | 92.26 | 3,011,076 | +2.59(+2.89%) |
Nov 08, 2018 | 93.42 | 94.10 | 88.80 | 89.67 | 2,965,326 | -4.23(-4.51%) |
Nov 07, 2018 | 95.45 | 96.88 | 89.36 | 93.90 | 4,742,165 | +2.03(+2.21%) |
Nov 06, 2018 | 94.35 | 94.51 | 91.18 | 91.88 | 2,796,159 | -2.12(-2.26%) |
Nov 05, 2018 | 93.64 | 95.96 | 92.99 | 94.00 | 1,621,337 | +1.35(+1.46%) |
Nov 02, 2018 | 94.02 | 94.59 | 91.55 | 92.65 | 1,920,390 | -0.92(-0.98%) |