Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 83.43 | 85.55 | 83.29 | 85.32 | 789,115 | +1.87(+2.24%) |
Jan 30, 2019 | 82.61 | 83.80 | 82.36 | 83.45 | 784,894 | +0.62(+0.75%) |
Jan 29, 2019 | 82.76 | 83.34 | 82.06 | 82.83 | 455,644 | +0.39(+0.48%) |
Jan 28, 2019 | 82.97 | 83.04 | 82.12 | 82.43 | 442,512 | -0.44(-0.53%) |
Jan 25, 2019 | 84.35 | 84.35 | 82.71 | 82.87 | 613,688 | -1.61(-1.90%) |
Jan 24, 2019 | 84.27 | 84.84 | 83.67 | 84.48 | 781,903 | +0.45(+0.53%) |
Jan 23, 2019 | 83.43 | 84.20 | 83.35 | 84.03 | 491,516 | +0.84(+1.01%) |
Jan 22, 2019 | 83.19 | 83.66 | 82.42 | 83.19 | 622,412 | -0.20(-0.24%) |
Jan 18, 2019 | 83.09 | 83.52 | 82.82 | 83.40 | 439,526 | +0.38(+0.46%) |
Jan 17, 2019 | 82.33 | 83.15 | 82.21 | 83.01 | 762,838 | +0.55(+0.67%) |
Jan 16, 2019 | 81.03 | 82.56 | 80.89 | 82.46 | 892,955 | +1.53(+1.89%) |
Jan 15, 2019 | 79.35 | 81.36 | 79.35 | 80.93 | 503,744 | +1.11(+1.39%) |
Jan 14, 2019 | 80.04 | 80.41 | 79.26 | 79.82 | 920,039 | -0.49(-0.61%) |
Jan 11, 2019 | 81.09 | 81.09 | 79.90 | 80.31 | 620,211 | -0.45(-0.56%) |
Jan 10, 2019 | 79.27 | 80.94 | 79.02 | 80.77 | 915,560 | +1.50(+1.90%) |
Jan 09, 2019 | 80.57 | 80.97 | 78.99 | 79.26 | 654,116 | -1.32(-1.64%) |
Jan 08, 2019 | 79.50 | 80.68 | 79.48 | 80.58 | 1,432,452 | +1.04(+1.31%) |
Jan 07, 2019 | 79.94 | 80.50 | 79.24 | 79.54 | 651,805 | -0.59(-0.73%) |
Jan 04, 2019 | 78.80 | 80.51 | 78.80 | 80.13 | 533,931 | +1.01(+1.28%) |
Jan 03, 2019 | 78.54 | 79.99 | 78.45 | 79.11 | 719,649 | +0.59(+0.76%) |
Jan 02, 2019 | 80.65 | 81.14 | 77.94 | 78.52 | 933,223 | -2.51(-3.10%) |
Dec 31, 2018 | 80.19 | 81.16 | 79.53 | 81.03 | 819,205 | +0.93(+1.16%) |
Dec 28, 2018 | 79.91 | 80.73 | 79.28 | 80.10 | 625,704 | +0.40(+0.50%) |
Dec 27, 2018 | 78.62 | 79.78 | 77.13 | 79.70 | 1,473,426 | +0.94(+1.20%) |
Dec 26, 2018 | 78.06 | 78.86 | 76.80 | 78.76 | 922,897 | +0.69(+0.88%) |
Dec 24, 2018 | 82.71 | 83.02 | 78.06 | 78.07 | 533,359 | -4.48(-5.43%) |
Dec 21, 2018 | 82.97 | 84.94 | 82.47 | 82.55 | 3,368,137 | -0.56(-0.67%) |
Dec 20, 2018 | 82.96 | 84.44 | 82.17 | 83.11 | 1,019,930 | +0.15(+0.18%) |
Dec 19, 2018 | 82.96 | 83.99 | 81.94 | 82.96 | 1,153,872 | +0.36(+0.43%) |
Dec 18, 2018 | 83.76 | 84.10 | 82.33 | 82.60 | 1,145,244 | -0.91(-1.09%) |
Dec 17, 2018 | 86.22 | 86.45 | 83.37 | 83.51 | 1,551,148 | -2.54(-2.96%) |
Dec 14, 2018 | 86.59 | 87.19 | 85.49 | 86.05 | 1,077,245 | -0.90(-1.04%) |
Dec 13, 2018 | 86.19 | 87.21 | 86.10 | 86.95 | 1,394,230 | +0.80(+0.92%) |
Dec 12, 2018 | 86.49 | 87.06 | 85.97 | 86.16 | 845,748 | +0.08(+0.09%) |
Dec 11, 2018 | 86.09 | 86.62 | 85.58 | 86.08 | 1,140,921 | +0.04(+0.05%) |
Dec 10, 2018 | 86.16 | 86.38 | 84.22 | 86.03 | 831,523 | -0.30(-0.34%) |
Dec 07, 2018 | 86.04 | 86.74 | 85.55 | 86.33 | 1,125,306 | +0.21(+0.24%) |
Dec 06, 2018 | 85.69 | 86.15 | 84.08 | 86.12 | 1,628,264 | +0.87(+1.01%) |
Dec 04, 2018 | 85.82 | 86.33 | 84.87 | 85.26 | 1,453,263 | -0.04(-0.05%) |
Dec 03, 2018 | 83.61 | 85.35 | 82.82 | 85.30 | 1,253,920 | +1.70(+2.03%) |
Nov 30, 2018 | 82.15 | 83.63 | 81.81 | 83.61 | 2,487,025 | +1.94(+2.38%) |
Nov 29, 2018 | 82.77 | 83.44 | 81.10 | 81.67 | 5,912,449 | -3.65(-4.28%) |
Nov 28, 2018 | 85.93 | 86.38 | 85.19 | 85.32 | 795,334 | -0.69(-0.80%) |
Nov 27, 2018 | 85.44 | 86.08 | 85.16 | 86.01 | 1,069,975 | +0.53(+0.62%) |
Nov 26, 2018 | 85.03 | 85.60 | 84.50 | 85.48 | 463,761 | +0.58(+0.68%) |
Nov 23, 2018 | 85.02 | 85.76 | 84.51 | 84.90 | 269,597 | -0.04(-0.05%) |
Nov 21, 2018 | 84.94 | 84.94 | 84.94 | 0 | -0.42(-0.49%) | |
Nov 20, 2018 | 86.74 | 87.58 | 84.76 | 85.36 | 659,684 | -0.99(-1.15%) |
Nov 19, 2018 | 86.03 | 86.73 | 85.33 | 86.35 | 816,633 | +0.27(+0.31%) |
Nov 16, 2018 | 86.20 | 86.72 | 85.86 | 86.08 | 662,102 | +0.10(+0.12%) |
Nov 15, 2018 | 84.81 | 86.01 | 83.49 | 85.97 | 703,100 | +1.41(+1.67%) |
Nov 14, 2018 | 83.54 | 84.71 | 83.30 | 84.56 | 792,193 | +0.77(+0.92%) |
Nov 13, 2018 | 84.05 | 84.51 | 83.19 | 83.79 | 681,287 | -0.23(-0.28%) |
Nov 12, 2018 | 83.83 | 85.40 | 83.68 | 84.03 | 553,476 | -0.02(-0.02%) |
Nov 09, 2018 | 83.33 | 84.69 | 82.87 | 84.04 | 395,881 | +0.74(+0.89%) |
Nov 08, 2018 | 83.44 | 84.72 | 82.08 | 83.30 | 958,485 | -0.75(-0.89%) |
Nov 07, 2018 | 83.39 | 84.10 | 82.88 | 84.05 | 411,185 | +1.08(+1.30%) |
Nov 06, 2018 | 81.03 | 82.98 | 80.73 | 82.97 | 546,980 | +1.89(+2.33%) |
Nov 05, 2018 | 80.21 | 81.68 | 79.93 | 81.09 | 493,501 | +1.00(+1.25%) |
Nov 02, 2018 | 80.95 | 80.95 | 79.34 | 80.09 | 502,760 | -0.70(-0.86%) |