Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 84.44 | 86.62 | 83.76 | 85.73 | 213,660,992 | +2.41(+2.89%) |
Jan 30, 2019 | 80.96 | 83.65 | 80.79 | 83.33 | 115,320,224 | +3.82(+4.80%) |
Jan 29, 2019 | 81.37 | 81.43 | 79.35 | 79.51 | 92,489,120 | -2.20(-2.69%) |
Jan 28, 2019 | 81.99 | 82.06 | 80.52 | 81.70 | 96,585,272 | -1.63(-1.96%) |
Jan 25, 2019 | 83.33 | 83.98 | 82.89 | 83.33 | 99,425,256 | +0.78(+0.94%) |
Jan 24, 2019 | 81.86 | 82.67 | 81.40 | 82.55 | 81,792,664 | +0.74(+0.91%) |
Jan 23, 2019 | 82.61 | 82.68 | 80.41 | 81.81 | 104,483,224 | +0.39(+0.48%) |
Jan 22, 2019 | 83.85 | 83.90 | 80.32 | 81.42 | 128,477,472 | -3.19(-3.77%) |
Jan 18, 2019 | 85.40 | 85.61 | 84.38 | 84.61 | 120,693,152 | +0.15(+0.18%) |
Jan 17, 2019 | 83.80 | 84.81 | 83.68 | 84.46 | 83,927,176 | +0.47(+0.56%) |
Jan 16, 2019 | 84.01 | 85.05 | 83.60 | 83.99 | 127,333,752 | +0.46(+0.55%) |
Jan 15, 2019 | 81.41 | 83.56 | 81.11 | 83.53 | 119,805,384 | +2.86(+3.55%) |
Jan 14, 2019 | 80.56 | 82.22 | 79.57 | 80.67 | 120,103,768 | -1.16(-1.42%) |
Jan 11, 2019 | 81.84 | 82.82 | 81.62 | 81.84 | 93,944,392 | -0.78(-0.95%) |
Jan 10, 2019 | 81.86 | 82.97 | 80.89 | 82.62 | 130,149,376 | -0.16(-0.19%) |
Jan 09, 2019 | 82.46 | 83.19 | 81.88 | 82.78 | 127,046,136 | +0.14(+0.17%) |
Jan 08, 2019 | 83.04 | 83.63 | 80.64 | 82.63 | 177,650,656 | +1.35(+1.66%) |
Jan 07, 2019 | 79.93 | 81.54 | 79.27 | 81.28 | 159,916,064 | +2.70(+3.44%) |
Jan 04, 2019 | 76.32 | 79.51 | 75.74 | 78.58 | 184,081,856 | +3.75(+5.01%) |
Jan 03, 2019 | 75.82 | 76.72 | 74.68 | 74.84 | 139,390,960 | -1.94(-2.52%) |
Jan 02, 2019 | 73.09 | 77.49 | 72.88 | 76.78 | 158,799,584 | +1.85(+2.47%) |
Dec 31, 2018 | 75.36 | 75.86 | 74.18 | 74.92 | 139,417,072 | +1.19(+1.62%) |
Dec 28, 2018 | 73.49 | 75.50 | 72.28 | 73.73 | 176,993,232 | +0.82(+1.12%) |
Dec 27, 2018 | 72.54 | 73.28 | 69.35 | 72.91 | 194,311,536 | -0.46(-0.63%) |
Dec 26, 2018 | 68.28 | 73.49 | 67.99 | 73.37 | 207,899,584 | +6.33(+9.45%) |
Dec 24, 2018 | 67.14 | 69.64 | 65.20 | 67.04 | 144,737,552 | -1.67(-2.43%) |
Dec 21, 2018 | 73.08 | 73.83 | 68.04 | 68.71 | 273,447,520 | -4.16(-5.71%) |
Dec 20, 2018 | 74.03 | 75.30 | 71.47 | 72.87 | 200,074,848 | -1.71(-2.29%) |
Dec 19, 2018 | 76.97 | 79.04 | 73.98 | 74.58 | 173,499,728 | -2.81(-3.64%) |
Dec 18, 2018 | 76.82 | 78.19 | 75.97 | 77.39 | 130,258,288 | +1.52(+2.01%) |
Dec 17, 2018 | 78.12 | 78.62 | 75.07 | 75.87 | 175,497,264 | -3.54(-4.46%) |
Dec 14, 2018 | 81.71 | 81.94 | 79.06 | 79.41 | 127,641,448 | -3.32(-4.01%) |
Dec 13, 2018 | 83.80 | 84.41 | 81.88 | 82.72 | 105,432,992 | -0.26(-0.31%) |
Dec 12, 2018 | 83.25 | 85.05 | 82.82 | 82.98 | 132,054,984 | +1.01(+1.24%) |
Dec 11, 2018 | 83.70 | 83.78 | 80.79 | 81.97 | 124,821,536 | +0.11(+0.13%) |
Dec 10, 2018 | 81.00 | 82.70 | 79.36 | 81.86 | 150,116,320 | +0.59(+0.73%) |
Dec 07, 2018 | 85.05 | 85.74 | 81.08 | 81.27 | 151,878,304 | -3.49(-4.12%) |
Dec 06, 2018 | 80.55 | 84.85 | 80.30 | 84.76 | 174,879,936 | +1.54(+1.85%) |
Dec 04, 2018 | 87.59 | 88.31 | 83.05 | 83.22 | 174,296,912 | -5.19(-5.87%) |
Dec 03, 2018 | 88.27 | 88.71 | 86.30 | 88.41 | 137,299,424 | +4.10(+4.86%) |
Nov 30, 2018 | 83.78 | 84.60 | 83.13 | 84.31 | 115,504,976 | +0.83(+0.99%) |
Nov 29, 2018 | 83.55 | 84.30 | 82.42 | 83.48 | 132,343,320 | -0.21(-0.25%) |
Nov 28, 2018 | 80.51 | 83.88 | 79.87 | 83.69 | 169,178,736 | +4.81(+6.09%) |
Nov 27, 2018 | 78.61 | 79.70 | 77.72 | 78.89 | 115,737,664 | +0.00(+0.01%) |
Nov 26, 2018 | 76.77 | 79.05 | 76.03 | 78.88 | 125,058,152 | +3.95(+5.28%) |
Nov 23, 2018 | 75.67 | 76.63 | 74.91 | 74.93 | 54,279,340 | -0.73(-0.97%) |
Nov 21, 2018 | 75.66 | 75.66 | 75.66 | 0 | +1.06(+1.42%) | |
Nov 20, 2018 | 71.71 | 76.56 | 70.83 | 74.60 | 217,585,296 | -0.84(-1.11%) |
Nov 19, 2018 | 78.67 | 78.87 | 74.99 | 75.44 | 155,527,376 | -4.05(-5.09%) |
Nov 16, 2018 | 79.19 | 80.53 | 78.47 | 79.48 | 121,605,288 | -1.30(-1.61%) |
Nov 15, 2018 | 78.86 | 81.05 | 77.14 | 80.78 | 168,650,304 | +1.02(+1.28%) |
Nov 14, 2018 | 82.62 | 83.45 | 79.67 | 79.76 | 129,559,568 | -1.60(-1.97%) |
Nov 13, 2018 | 82.27 | 83.66 | 80.50 | 81.37 | 118,439,680 | -0.28(-0.35%) |
Nov 12, 2018 | 84.71 | 85.23 | 81.31 | 81.65 | 136,002,624 | -3.77(-4.41%) |
Nov 09, 2018 | 86.42 | 86.99 | 84.89 | 85.42 | 118,319,584 | -2.12(-2.42%) |
Nov 08, 2018 | 87.54 | 88.99 | 86.05 | 87.54 | 130,768,448 | -0.03(-0.03%) |
Nov 07, 2018 | 83.45 | 87.76 | 83.01 | 87.57 | 163,886,480 | +5.62(+6.86%) |
Nov 06, 2018 | 80.73 | 83.05 | 80.54 | 81.95 | 85,203,208 | +0.75(+0.92%) |
Nov 05, 2018 | 82.68 | 82.71 | 79.63 | 81.20 | 112,635,368 | -1.88(-2.27%) |
Nov 02, 2018 | 83.73 | 84.67 | 82.40 | 83.08 | 139,437,120 | +0.00(+0.00%) |