Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 77.08 | 79.11 | 76.78 | 78.90 | 1,259,233 | +0.39(+0.49%) |
Jan 30, 2019 | 77.92 | 78.81 | 77.56 | 78.51 | 1,007,634 | +0.70(+0.89%) |
Jan 29, 2019 | 77.52 | 77.92 | 76.79 | 77.82 | 945,635 | +0.60(+0.77%) |
Jan 28, 2019 | 76.80 | 77.80 | 76.33 | 77.22 | 1,017,336 | +0.07(+0.09%) |
Jan 25, 2019 | 77.98 | 78.15 | 76.82 | 77.15 | 1,327,736 | -0.17(-0.22%) |
Jan 24, 2019 | 78.02 | 78.25 | 77.05 | 77.32 | 1,133,659 | -0.64(-0.82%) |
Jan 23, 2019 | 78.01 | 78.61 | 76.91 | 77.96 | 1,217,697 | +0.12(+0.15%) |
Jan 22, 2019 | 78.32 | 78.32 | 77.39 | 77.84 | 1,221,419 | -0.78(-0.99%) |
Jan 18, 2019 | 77.44 | 78.88 | 77.39 | 78.62 | 2,373,938 | +1.75(+2.28%) |
Jan 17, 2019 | 76.10 | 76.95 | 75.84 | 76.87 | 1,012,964 | +0.75(+0.98%) |
Jan 16, 2019 | 76.73 | 76.89 | 76.06 | 76.12 | 1,104,442 | -0.69(-0.89%) |
Jan 15, 2019 | 75.67 | 76.83 | 75.31 | 76.80 | 1,045,403 | +1.40(+1.86%) |
Jan 14, 2019 | 76.06 | 76.34 | 75.17 | 75.40 | 1,466,721 | -0.92(-1.21%) |
Jan 11, 2019 | 75.63 | 76.42 | 75.50 | 76.33 | 1,223,323 | +0.27(+0.35%) |
Jan 10, 2019 | 75.36 | 76.17 | 75.34 | 76.06 | 970,194 | +0.26(+0.34%) |
Jan 09, 2019 | 76.04 | 76.79 | 75.69 | 75.80 | 1,365,832 | +0.19(+0.25%) |
Jan 08, 2019 | 74.75 | 75.61 | 74.24 | 75.61 | 1,458,120 | +1.43(+1.92%) |
Jan 07, 2019 | 74.48 | 75.23 | 73.57 | 74.18 | 1,930,053 | -0.06(-0.08%) |
Jan 04, 2019 | 73.23 | 74.62 | 73.01 | 74.24 | 1,725,642 | +1.82(+2.52%) |
Jan 03, 2019 | 73.10 | 73.41 | 71.75 | 72.42 | 1,491,642 | -1.34(-1.81%) |
Jan 02, 2019 | 73.90 | 74.39 | 72.82 | 73.76 | 1,758,807 | -0.99(-1.32%) |
Dec 31, 2018 | 73.90 | 74.76 | 73.66 | 74.75 | 1,013,773 | +1.13(+1.54%) |
Dec 28, 2018 | 74.45 | 74.50 | 73.19 | 73.62 | 831,182 | -0.44(-0.59%) |
Dec 27, 2018 | 72.92 | 74.06 | 71.77 | 74.06 | 1,071,221 | +0.20(+0.27%) |
Dec 26, 2018 | 71.59 | 73.92 | 70.87 | 73.86 | 1,225,857 | +2.27(+3.17%) |
Dec 24, 2018 | 72.93 | 72.94 | 71.50 | 71.59 | 705,073 | -1.75(-2.39%) |
Dec 21, 2018 | 73.85 | 75.84 | 73.13 | 73.34 | 2,273,971 | -0.32(-0.44%) |
Dec 20, 2018 | 74.84 | 75.90 | 73.00 | 73.66 | 1,811,057 | -1.81(-2.40%) |
Dec 19, 2018 | 75.19 | 76.85 | 74.44 | 75.47 | 1,923,803 | +0.41(+0.55%) |
Dec 18, 2018 | 76.84 | 77.71 | 74.65 | 75.06 | 1,891,870 | -1.56(-2.04%) |
Dec 17, 2018 | 76.00 | 77.12 | 75.75 | 76.62 | 1,925,719 | -0.11(-0.14%) |
Dec 14, 2018 | 78.52 | 79.17 | 76.54 | 76.73 | 2,039,912 | -2.57(-3.24%) |
Dec 13, 2018 | 79.46 | 79.95 | 79.04 | 79.30 | 1,405,256 | +0.05(+0.07%) |
Dec 12, 2018 | 79.74 | 80.33 | 79.22 | 79.24 | 1,484,873 | +0.16(+0.20%) |
Dec 11, 2018 | 78.67 | 79.95 | 78.44 | 79.08 | 1,568,812 | +0.57(+0.73%) |
Dec 10, 2018 | 78.67 | 78.91 | 76.87 | 78.51 | 1,548,161 | -0.09(-0.11%) |
Dec 07, 2018 | 79.36 | 80.27 | 77.97 | 78.60 | 1,642,424 | -1.14(-1.43%) |
Dec 06, 2018 | 79.32 | 79.87 | 77.65 | 79.74 | 2,210,040 | -0.82(-1.01%) |
Dec 04, 2018 | 81.60 | 82.05 | 80.36 | 80.55 | 2,310,846 | -0.95(-1.17%) |
Dec 03, 2018 | 78.86 | 81.60 | 78.54 | 81.51 | 2,395,564 | +2.00(+2.52%) |
Nov 30, 2018 | 78.44 | 79.62 | 76.80 | 79.50 | 3,937,897 | +0.57(+0.72%) |
Nov 29, 2018 | 83.44 | 83.44 | 78.45 | 78.94 | 4,793,535 | -8.07(-9.27%) |
Nov 28, 2018 | 85.29 | 87.34 | 85.06 | 87.01 | 1,491,398 | +2.04(+2.40%) |
Nov 27, 2018 | 85.27 | 85.92 | 84.26 | 84.97 | 788,879 | -0.15(-0.18%) |
Nov 26, 2018 | 85.18 | 85.50 | 84.14 | 85.12 | 970,445 | +0.69(+0.82%) |
Nov 23, 2018 | 83.30 | 84.93 | 83.17 | 84.43 | 399,939 | +0.76(+0.91%) |
Nov 21, 2018 | 83.67 | 83.67 | 83.67 | 0 | -1.28(-1.51%) | |
Nov 20, 2018 | 84.40 | 85.62 | 84.10 | 84.95 | 971,916 | +0.34(+0.40%) |
Nov 19, 2018 | 86.14 | 86.17 | 84.18 | 84.61 | 733,033 | -1.43(-1.66%) |
Nov 16, 2018 | 85.55 | 86.85 | 85.47 | 86.04 | 776,706 | +0.12(+0.14%) |
Nov 15, 2018 | 84.45 | 86.15 | 83.91 | 85.92 | 1,252,542 | +0.91(+1.07%) |
Nov 14, 2018 | 85.77 | 86.32 | 84.56 | 85.02 | 1,056,548 | -0.30(-0.35%) |
Nov 13, 2018 | 86.40 | 86.81 | 84.66 | 85.31 | 802,329 | -0.92(-1.07%) |
Nov 12, 2018 | 87.48 | 87.88 | 86.16 | 86.24 | 835,534 | -1.13(-1.29%) |
Nov 09, 2018 | 87.63 | 88.19 | 86.95 | 87.37 | 800,546 | -0.42(-0.48%) |
Nov 08, 2018 | 87.20 | 88.18 | 86.98 | 87.79 | 830,050 | +0.22(+0.26%) |
Nov 07, 2018 | 86.46 | 87.96 | 86.39 | 87.56 | 1,835,537 | +1.86(+2.17%) |
Nov 06, 2018 | 84.16 | 85.81 | 84.09 | 85.71 | 876,616 | +1.28(+1.52%) |
Nov 05, 2018 | 84.09 | 85.03 | 83.94 | 84.42 | 1,044,784 | +0.60(+0.72%) |
Nov 02, 2018 | 84.33 | 84.87 | 82.91 | 83.82 | 1,097,437 | -0.20(-0.24%) |