Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2019 | 82.23 | 82.34 | 82.07 | 82.14 | 10,309 | -0.24(-0.30%) |
Feb 27, 2019 | 82.18 | 82.51 | 82.07 | 82.38 | 15,588 | -0.09(-0.11%) |
Feb 26, 2019 | 82.39 | 82.77 | 82.33 | 82.47 | 12,522 | +0.05(+0.06%) |
Feb 25, 2019 | 82.82 | 82.92 | 82.30 | 82.43 | 46,457 | +0.33(+0.40%) |
Feb 22, 2019 | 81.96 | 82.18 | 81.83 | 82.10 | 8,367 | +0.49(+0.61%) |
Feb 21, 2019 | 81.89 | 81.99 | 81.37 | 81.61 | 8,627 | -0.37(-0.45%) |
Feb 20, 2019 | 81.60 | 82.07 | 81.60 | 81.97 | 9,329 | +0.57(+0.70%) |
Feb 19, 2019 | 81.00 | 81.67 | 80.84 | 81.40 | 50,597 | +0.17(+0.21%) |
Feb 15, 2019 | 80.67 | 81.23 | 80.67 | 81.23 | 39,448 | +1.05(+1.31%) |
Feb 14, 2019 | 80.07 | 80.35 | 80.01 | 80.19 | 7,500 | +0.16(+0.20%) |
Feb 13, 2019 | 80.22 | 80.38 | 79.86 | 80.02 | 30,592 | +0.17(+0.21%) |
Feb 12, 2019 | 79.35 | 79.85 | 79.35 | 79.85 | 36,906 | +1.23(+1.56%) |
Feb 11, 2019 | 78.72 | 78.95 | 78.55 | 78.63 | 51,646 | +0.18(+0.23%) |
Feb 08, 2019 | 78.12 | 78.45 | 77.93 | 78.45 | 6,955 | -0.22(-0.28%) |
Feb 07, 2019 | 79.08 | 79.09 | 78.34 | 78.67 | 10,345 | -0.89(-1.12%) |
Feb 06, 2019 | 79.57 | 79.78 | 79.54 | 79.56 | 5,540 | -0.28(-0.35%) |
Feb 05, 2019 | 79.48 | 79.84 | 79.41 | 79.84 | 12,684 | +0.64(+0.80%) |
Feb 04, 2019 | 78.51 | 79.20 | 78.51 | 79.20 | 54,191 | +0.58(+0.74%) |
Feb 01, 2019 | 78.63 | 78.84 | 78.37 | 78.62 | 57,379 | +0.16(+0.20%) |
Jan 31, 2019 | 78.23 | 78.47 | 78.07 | 78.47 | 67,833 | +0.36(+0.46%) |
Jan 30, 2019 | 77.75 | 78.26 | 77.23 | 78.11 | 11,530 | +0.92(+1.19%) |
Jan 29, 2019 | 77.00 | 77.34 | 76.87 | 77.19 | 72,290 | +0.55(+0.72%) |
Jan 28, 2019 | 76.44 | 76.68 | 76.16 | 76.63 | 188,236 | -0.56(-0.73%) |
Jan 25, 2019 | 76.92 | 77.35 | 76.91 | 77.20 | 16,083 | +1.09(+1.43%) |
Jan 24, 2019 | 76.14 | 76.41 | 75.89 | 76.10 | 14,183 | +0.11(+0.14%) |
Jan 23, 2019 | 76.35 | 76.35 | 75.38 | 76.00 | 6,646 | +0.18(+0.24%) |
Jan 22, 2019 | 76.52 | 76.52 | 75.61 | 75.81 | 7,658 | -1.27(-1.65%) |
Jan 18, 2019 | 76.60 | 77.32 | 76.49 | 77.08 | 103,673 | +1.31(+1.72%) |
Jan 17, 2019 | 74.71 | 75.89 | 74.69 | 75.78 | 5,038 | +0.71(+0.94%) |
Jan 16, 2019 | 75.11 | 75.37 | 75.05 | 75.07 | 66,056 | +0.08(+0.11%) |
Jan 15, 2019 | 75.01 | 75.07 | 74.66 | 74.99 | 48,156 | +0.17(+0.22%) |
Jan 14, 2019 | 74.49 | 74.99 | 74.26 | 74.82 | 3,833 | -0.04(-0.05%) |
Jan 11, 2019 | 74.85 | 75.02 | 74.70 | 74.86 | 54,445 | -0.64(-0.84%) |
Jan 10, 2019 | 74.37 | 75.53 | 74.24 | 75.49 | 44,811 | +0.80(+1.08%) |
Jan 09, 2019 | 74.43 | 74.96 | 74.43 | 74.69 | 9,482 | +0.59(+0.79%) |
Jan 08, 2019 | 74.27 | 74.57 | 73.71 | 74.10 | 50,131 | +0.87(+1.18%) |
Jan 07, 2019 | 72.91 | 73.70 | 72.65 | 73.24 | 18,139 | +0.41(+0.57%) |
Jan 04, 2019 | 71.21 | 72.82 | 71.21 | 72.82 | 10,106 | +2.70(+3.85%) |
Jan 03, 2019 | 70.68 | 70.86 | 70.13 | 70.13 | 4,998 | -1.58(-2.21%) |
Jan 02, 2019 | 70.66 | 71.81 | 70.52 | 71.71 | 12,558 | +0.01(+0.01%) |
Dec 31, 2018 | 71.66 | 71.76 | 71.09 | 71.70 | 105,303 | +0.60(+0.85%) |
Dec 28, 2018 | 71.58 | 71.70 | 71.01 | 71.10 | 62,595 | +0.07(+0.10%) |
Dec 27, 2018 | 69.41 | 71.03 | 69.08 | 71.03 | 51,877 | +0.79(+1.13%) |
Dec 26, 2018 | 68.30 | 70.24 | 67.71 | 70.24 | 95,391 | +2.21(+3.25%) |
Dec 24, 2018 | 69.04 | 69.24 | 68.03 | 68.03 | 19,126 | -1.26(-1.82%) |
Dec 21, 2018 | 70.47 | 71.10 | 69.14 | 69.29 | 32,927 | -1.39(-1.97%) |
Dec 20, 2018 | 71.47 | 71.84 | 70.28 | 70.68 | 30,307 | -1.19(-1.65%) |
Dec 19, 2018 | 72.90 | 73.50 | 71.52 | 71.87 | 34,155 | -1.07(-1.46%) |
Dec 18, 2018 | 73.29 | 73.48 | 72.61 | 72.93 | 70,113 | +0.58(+0.80%) |
Dec 17, 2018 | 73.27 | 73.54 | 72.21 | 72.35 | 71,853 | -1.01(-1.38%) |
Dec 14, 2018 | 73.68 | 73.95 | 73.24 | 73.37 | 24,093 | -1.26(-1.68%) |
Dec 13, 2018 | 74.96 | 75.02 | 74.24 | 74.62 | 9,606 | -0.08(-0.10%) |
Dec 12, 2018 | 74.92 | 75.33 | 74.70 | 74.70 | 5,576 | +0.92(+1.25%) |
Dec 11, 2018 | 74.89 | 74.96 | 73.37 | 73.78 | 9,341 | -0.28(-0.37%) |
Dec 10, 2018 | 73.84 | 74.16 | 72.90 | 74.06 | 55,255 | -0.01(-0.01%) |
Dec 07, 2018 | 75.54 | 75.88 | 74.03 | 74.06 | 39,973 | -1.22(-1.63%) |
Dec 06, 2018 | 74.87 | 75.28 | 74.04 | 75.28 | 29,825 | -0.87(-1.14%) |
Dec 04, 2018 | 78.74 | 78.74 | 76.15 | 76.15 | 6,132 | -3.10(-3.91%) |