Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2019 | 80.82 | 80.95 | 80.50 | 80.83 | 337,148 | -0.12(-0.14%) |
Feb 27, 2019 | 80.67 | 81.09 | 80.60 | 80.95 | 533,084 | +0.15(+0.18%) |
Feb 26, 2019 | 80.90 | 81.10 | 80.72 | 80.80 | 529,259 | -0.16(-0.20%) |
Feb 25, 2019 | 81.36 | 81.49 | 80.87 | 80.96 | 494,871 | -0.21(-0.25%) |
Feb 22, 2019 | 80.80 | 81.21 | 80.67 | 81.17 | 361,848 | +0.47(+0.58%) |
Feb 21, 2019 | 80.67 | 80.90 | 80.38 | 80.70 | 620,344 | -0.14(-0.17%) |
Feb 20, 2019 | 80.28 | 81.01 | 80.28 | 80.84 | 640,502 | +0.50(+0.63%) |
Feb 19, 2019 | 79.86 | 80.49 | 79.68 | 80.34 | 1,117,297 | +0.42(+0.53%) |
Feb 15, 2019 | 79.79 | 79.96 | 79.65 | 79.92 | 635,056 | +0.54(+0.68%) |
Feb 14, 2019 | 79.32 | 79.74 | 79.00 | 79.37 | 1,376,318 | -0.37(-0.46%) |
Feb 13, 2019 | 79.65 | 79.82 | 79.41 | 79.74 | 468,053 | +0.25(+0.31%) |
Feb 12, 2019 | 79.26 | 79.65 | 79.18 | 79.50 | 759,170 | +0.73(+0.93%) |
Feb 11, 2019 | 78.84 | 78.89 | 78.49 | 78.76 | 811,103 | -0.01(-0.01%) |
Feb 08, 2019 | 78.31 | 78.78 | 78.14 | 78.77 | 755,875 | +0.15(+0.19%) |
Feb 07, 2019 | 78.45 | 78.69 | 78.02 | 78.62 | 657,025 | -0.14(-0.18%) |
Feb 06, 2019 | 78.76 | 78.92 | 78.64 | 78.76 | 930,452 | -0.13(-0.17%) |
Feb 05, 2019 | 78.64 | 79.04 | 78.61 | 78.90 | 709,620 | +0.17(+0.22%) |
Feb 04, 2019 | 78.45 | 78.74 | 77.96 | 78.72 | 1,333,376 | +0.16(+0.20%) |
Feb 01, 2019 | 78.68 | 78.80 | 78.19 | 78.57 | 868,072 | +0.01(+0.01%) |
Jan 31, 2019 | 77.64 | 78.66 | 77.35 | 78.56 | 1,459,854 | +1.00(+1.30%) |
Jan 30, 2019 | 77.17 | 77.83 | 76.88 | 77.55 | 975,046 | +0.49(+0.64%) |
Jan 29, 2019 | 76.96 | 77.17 | 76.77 | 77.06 | 1,571,960 | +0.27(+0.35%) |
Jan 28, 2019 | 76.80 | 76.80 | 76.19 | 76.79 | 3,143,385 | -0.27(-0.35%) |
Jan 25, 2019 | 77.17 | 77.41 | 76.94 | 77.06 | 1,243,764 | +0.26(+0.33%) |
Jan 24, 2019 | 76.73 | 76.86 | 76.34 | 76.80 | 1,105,167 | -0.04(-0.05%) |
Jan 23, 2019 | 76.75 | 76.94 | 76.23 | 76.85 | 1,020,073 | +0.28(+0.37%) |
Jan 22, 2019 | 77.13 | 77.31 | 76.06 | 76.57 | 4,044,007 | -0.74(-0.96%) |
Jan 18, 2019 | 76.89 | 77.45 | 76.80 | 77.31 | 1,950,462 | +0.79(+1.03%) |
Jan 17, 2019 | 75.69 | 76.65 | 75.69 | 76.52 | 1,454,129 | +0.63(+0.82%) |
Jan 16, 2019 | 75.88 | 76.10 | 75.71 | 75.89 | 871,127 | +0.00(+0.00%) |
Jan 15, 2019 | 75.43 | 76.05 | 75.42 | 75.89 | 1,627,131 | +0.47(+0.62%) |
Jan 14, 2019 | 75.58 | 75.76 | 75.19 | 75.42 | 2,428,769 | -0.67(-0.88%) |
Jan 11, 2019 | 76.03 | 76.21 | 75.77 | 76.09 | 2,928,425 | -0.05(-0.07%) |
Jan 10, 2019 | 75.24 | 76.18 | 75.06 | 76.14 | 1,204,344 | +0.42(+0.55%) |
Jan 09, 2019 | 75.79 | 75.99 | 75.48 | 75.72 | 878,477 | +0.12(+0.16%) |
Jan 08, 2019 | 75.40 | 75.68 | 74.94 | 75.59 | 1,075,708 | +0.77(+1.03%) |
Jan 07, 2019 | 74.46 | 75.40 | 74.08 | 74.82 | 2,382,112 | +0.44(+0.59%) |
Jan 04, 2019 | 73.16 | 74.49 | 72.82 | 74.38 | 1,976,932 | +1.75(+2.40%) |
Jan 03, 2019 | 73.13 | 73.44 | 72.40 | 72.64 | 1,253,320 | -0.67(-0.91%) |
Jan 02, 2019 | 72.71 | 73.57 | 72.37 | 73.30 | 1,456,704 | -0.25(-0.34%) |
Dec 31, 2018 | 73.35 | 73.57 | 72.72 | 73.55 | 3,308,730 | +0.50(+0.69%) |
Dec 28, 2018 | 73.38 | 73.95 | 72.85 | 73.05 | 3,787,026 | -0.08(-0.11%) |
Dec 27, 2018 | 72.10 | 73.18 | 70.92 | 73.13 | 5,215,486 | +0.49(+0.68%) |
Dec 26, 2018 | 70.39 | 72.66 | 69.69 | 72.64 | 4,876,757 | +2.47(+3.52%) |
Dec 24, 2018 | 72.39 | 72.45 | 70.17 | 70.17 | 1,758,609 | -2.42(-3.34%) |
Dec 21, 2018 | 73.62 | 74.88 | 72.38 | 72.59 | 4,560,630 | -0.87(-1.19%) |
Dec 20, 2018 | 73.96 | 74.37 | 72.60 | 73.46 | 4,160,005 | -0.73(-0.99%) |
Dec 19, 2018 | 75.17 | 76.10 | 73.85 | 74.19 | 2,999,881 | -0.77(-1.03%) |
Dec 18, 2018 | 75.82 | 76.06 | 74.61 | 74.97 | 2,647,147 | -0.46(-0.61%) |
Dec 17, 2018 | 77.22 | 77.22 | 75.03 | 75.43 | 2,501,493 | -1.88(-2.43%) |
Dec 14, 2018 | 77.76 | 77.96 | 77.09 | 77.31 | 1,992,949 | -0.71(-0.91%) |
Dec 13, 2018 | 78.38 | 78.50 | 77.83 | 78.02 | 2,060,929 | -0.12(-0.16%) |
Dec 12, 2018 | 78.54 | 78.75 | 78.08 | 78.14 | 1,692,235 | +0.30(+0.39%) |
Dec 11, 2018 | 78.45 | 78.55 | 77.43 | 77.84 | 3,909,022 | +0.12(+0.16%) |
Dec 10, 2018 | 78.00 | 78.02 | 76.30 | 77.72 | 1,785,900 | -0.23(-0.29%) |
Dec 07, 2018 | 78.79 | 79.19 | 77.72 | 77.95 | 1,456,094 | -0.69(-0.88%) |
Dec 06, 2018 | 78.55 | 78.71 | 76.98 | 78.64 | 2,199,014 | -0.48(-0.61%) |
Dec 04, 2018 | 80.68 | 80.89 | 78.97 | 79.12 | 1,515,091 | -1.60(-1.98%) |