Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2019 | 84.62 | 86.22 | 84.52 | 85.92 | 2,568,233 | +1.26(+1.49%) |
Feb 27, 2019 | 84.71 | 84.97 | 84.11 | 84.66 | 1,476,320 | -0.23(-0.27%) |
Feb 26, 2019 | 84.90 | 85.45 | 84.56 | 84.89 | 1,804,181 | -0.13(-0.15%) |
Feb 25, 2019 | 87.02 | 87.02 | 84.72 | 85.02 | 2,281,322 | -1.72(-1.98%) |
Feb 22, 2019 | 86.38 | 86.74 | 85.92 | 86.73 | 2,124,924 | +0.46(+0.54%) |
Feb 21, 2019 | 85.95 | 86.45 | 85.59 | 86.27 | 1,500,771 | +0.15(+0.17%) |
Feb 20, 2019 | 86.08 | 86.56 | 85.80 | 86.12 | 2,554,038 | +0.18(+0.21%) |
Feb 19, 2019 | 85.70 | 86.19 | 85.56 | 85.94 | 2,199,336 | +0.36(+0.42%) |
Feb 15, 2019 | 86.15 | 86.38 | 85.33 | 85.58 | 3,147,739 | +0.25(+0.29%) |
Feb 14, 2019 | 84.50 | 85.67 | 83.67 | 85.33 | 1,679,535 | +0.47(+0.56%) |
Feb 13, 2019 | 85.50 | 85.68 | 84.39 | 84.86 | 1,896,274 | -0.27(-0.32%) |
Feb 12, 2019 | 85.16 | 85.16 | 84.25 | 85.13 | 2,285,732 | +0.72(+0.85%) |
Feb 11, 2019 | 85.48 | 86.04 | 84.30 | 84.42 | 2,727,459 | -1.11(-1.30%) |
Feb 08, 2019 | 85.09 | 85.69 | 84.17 | 85.53 | 2,166,825 | -0.11(-0.13%) |
Feb 07, 2019 | 81.02 | 85.78 | 80.13 | 85.64 | 2,912,404 | +0.02(+0.02%) |
Feb 06, 2019 | 85.59 | 85.68 | 84.96 | 85.62 | 1,924,350 | +0.14(+0.16%) |
Feb 05, 2019 | 85.62 | 86.14 | 85.23 | 85.49 | 2,003,801 | -0.19(-0.22%) |
Feb 04, 2019 | 85.26 | 85.84 | 85.18 | 85.68 | 1,842,701 | +0.47(+0.55%) |
Feb 01, 2019 | 85.53 | 86.40 | 84.93 | 85.21 | 1,653,345 | +0.14(+0.16%) |
Jan 31, 2019 | 84.41 | 85.36 | 83.73 | 85.07 | 2,952,718 | +0.48(+0.57%) |
Jan 30, 2019 | 84.24 | 85.06 | 83.90 | 84.59 | 1,717,008 | +0.71(+0.84%) |
Jan 29, 2019 | 84.24 | 84.88 | 83.39 | 83.88 | 1,427,993 | +0.07(+0.09%) |
Jan 28, 2019 | 83.93 | 84.05 | 82.97 | 83.81 | 1,187,967 | -0.11(-0.13%) |
Jan 25, 2019 | 84.75 | 84.94 | 83.78 | 83.92 | 1,659,200 | -0.18(-0.22%) |
Jan 24, 2019 | 84.09 | 84.39 | 83.68 | 84.10 | 2,190,906 | +0.12(+0.14%) |
Jan 23, 2019 | 83.93 | 84.67 | 83.26 | 83.98 | 1,714,231 | +0.66(+0.79%) |
Jan 22, 2019 | 83.45 | 84.41 | 82.83 | 83.32 | 2,151,060 | -0.28(-0.34%) |
Jan 18, 2019 | 82.71 | 83.95 | 82.56 | 83.60 | 2,255,535 | +1.50(+1.83%) |
Jan 17, 2019 | 80.84 | 82.42 | 80.84 | 82.10 | 2,205,179 | +0.79(+0.97%) |
Jan 16, 2019 | 81.69 | 82.09 | 81.15 | 81.31 | 1,606,080 | -0.51(-0.62%) |
Jan 15, 2019 | 81.64 | 81.96 | 81.15 | 81.82 | 1,649,255 | +0.35(+0.43%) |
Jan 14, 2019 | 81.48 | 81.91 | 81.30 | 81.47 | 1,538,872 | -0.85(-1.03%) |
Jan 11, 2019 | 80.78 | 82.33 | 80.57 | 82.32 | 2,592,369 | -0.77(-0.93%) |
Jan 10, 2019 | 82.00 | 83.88 | 81.78 | 83.09 | 2,995,202 | +0.59(+0.71%) |
Jan 09, 2019 | 82.92 | 83.07 | 82.02 | 82.50 | 2,469,376 | -0.04(-0.04%) |
Jan 08, 2019 | 82.98 | 83.22 | 81.43 | 82.54 | 2,877,502 | -0.16(-0.20%) |
Jan 07, 2019 | 82.73 | 83.48 | 82.48 | 82.70 | 2,736,564 | -0.09(-0.11%) |
Jan 04, 2019 | 81.64 | 83.59 | 81.50 | 82.79 | 2,367,114 | +2.10(+2.60%) |
Jan 03, 2019 | 82.37 | 82.37 | 80.37 | 80.69 | 2,893,042 | -2.08(-2.52%) |
Jan 02, 2019 | 82.45 | 82.86 | 81.78 | 82.77 | 1,925,989 | -0.43(-0.52%) |
Dec 31, 2018 | 83.09 | 83.33 | 82.64 | 83.21 | 1,830,544 | +0.28(+0.34%) |
Dec 28, 2018 | 82.90 | 83.70 | 82.42 | 82.92 | 1,877,495 | +0.59(+0.71%) |
Dec 27, 2018 | 80.69 | 82.36 | 80.30 | 82.34 | 2,247,598 | +0.88(+1.08%) |
Dec 26, 2018 | 79.11 | 81.48 | 78.66 | 81.46 | 2,242,882 | +2.69(+3.41%) |
Dec 24, 2018 | 79.49 | 79.80 | 78.23 | 78.77 | 1,995,039 | -1.01(-1.27%) |
Dec 21, 2018 | 79.38 | 80.79 | 79.22 | 79.78 | 5,926,346 | +0.92(+1.17%) |
Dec 20, 2018 | 81.11 | 81.34 | 78.21 | 78.86 | 4,593,887 | -2.72(-3.33%) |
Dec 19, 2018 | 81.89 | 83.59 | 81.04 | 81.58 | 2,831,782 | +0.02(+0.02%) |
Dec 18, 2018 | 81.77 | 82.03 | 80.94 | 81.56 | 1,957,371 | +0.35(+0.43%) |
Dec 17, 2018 | 82.57 | 82.73 | 80.82 | 81.21 | 3,423,718 | -1.80(-2.17%) |
Dec 14, 2018 | 83.88 | 83.88 | 82.44 | 83.01 | 2,330,768 | -1.59(-1.88%) |
Dec 13, 2018 | 82.28 | 85.21 | 82.14 | 84.60 | 3,653,779 | +2.72(+3.32%) |
Dec 12, 2018 | 81.36 | 82.64 | 81.14 | 81.88 | 2,696,650 | +0.59(+0.72%) |
Dec 11, 2018 | 82.50 | 82.54 | 80.63 | 81.30 | 2,368,225 | -0.41(-0.50%) |
Dec 10, 2018 | 81.72 | 82.03 | 80.41 | 81.70 | 2,544,214 | -0.15(-0.19%) |
Dec 07, 2018 | 82.83 | 83.40 | 81.65 | 81.86 | 3,309,010 | -0.97(-1.17%) |
Dec 06, 2018 | 81.30 | 83.28 | 81.10 | 82.83 | 4,098,879 | +0.74(+0.90%) |
Dec 04, 2018 | 83.46 | 84.17 | 81.97 | 82.08 | 3,153,795 | -1.26(-1.51%) |