Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2019 | 80.37 | 80.72 | 80.07 | 80.25 | 738,238 | -0.27(-0.33%) |
Feb 27, 2019 | 79.23 | 80.55 | 79.23 | 80.52 | 583,296 | +1.06(+1.33%) |
Feb 26, 2019 | 79.57 | 79.90 | 79.23 | 79.46 | 743,414 | -0.16(-0.21%) |
Feb 25, 2019 | 80.27 | 80.52 | 79.28 | 79.62 | 641,962 | -0.49(-0.61%) |
Feb 22, 2019 | 80.07 | 80.40 | 79.52 | 80.11 | 520,534 | +0.27(+0.34%) |
Feb 21, 2019 | 79.89 | 80.20 | 79.46 | 79.84 | 624,723 | -0.28(-0.35%) |
Feb 20, 2019 | 79.17 | 80.23 | 79.13 | 80.12 | 759,827 | +0.92(+1.16%) |
Feb 19, 2019 | 79.09 | 79.61 | 78.95 | 79.20 | 626,026 | -0.34(-0.42%) |
Feb 15, 2019 | 78.41 | 79.97 | 78.04 | 79.54 | 1,221,939 | +1.75(+2.25%) |
Feb 14, 2019 | 79.71 | 80.31 | 77.46 | 77.79 | 1,637,663 | -2.80(-3.48%) |
Feb 13, 2019 | 81.66 | 81.67 | 80.57 | 80.59 | 1,111,416 | -0.99(-1.21%) |
Feb 12, 2019 | 80.60 | 81.69 | 80.51 | 81.58 | 714,528 | +1.23(+1.53%) |
Feb 11, 2019 | 80.49 | 81.16 | 80.17 | 80.35 | 691,861 | -0.04(-0.05%) |
Feb 08, 2019 | 80.40 | 80.41 | 79.68 | 80.39 | 757,425 | -0.06(-0.07%) |
Feb 07, 2019 | 80.42 | 80.76 | 79.96 | 80.45 | 593,095 | -0.35(-0.43%) |
Feb 06, 2019 | 80.99 | 81.17 | 80.31 | 80.80 | 388,850 | -0.36(-0.44%) |
Feb 05, 2019 | 80.59 | 81.35 | 80.45 | 81.15 | 984,496 | +0.80(+0.99%) |
Feb 04, 2019 | 80.97 | 80.97 | 79.94 | 80.35 | 732,628 | -0.71(-0.88%) |
Feb 01, 2019 | 80.30 | 81.06 | 79.71 | 81.06 | 1,640,011 | +0.82(+1.02%) |
Jan 31, 2019 | 79.42 | 80.31 | 79.05 | 80.25 | 1,630,829 | +0.75(+0.94%) |
Jan 30, 2019 | 77.99 | 79.50 | 77.56 | 79.50 | 1,085,654 | +1.69(+2.17%) |
Jan 29, 2019 | 77.64 | 77.94 | 77.19 | 77.81 | 313,460 | +0.37(+0.47%) |
Jan 28, 2019 | 77.28 | 77.48 | 77.03 | 77.44 | 807,853 | -0.33(-0.42%) |
Jan 25, 2019 | 77.56 | 77.88 | 77.30 | 77.77 | 483,360 | +0.69(+0.90%) |
Jan 24, 2019 | 77.19 | 77.47 | 76.79 | 77.08 | 508,427 | -0.11(-0.14%) |
Jan 23, 2019 | 77.25 | 77.50 | 76.97 | 77.18 | 520,504 | +0.12(+0.16%) |
Jan 22, 2019 | 76.93 | 77.46 | 76.50 | 77.06 | 589,533 | -0.18(-0.24%) |
Jan 18, 2019 | 76.23 | 77.25 | 76.23 | 77.24 | 372,152 | +1.34(+1.77%) |
Jan 17, 2019 | 75.02 | 76.21 | 75.02 | 75.90 | 540,282 | +0.64(+0.86%) |
Jan 16, 2019 | 75.88 | 76.02 | 74.82 | 75.25 | 877,918 | -0.57(-0.75%) |
Jan 15, 2019 | 74.89 | 75.94 | 74.84 | 75.82 | 817,010 | +1.24(+1.66%) |
Jan 14, 2019 | 73.95 | 74.92 | 73.62 | 74.58 | 714,553 | +0.20(+0.27%) |
Jan 11, 2019 | 74.01 | 74.62 | 73.86 | 74.38 | 674,643 | +0.22(+0.30%) |
Jan 10, 2019 | 73.12 | 74.16 | 72.70 | 74.16 | 807,322 | +1.03(+1.41%) |
Jan 09, 2019 | 72.62 | 73.26 | 72.39 | 73.13 | 520,062 | +0.59(+0.81%) |
Jan 08, 2019 | 72.22 | 72.60 | 71.58 | 72.55 | 672,772 | +0.82(+1.14%) |
Jan 07, 2019 | 71.04 | 72.06 | 70.85 | 71.73 | 766,660 | +0.64(+0.91%) |
Jan 04, 2019 | 71.10 | 71.45 | 70.72 | 71.09 | 746,908 | +0.69(+0.98%) |
Jan 03, 2019 | 70.39 | 71.02 | 70.18 | 70.39 | 761,325 | -0.38(-0.54%) |
Jan 02, 2019 | 70.69 | 71.33 | 70.17 | 70.78 | 915,302 | -0.53(-0.74%) |
Dec 31, 2018 | 71.43 | 71.59 | 70.81 | 71.31 | 484,193 | +0.46(+0.65%) |
Dec 28, 2018 | 71.54 | 71.83 | 70.52 | 70.85 | 590,820 | -0.15(-0.22%) |
Dec 27, 2018 | 69.14 | 71.01 | 69.07 | 71.00 | 684,466 | +0.95(+1.36%) |
Dec 26, 2018 | 68.26 | 70.17 | 67.49 | 70.05 | 664,218 | +2.01(+2.95%) |
Dec 24, 2018 | 69.30 | 69.54 | 67.95 | 68.04 | 676,934 | -1.55(-2.22%) |
Dec 21, 2018 | 71.17 | 71.37 | 69.49 | 69.59 | 1,880,338 | -1.87(-2.62%) |
Dec 20, 2018 | 72.17 | 72.26 | 70.67 | 71.46 | 1,418,757 | -0.85(-1.17%) |
Dec 19, 2018 | 72.52 | 72.98 | 71.93 | 72.31 | 905,514 | +0.08(+0.11%) |
Dec 18, 2018 | 72.41 | 72.64 | 71.88 | 72.23 | 1,076,998 | -0.09(-0.12%) |
Dec 17, 2018 | 73.85 | 73.85 | 71.94 | 72.31 | 894,257 | -1.55(-2.09%) |
Dec 14, 2018 | 74.02 | 74.43 | 73.55 | 73.86 | 1,056,480 | -0.63(-0.85%) |
Dec 13, 2018 | 74.50 | 75.04 | 74.27 | 74.50 | 622,550 | +0.02(+0.03%) |
Dec 12, 2018 | 74.88 | 75.58 | 74.46 | 74.48 | 1,145,071 | +0.33(+0.44%) |
Dec 11, 2018 | 74.29 | 75.12 | 73.95 | 74.15 | 981,772 | +0.54(+0.73%) |
Dec 10, 2018 | 73.12 | 73.84 | 72.78 | 73.61 | 736,170 | -0.22(-0.30%) |
Dec 07, 2018 | 74.53 | 75.47 | 73.76 | 73.83 | 1,012,017 | -0.99(-1.32%) |
Dec 06, 2018 | 74.62 | 74.83 | 72.93 | 74.82 | 953,503 | +0.00(+0.00%) |
Dec 04, 2018 | 75.88 | 76.82 | 74.41 | 74.82 | 1,280,979 | -0.29(-0.38%) |