Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2019 | 83.41 | 83.97 | 82.48 | 83.40 | 144,910 | +0.05(+0.05%) |
Mar 28, 2019 | 84.82 | 84.82 | 82.44 | 83.35 | 47,964 | -1.37(-1.62%) |
Mar 27, 2019 | 84.79 | 85.10 | 83.50 | 84.72 | 43,068 | -0.15(-0.17%) |
Mar 26, 2019 | 84.73 | 85.61 | 83.89 | 84.87 | 37,420 | +0.30(+0.36%) |
Mar 25, 2019 | 84.37 | 84.96 | 83.26 | 84.57 | 69,065 | +0.27(+0.33%) |
Mar 22, 2019 | 85.22 | 86.24 | 84.25 | 84.29 | 41,231 | -0.92(-1.08%) |
Mar 21, 2019 | 83.92 | 85.88 | 83.92 | 85.22 | 59,189 | +1.27(+1.51%) |
Mar 20, 2019 | 83.85 | 85.12 | 82.41 | 83.95 | 74,980 | +0.19(+0.23%) |
Mar 19, 2019 | 84.89 | 84.89 | 83.43 | 83.76 | 29,478 | -1.14(-1.35%) |
Mar 18, 2019 | 84.37 | 85.17 | 84.29 | 84.90 | 23,868 | +0.45(+0.53%) |
Mar 15, 2019 | 85.26 | 85.89 | 84.26 | 84.45 | 116,256 | -0.50(-0.59%) |
Mar 14, 2019 | 85.12 | 85.81 | 84.63 | 84.95 | 23,050 | -0.16(-0.19%) |
Mar 13, 2019 | 85.46 | 86.31 | 84.60 | 85.12 | 43,273 | -0.31(-0.36%) |
Mar 12, 2019 | 85.48 | 86.40 | 85.22 | 85.43 | 31,516 | +0.08(+0.10%) |
Mar 11, 2019 | 83.96 | 85.52 | 83.65 | 85.35 | 42,928 | +1.43(+1.70%) |
Mar 08, 2019 | 83.10 | 84.03 | 82.65 | 83.92 | 20,752 | +0.92(+1.11%) |
Mar 07, 2019 | 83.00 | 84.33 | 82.09 | 83.00 | 21,998 | +0.25(+0.31%) |
Mar 06, 2019 | 83.85 | 84.39 | 82.09 | 82.74 | 47,369 | -1.16(-1.38%) |
Mar 05, 2019 | 84.29 | 84.71 | 82.83 | 83.90 | 37,244 | -0.47(-0.56%) |
Mar 04, 2019 | 82.84 | 84.82 | 81.21 | 84.37 | 101,756 | +1.66(+2.00%) |
Mar 01, 2019 | 82.03 | 82.71 | 80.96 | 82.71 | 47,324 | +0.74(+0.90%) |
Feb 28, 2019 | 81.98 | 83.27 | 81.20 | 81.98 | 49,152 | -0.31(-0.38%) |
Feb 27, 2019 | 80.99 | 84.03 | 80.72 | 82.29 | 72,814 | -0.31(-0.37%) |
Feb 26, 2019 | 83.51 | 83.61 | 82.40 | 82.59 | 38,453 | -0.46(-0.55%) |
Feb 25, 2019 | 83.88 | 84.61 | 82.50 | 83.05 | 39,015 | -0.83(-0.99%) |
Feb 22, 2019 | 83.31 | 84.28 | 82.92 | 83.88 | 36,453 | +0.77(+0.92%) |
Feb 21, 2019 | 82.86 | 83.13 | 81.64 | 83.11 | 47,031 | +0.26(+0.31%) |
Feb 20, 2019 | 82.97 | 83.81 | 82.24 | 82.86 | 47,327 | -0.14(-0.16%) |
Feb 19, 2019 | 80.71 | 83.35 | 80.71 | 83.00 | 83,080 | +1.62(+1.99%) |
Feb 15, 2019 | 80.35 | 81.89 | 80.35 | 81.37 | 50,288 | +1.30(+1.63%) |
Feb 14, 2019 | 80.24 | 81.17 | 79.96 | 80.07 | 42,760 | -0.22(-0.27%) |
Feb 13, 2019 | 80.35 | 80.96 | 79.63 | 80.29 | 29,061 | -0.25(-0.32%) |
Feb 12, 2019 | 80.41 | 81.53 | 79.22 | 80.55 | 38,894 | +0.38(+0.48%) |
Feb 11, 2019 | 80.45 | 80.46 | 79.30 | 80.16 | 43,483 | -0.08(-0.10%) |
Feb 08, 2019 | 79.33 | 80.34 | 78.50 | 80.25 | 65,441 | +1.10(+1.39%) |
Feb 07, 2019 | 79.87 | 79.91 | 78.73 | 79.14 | 77,147 | -0.69(-0.87%) |
Feb 06, 2019 | 80.87 | 80.91 | 79.06 | 79.84 | 45,295 | -0.87(-1.07%) |
Feb 05, 2019 | 81.02 | 81.54 | 79.94 | 80.70 | 45,580 | +0.00(+0.00%) |
Feb 04, 2019 | 80.60 | 80.74 | 79.32 | 80.70 | 69,421 | +0.06(+0.08%) |
Feb 01, 2019 | 82.37 | 82.67 | 80.14 | 80.64 | 136,043 | -1.85(-2.24%) |
Jan 31, 2019 | 81.95 | 83.05 | 81.06 | 82.49 | 99,445 | +0.77(+0.94%) |
Jan 30, 2019 | 81.67 | 82.19 | 80.24 | 81.72 | 65,276 | +0.21(+0.26%) |
Jan 29, 2019 | 81.39 | 82.59 | 80.71 | 81.51 | 54,629 | +1.00(+1.24%) |
Jan 28, 2019 | 81.17 | 81.66 | 79.37 | 80.51 | 55,678 | -0.76(-0.93%) |
Jan 25, 2019 | 81.14 | 81.47 | 80.41 | 81.27 | 86,083 | +0.07(+0.09%) |
Jan 24, 2019 | 80.47 | 81.22 | 79.91 | 81.19 | 46,326 | +1.25(+1.56%) |
Jan 23, 2019 | 80.47 | 81.76 | 78.68 | 79.94 | 76,041 | -0.62(-0.77%) |
Jan 22, 2019 | 79.09 | 80.72 | 78.41 | 80.56 | 104,009 | +1.44(+1.82%) |
Jan 18, 2019 | 78.61 | 79.82 | 78.61 | 79.12 | 56,108 | +0.92(+1.18%) |
Jan 17, 2019 | 76.72 | 78.44 | 76.60 | 78.21 | 57,018 | +1.35(+1.75%) |
Jan 16, 2019 | 75.66 | 77.05 | 75.66 | 76.86 | 65,727 | +1.10(+1.45%) |
Jan 15, 2019 | 74.56 | 76.09 | 74.38 | 75.76 | 44,697 | +1.49(+2.01%) |
Jan 14, 2019 | 75.66 | 76.64 | 74.09 | 74.26 | 40,303 | -1.67(-2.20%) |
Jan 11, 2019 | 76.30 | 76.76 | 74.88 | 75.93 | 54,461 | -0.40(-0.52%) |
Jan 10, 2019 | 75.30 | 76.88 | 73.82 | 76.33 | 48,702 | +1.13(+1.50%) |
Jan 09, 2019 | 76.02 | 76.22 | 74.36 | 75.20 | 68,878 | -0.82(-1.08%) |
Jan 08, 2019 | 74.64 | 76.23 | 73.73 | 76.02 | 65,953 | +1.66(+2.23%) |
Jan 07, 2019 | 74.97 | 75.69 | 73.56 | 74.36 | 47,908 | -0.50(-0.67%) |
Jan 04, 2019 | 72.95 | 75.21 | 71.82 | 74.86 | 85,644 | +1.95(+2.67%) |
Jan 03, 2019 | 72.39 | 74.12 | 72.39 | 72.91 | 61,194 | +0.43(+0.59%) |