Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2019 | 80.65 | 81.20 | 80.60 | 81.07 | 128,728 | +1.13(+1.42%) |
Mar 28, 2019 | 79.93 | 80.54 | 79.39 | 79.94 | 122,636 | +0.15(+0.18%) |
Mar 27, 2019 | 80.89 | 81.14 | 79.24 | 79.79 | 134,719 | -1.09(-1.35%) |
Mar 26, 2019 | 81.08 | 81.53 | 80.43 | 80.88 | 127,178 | +0.55(+0.69%) |
Mar 25, 2019 | 80.52 | 80.92 | 79.72 | 80.33 | 221,252 | -0.56(-0.69%) |
Mar 22, 2019 | 82.77 | 82.90 | 80.84 | 80.89 | 146,305 | -2.25(-2.71%) |
Mar 21, 2019 | 80.87 | 83.46 | 80.87 | 83.15 | 152,369 | +2.29(+2.83%) |
Mar 20, 2019 | 81.26 | 81.45 | 80.28 | 80.86 | 105,452 | -0.36(-0.45%) |
Mar 19, 2019 | 80.99 | 81.44 | 80.93 | 81.22 | 204,213 | +0.65(+0.81%) |
Mar 18, 2019 | 80.76 | 81.18 | 80.16 | 80.57 | 764,427 | -0.11(-0.13%) |
Mar 15, 2019 | 79.88 | 81.00 | 79.88 | 80.68 | 113,142 | +1.17(+1.47%) |
Mar 14, 2019 | 79.55 | 79.83 | 79.43 | 79.51 | 70,848 | -0.05(-0.06%) |
Mar 13, 2019 | 79.77 | 80.26 | 79.56 | 79.56 | 129,701 | +0.17(+0.21%) |
Mar 12, 2019 | 79.23 | 79.63 | 78.76 | 79.39 | 120,746 | +0.45(+0.57%) |
Mar 11, 2019 | 77.65 | 79.20 | 77.65 | 78.94 | 88,053 | +1.65(+2.14%) |
Mar 08, 2019 | 76.17 | 77.37 | 76.02 | 77.29 | 92,284 | -0.08(-0.10%) |
Mar 07, 2019 | 77.83 | 78.05 | 76.97 | 77.37 | 118,855 | -0.69(-0.88%) |
Mar 06, 2019 | 78.86 | 78.86 | 78.04 | 78.06 | 175,476 | -0.90(-1.15%) |
Mar 05, 2019 | 78.86 | 79.20 | 78.47 | 78.96 | 89,259 | -0.06(-0.07%) |
Mar 04, 2019 | 79.81 | 79.94 | 78.06 | 79.02 | 139,254 | -0.32(-0.41%) |
Mar 01, 2019 | 79.52 | 79.69 | 78.67 | 79.34 | 145,600 | +0.60(+0.76%) |
Feb 28, 2019 | 78.62 | 79.08 | 78.37 | 78.74 | 110,931 | -0.14(-0.17%) |
Feb 27, 2019 | 79.05 | 79.27 | 78.30 | 78.88 | 101,387 | -0.59(-0.74%) |
Feb 26, 2019 | 79.47 | 79.82 | 79.31 | 79.47 | 215,854 | -0.30(-0.38%) |
Feb 25, 2019 | 80.22 | 80.52 | 79.76 | 79.78 | 155,561 | +0.54(+0.68%) |
Feb 22, 2019 | 78.65 | 79.29 | 78.65 | 79.24 | 884,488 | +1.05(+1.35%) |
Feb 21, 2019 | 78.69 | 78.69 | 77.98 | 78.18 | 94,376 | -0.47(-0.60%) |
Feb 20, 2019 | 78.69 | 79.21 | 78.46 | 78.66 | 112,803 | +0.25(+0.31%) |
Feb 19, 2019 | 78.13 | 78.70 | 78.13 | 78.41 | 82,317 | +0.02(+0.03%) |
Feb 15, 2019 | 78.59 | 78.67 | 78.05 | 78.39 | 67,865 | +0.20(+0.25%) |
Feb 14, 2019 | 77.69 | 78.37 | 77.57 | 78.19 | 61,834 | +0.20(+0.25%) |
Feb 13, 2019 | 78.46 | 78.53 | 77.94 | 78.00 | 74,526 | -0.07(-0.09%) |
Feb 12, 2019 | 77.23 | 78.24 | 77.23 | 78.07 | 162,266 | +1.45(+1.90%) |
Feb 11, 2019 | 76.86 | 76.97 | 76.33 | 76.61 | 99,020 | +0.14(+0.18%) |
Feb 08, 2019 | 75.47 | 76.53 | 75.46 | 76.47 | 66,339 | +0.15(+0.20%) |
Feb 07, 2019 | 76.79 | 77.14 | 75.72 | 76.32 | 133,029 | -1.43(-1.84%) |
Feb 06, 2019 | 77.05 | 78.13 | 77.05 | 77.75 | 129,737 | +1.05(+1.37%) |
Feb 05, 2019 | 76.32 | 76.81 | 76.23 | 76.70 | 174,416 | +0.45(+0.59%) |
Feb 04, 2019 | 75.53 | 76.32 | 75.27 | 76.25 | 301,594 | +0.80(+1.06%) |
Feb 01, 2019 | 74.85 | 75.79 | 74.84 | 75.45 | 160,150 | +0.81(+1.08%) |
Jan 31, 2019 | 74.04 | 75.03 | 73.94 | 74.65 | 238,666 | +0.71(+0.96%) |
Jan 30, 2019 | 72.89 | 74.06 | 72.43 | 73.94 | 143,508 | +2.10(+2.93%) |
Jan 29, 2019 | 72.88 | 72.88 | 71.69 | 71.83 | 104,393 | -0.86(-1.19%) |
Jan 28, 2019 | 71.82 | 72.90 | 71.71 | 72.70 | 112,654 | -0.89(-1.22%) |
Jan 25, 2019 | 72.74 | 73.77 | 72.60 | 73.59 | 438,327 | +1.67(+2.32%) |
Jan 24, 2019 | 70.61 | 72.05 | 70.61 | 71.92 | 201,231 | +2.11(+3.03%) |
Jan 23, 2019 | 70.24 | 70.62 | 69.10 | 69.81 | 119,897 | -0.13(-0.18%) |
Jan 22, 2019 | 70.95 | 70.95 | 69.39 | 69.94 | 118,070 | -1.64(-2.29%) |
Jan 18, 2019 | 70.59 | 71.89 | 70.48 | 71.58 | 149,364 | +1.44(+2.06%) |
Jan 17, 2019 | 69.30 | 70.43 | 69.03 | 70.13 | 109,053 | +0.57(+0.82%) |
Jan 16, 2019 | 69.84 | 70.18 | 69.53 | 69.56 | 111,552 | -0.18(-0.25%) |
Jan 15, 2019 | 69.22 | 70.07 | 69.22 | 69.74 | 131,870 | +0.65(+0.94%) |
Jan 14, 2019 | 69.17 | 69.37 | 68.67 | 69.09 | 221,833 | -0.87(-1.25%) |
Jan 11, 2019 | 69.60 | 70.30 | 69.33 | 69.97 | 878,587 | +0.11(+0.15%) |
Jan 10, 2019 | 68.87 | 69.92 | 68.73 | 69.86 | 341,767 | +0.44(+0.64%) |
Jan 09, 2019 | 68.66 | 69.82 | 68.66 | 69.42 | 268,962 | +1.25(+1.83%) |
Jan 08, 2019 | 68.49 | 68.61 | 67.15 | 68.17 | 240,102 | +0.32(+0.48%) |
Jan 07, 2019 | 66.96 | 68.31 | 66.89 | 67.84 | 210,870 | +1.07(+1.60%) |
Jan 04, 2019 | 64.94 | 67.12 | 64.94 | 66.77 | 159,946 | +2.82(+4.41%) |
Jan 03, 2019 | 65.86 | 66.23 | 63.91 | 63.95 | 260,340 | -3.28(-4.88%) |