Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2019 | 87.62 | 89.51 | 87.13 | 89.35 | 730,646 | +3.03(+3.52%) |
Mar 28, 2019 | 85.74 | 87.09 | 85.05 | 86.32 | 379,141 | +0.76(+0.89%) |
Mar 27, 2019 | 85.67 | 86.24 | 83.92 | 85.56 | 718,684 | -0.15(-0.18%) |
Mar 26, 2019 | 86.09 | 86.56 | 84.80 | 85.71 | 597,260 | +0.78(+0.92%) |
Mar 25, 2019 | 87.00 | 87.54 | 84.27 | 84.93 | 1,187,265 | -2.23(-2.56%) |
Mar 22, 2019 | 88.31 | 88.55 | 86.90 | 87.16 | 1,428,904 | -1.73(-1.94%) |
Mar 21, 2019 | 84.26 | 89.99 | 84.26 | 88.89 | 1,115,513 | +4.53(+5.37%) |
Mar 20, 2019 | 84.25 | 84.94 | 83.21 | 84.36 | 1,020,127 | +0.09(+0.10%) |
Mar 19, 2019 | 84.79 | 85.06 | 83.79 | 84.27 | 683,360 | +0.13(+0.16%) |
Mar 18, 2019 | 84.17 | 84.70 | 83.60 | 84.14 | 1,096,299 | -0.12(-0.14%) |
Mar 15, 2019 | 78.88 | 84.35 | 78.36 | 84.25 | 1,303,728 | +6.94(+8.98%) |
Mar 14, 2019 | 76.69 | 78.68 | 76.03 | 77.31 | 831,706 | +0.72(+0.94%) |
Mar 13, 2019 | 77.97 | 77.97 | 76.58 | 76.59 | 373,853 | -1.04(-1.34%) |
Mar 12, 2019 | 77.51 | 78.24 | 76.35 | 77.63 | 374,502 | +0.49(+0.63%) |
Mar 11, 2019 | 75.80 | 77.44 | 75.27 | 77.14 | 638,657 | +1.81(+2.40%) |
Mar 08, 2019 | 74.64 | 76.26 | 74.30 | 75.33 | 356,262 | -0.42(-0.56%) |
Mar 07, 2019 | 77.21 | 77.21 | 75.64 | 75.75 | 590,437 | -1.81(-2.34%) |
Mar 06, 2019 | 80.45 | 80.45 | 77.46 | 77.57 | 412,042 | -3.16(-3.91%) |
Mar 05, 2019 | 81.34 | 81.84 | 80.11 | 80.73 | 788,504 | -0.62(-0.77%) |
Mar 04, 2019 | 80.89 | 82.38 | 80.43 | 81.35 | 514,621 | +0.84(+1.04%) |
Mar 01, 2019 | 80.56 | 80.92 | 79.25 | 80.52 | 284,406 | +0.94(+1.18%) |
Feb 28, 2019 | 79.48 | 80.11 | 78.37 | 79.58 | 477,276 | -0.45(-0.56%) |
Feb 27, 2019 | 81.30 | 81.35 | 79.32 | 80.03 | 451,316 | -1.33(-1.64%) |
Feb 26, 2019 | 82.10 | 82.71 | 81.34 | 81.36 | 707,056 | -1.07(-1.29%) |
Feb 25, 2019 | 82.49 | 83.45 | 81.62 | 82.43 | 365,483 | +1.24(+1.53%) |
Feb 22, 2019 | 82.30 | 82.35 | 80.56 | 81.19 | 490,082 | -0.47(-0.58%) |
Feb 21, 2019 | 82.83 | 83.38 | 81.55 | 81.66 | 361,586 | -1.36(-1.64%) |
Feb 20, 2019 | 81.53 | 83.43 | 81.53 | 83.02 | 352,747 | +1.70(+2.09%) |
Feb 19, 2019 | 81.02 | 82.22 | 80.66 | 81.32 | 415,148 | +0.18(+0.22%) |
Feb 15, 2019 | 80.65 | 81.22 | 79.62 | 81.14 | 314,407 | +0.83(+1.04%) |
Feb 14, 2019 | 79.93 | 81.43 | 79.39 | 80.31 | 311,951 | +0.27(+0.34%) |
Feb 13, 2019 | 80.61 | 80.96 | 79.39 | 80.04 | 341,913 | -0.12(-0.16%) |
Feb 12, 2019 | 78.98 | 80.24 | 78.55 | 80.16 | 373,734 | +2.19(+2.81%) |
Feb 11, 2019 | 78.35 | 78.84 | 77.43 | 77.97 | 355,121 | -0.12(-0.16%) |
Feb 08, 2019 | 77.12 | 78.12 | 76.19 | 78.10 | 380,482 | -0.02(-0.02%) |
Feb 07, 2019 | 80.39 | 80.71 | 76.96 | 78.11 | 690,897 | -3.17(-3.90%) |
Feb 06, 2019 | 79.03 | 81.67 | 78.91 | 81.29 | 464,987 | +2.60(+3.30%) |
Feb 05, 2019 | 79.48 | 80.43 | 78.61 | 78.69 | 668,092 | -0.65(-0.82%) |
Feb 04, 2019 | 80.48 | 80.67 | 78.71 | 79.34 | 747,036 | -1.23(-1.52%) |
Feb 01, 2019 | 78.35 | 81.16 | 78.35 | 80.57 | 955,330 | +2.37(+3.03%) |
Jan 31, 2019 | 77.86 | 79.43 | 77.09 | 78.20 | 1,007,440 | +0.22(+0.28%) |
Jan 30, 2019 | 74.44 | 79.80 | 72.73 | 77.98 | 1,445,045 | +3.17(+4.24%) |
Jan 29, 2019 | 76.23 | 76.23 | 73.73 | 74.81 | 877,421 | -1.38(-1.81%) |
Jan 28, 2019 | 74.06 | 76.90 | 73.14 | 76.19 | 780,473 | +0.07(+0.09%) |
Jan 25, 2019 | 74.66 | 76.79 | 74.22 | 76.12 | 840,089 | +2.45(+3.33%) |
Jan 24, 2019 | 69.92 | 75.01 | 69.92 | 73.67 | 732,288 | +5.17(+7.55%) |
Jan 23, 2019 | 69.70 | 69.76 | 67.63 | 68.50 | 570,261 | -0.41(-0.60%) |
Jan 22, 2019 | 70.66 | 70.66 | 68.51 | 68.91 | 957,659 | -2.14(-3.01%) |
Jan 18, 2019 | 70.13 | 72.24 | 69.87 | 71.04 | 736,331 | +1.50(+2.16%) |
Jan 17, 2019 | 68.28 | 70.01 | 67.76 | 69.54 | 480,711 | +1.01(+1.47%) |
Jan 16, 2019 | 69.01 | 70.30 | 68.39 | 68.53 | 380,272 | -0.09(-0.13%) |
Jan 15, 2019 | 68.98 | 69.43 | 67.33 | 68.62 | 371,166 | +0.18(+0.27%) |
Jan 14, 2019 | 68.96 | 69.41 | 67.35 | 68.44 | 720,004 | -1.51(-2.16%) |
Jan 11, 2019 | 69.12 | 70.65 | 68.47 | 69.95 | 534,450 | +0.69(+1.00%) |
Jan 10, 2019 | 67.39 | 69.68 | 66.99 | 69.26 | 562,935 | +1.25(+1.85%) |
Jan 09, 2019 | 65.31 | 68.68 | 65.31 | 68.01 | 1,080,074 | +2.96(+4.55%) |
Jan 08, 2019 | 65.93 | 66.45 | 63.45 | 65.05 | 802,661 | -0.14(-0.22%) |
Jan 07, 2019 | 64.14 | 66.10 | 63.45 | 65.19 | 460,174 | +1.20(+1.87%) |
Jan 04, 2019 | 60.57 | 64.19 | 60.57 | 63.99 | 806,582 | +3.57(+5.91%) |
Jan 03, 2019 | 61.85 | 62.41 | 60.09 | 60.42 | 1,415,265 | -2.92(-4.61%) |