Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2019 | 84.46 | 85.09 | 84.21 | 84.90 | 883,871 | +0.83(+0.99%) |
Mar 28, 2019 | 82.85 | 84.12 | 82.59 | 84.07 | 651,514 | +1.52(+1.84%) |
Mar 27, 2019 | 82.76 | 83.20 | 81.71 | 82.55 | 424,146 | -0.21(-0.25%) |
Mar 26, 2019 | 82.33 | 82.85 | 81.99 | 82.76 | 489,309 | +0.91(+1.11%) |
Mar 25, 2019 | 81.69 | 82.20 | 81.53 | 81.85 | 383,582 | +0.22(+0.26%) |
Mar 22, 2019 | 82.94 | 83.14 | 81.58 | 81.64 | 752,674 | -1.57(-1.89%) |
Mar 21, 2019 | 81.94 | 83.57 | 81.76 | 83.21 | 513,680 | +1.09(+1.32%) |
Mar 20, 2019 | 83.03 | 83.06 | 81.53 | 82.12 | 1,040,834 | -0.91(-1.09%) |
Mar 19, 2019 | 83.50 | 83.83 | 82.84 | 83.03 | 794,677 | -0.18(-0.21%) |
Mar 18, 2019 | 82.83 | 83.32 | 82.62 | 83.21 | 796,748 | +0.46(+0.55%) |
Mar 15, 2019 | 83.08 | 83.48 | 82.58 | 82.75 | 1,508,126 | -0.34(-0.41%) |
Mar 14, 2019 | 83.33 | 83.74 | 83.02 | 83.09 | 668,568 | -0.56(-0.67%) |
Mar 13, 2019 | 83.37 | 83.91 | 83.21 | 83.65 | 703,389 | +0.77(+0.93%) |
Mar 12, 2019 | 82.81 | 83.18 | 82.49 | 82.88 | 640,295 | +0.21(+0.26%) |
Mar 11, 2019 | 82.25 | 82.98 | 82.23 | 82.66 | 555,565 | +0.56(+0.68%) |
Mar 08, 2019 | 81.57 | 82.18 | 81.43 | 82.10 | 482,223 | +0.01(+0.01%) |
Mar 07, 2019 | 83.34 | 83.34 | 81.49 | 82.09 | 664,344 | -1.37(-1.64%) |
Mar 06, 2019 | 84.14 | 84.57 | 83.43 | 83.46 | 783,307 | -0.47(-0.56%) |
Mar 05, 2019 | 84.17 | 84.76 | 83.92 | 83.93 | 723,016 | -0.23(-0.28%) |
Mar 04, 2019 | 85.22 | 85.39 | 83.86 | 84.16 | 662,315 | -0.94(-1.11%) |
Mar 01, 2019 | 84.82 | 85.61 | 84.43 | 85.11 | 784,739 | +1.16(+1.38%) |
Feb 28, 2019 | 84.26 | 84.36 | 83.58 | 83.95 | 772,322 | -0.44(-0.52%) |
Feb 27, 2019 | 82.49 | 84.46 | 82.07 | 84.39 | 686,196 | +1.67(+2.02%) |
Feb 26, 2019 | 82.75 | 83.61 | 82.66 | 82.72 | 679,448 | -0.06(-0.07%) |
Feb 25, 2019 | 83.70 | 83.89 | 82.38 | 82.77 | 786,522 | -0.93(-1.11%) |
Feb 22, 2019 | 82.56 | 83.86 | 82.32 | 83.71 | 856,965 | +1.37(+1.67%) |
Feb 21, 2019 | 81.62 | 82.76 | 81.62 | 82.33 | 825,127 | +0.26(+0.32%) |
Feb 20, 2019 | 81.86 | 82.28 | 80.22 | 82.07 | 1,362,224 | -0.07(-0.08%) |
Feb 19, 2019 | 82.23 | 84.61 | 81.35 | 82.14 | 2,144,949 | -3.30(-3.87%) |
Feb 15, 2019 | 86.18 | 86.27 | 84.73 | 85.44 | 2,320,997 | -0.11(-0.13%) |
Feb 14, 2019 | 87.27 | 87.27 | 85.54 | 85.55 | 1,117,062 | -1.95(-2.23%) |
Feb 13, 2019 | 87.01 | 87.58 | 86.51 | 87.50 | 636,515 | +0.68(+0.78%) |
Feb 12, 2019 | 86.08 | 86.94 | 85.93 | 86.82 | 579,076 | +1.43(+1.67%) |
Feb 11, 2019 | 85.37 | 85.87 | 85.11 | 85.39 | 476,997 | +0.11(+0.13%) |
Feb 08, 2019 | 84.41 | 85.28 | 83.92 | 85.28 | 746,053 | +0.61(+0.72%) |
Feb 07, 2019 | 83.54 | 84.69 | 82.72 | 84.68 | 579,772 | +1.03(+1.23%) |
Feb 06, 2019 | 83.00 | 83.81 | 82.60 | 83.65 | 788,366 | +0.50(+0.61%) |
Feb 05, 2019 | 81.71 | 83.37 | 81.71 | 83.15 | 737,555 | +1.70(+2.09%) |
Feb 04, 2019 | 80.78 | 81.47 | 80.25 | 81.45 | 449,633 | +0.49(+0.61%) |
Feb 01, 2019 | 80.25 | 81.06 | 79.53 | 80.95 | 696,759 | +0.83(+1.04%) |
Jan 31, 2019 | 79.96 | 80.64 | 79.69 | 80.12 | 774,887 | -0.05(-0.06%) |
Jan 30, 2019 | 79.78 | 80.49 | 78.89 | 80.17 | 378,570 | +0.82(+1.03%) |
Jan 29, 2019 | 78.85 | 79.73 | 78.31 | 79.35 | 442,863 | +0.70(+0.89%) |
Jan 28, 2019 | 77.84 | 78.94 | 77.48 | 78.65 | 431,327 | +0.08(+0.11%) |
Jan 25, 2019 | 78.39 | 79.19 | 78.11 | 78.56 | 610,602 | +1.11(+1.43%) |
Jan 24, 2019 | 77.16 | 77.66 | 76.87 | 77.45 | 452,488 | +0.53(+0.69%) |
Jan 23, 2019 | 76.92 | 77.57 | 76.29 | 76.92 | 563,857 | +0.23(+0.30%) |
Jan 22, 2019 | 77.50 | 77.50 | 76.18 | 76.69 | 555,712 | -1.24(-1.59%) |
Jan 18, 2019 | 76.97 | 78.43 | 76.85 | 77.93 | 871,753 | +1.63(+2.14%) |
Jan 17, 2019 | 75.48 | 76.87 | 75.48 | 76.30 | 710,870 | +0.70(+0.93%) |
Jan 16, 2019 | 76.10 | 76.78 | 75.58 | 75.60 | 763,027 | -0.69(-0.91%) |
Jan 15, 2019 | 76.52 | 76.89 | 75.39 | 76.29 | 655,022 | -0.02(-0.02%) |
Jan 14, 2019 | 76.21 | 77.15 | 75.77 | 76.31 | 594,877 | -0.28(-0.37%) |
Jan 11, 2019 | 76.09 | 76.71 | 75.93 | 76.59 | 467,007 | -0.12(-0.16%) |
Jan 10, 2019 | 76.66 | 77.46 | 76.20 | 76.71 | 849,786 | -0.14(-0.18%) |
Jan 09, 2019 | 76.09 | 77.34 | 75.35 | 76.85 | 632,103 | +0.85(+1.12%) |
Jan 08, 2019 | 75.72 | 76.35 | 75.23 | 76.00 | 914,626 | +1.04(+1.38%) |
Jan 07, 2019 | 74.40 | 75.60 | 73.99 | 74.96 | 651,354 | +0.77(+1.04%) |
Jan 04, 2019 | 75.42 | 75.69 | 73.95 | 74.19 | 1,110,615 | -0.17(-0.23%) |
Jan 03, 2019 | 75.25 | 75.53 | 73.28 | 74.36 | 1,130,025 | -1.28(-1.69%) |