Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2019 | 87.39 | 87.51 | 87.20 | 87.29 | 4,854,013 | +0.08(+0.09%) |
Mar 28, 2019 | 86.89 | 87.23 | 86.86 | 87.21 | 4,450,776 | +0.18(+0.21%) |
Mar 27, 2019 | 87.16 | 87.28 | 86.78 | 87.03 | 7,593,247 | -0.33(-0.37%) |
Mar 26, 2019 | 87.23 | 87.42 | 87.20 | 87.35 | 5,630,658 | +0.08(+0.09%) |
Mar 25, 2019 | 86.77 | 87.27 | 86.72 | 87.27 | 7,162,366 | +0.48(+0.56%) |
Mar 22, 2019 | 87.04 | 87.10 | 86.69 | 86.79 | 7,292,619 | -0.58(-0.66%) |
Mar 21, 2019 | 87.36 | 87.48 | 87.27 | 87.37 | 5,306,749 | -0.02(-0.03%) |
Mar 20, 2019 | 86.62 | 87.54 | 86.43 | 87.39 | 9,206,905 | +0.77(+0.89%) |
Mar 19, 2019 | 86.72 | 86.85 | 86.56 | 86.62 | 6,982,500 | +0.06(+0.07%) |
Mar 18, 2019 | 86.59 | 86.69 | 86.46 | 86.56 | 4,599,347 | +0.08(+0.09%) |
Mar 15, 2019 | 86.41 | 86.52 | 86.31 | 86.48 | 6,510,893 | +0.35(+0.41%) |
Mar 14, 2019 | 86.31 | 86.31 | 86.07 | 86.13 | 5,209,847 | -0.13(-0.15%) |
Mar 13, 2019 | 86.21 | 86.28 | 86.05 | 86.26 | 3,101,924 | +0.02(+0.03%) |
Mar 12, 2019 | 86.11 | 86.30 | 86.11 | 86.24 | 4,462,066 | +0.27(+0.31%) |
Mar 11, 2019 | 85.85 | 86.02 | 85.82 | 85.97 | 5,550,000 | +0.32(+0.37%) |
Mar 08, 2019 | 85.39 | 85.65 | 85.24 | 85.65 | 5,503,476 | +0.24(+0.28%) |
Mar 07, 2019 | 85.78 | 85.78 | 85.37 | 85.41 | 10,000,263 | -0.20(-0.23%) |
Mar 06, 2019 | 85.72 | 85.84 | 85.59 | 85.61 | 3,975,297 | -0.07(-0.08%) |
Mar 05, 2019 | 85.64 | 85.72 | 85.51 | 85.68 | 3,996,925 | +0.04(+0.05%) |
Mar 04, 2019 | 85.85 | 85.85 | 85.47 | 85.64 | 7,078,042 | -0.05(-0.06%) |
Mar 01, 2019 | 85.92 | 86.00 | 85.69 | 85.69 | 6,084,096 | -0.31(-0.36%) |
Feb 28, 2019 | 86.10 | 86.10 | 85.85 | 86.00 | 6,525,885 | -0.06(-0.06%) |
Feb 27, 2019 | 86.32 | 86.34 | 85.92 | 86.05 | 5,563,293 | +0.02(+0.03%) |
Feb 26, 2019 | 85.89 | 86.11 | 85.79 | 86.03 | 3,761,485 | +0.25(+0.29%) |
Feb 25, 2019 | 86.07 | 86.14 | 85.75 | 85.77 | 6,264,977 | -0.14(-0.17%) |
Feb 22, 2019 | 85.57 | 85.94 | 85.57 | 85.92 | 3,681,640 | +0.53(+0.62%) |
Feb 21, 2019 | 85.62 | 85.66 | 85.37 | 85.39 | 3,508,022 | -0.06(-0.06%) |
Feb 20, 2019 | 85.51 | 85.59 | 85.37 | 85.44 | 2,508,845 | +0.01(+0.01%) |
Feb 19, 2019 | 85.54 | 85.63 | 85.42 | 85.43 | 5,038,756 | -0.06(-0.06%) |
Feb 15, 2019 | 85.53 | 85.56 | 85.33 | 85.49 | 10,408,757 | +0.07(+0.08%) |
Feb 14, 2019 | 85.24 | 85.53 | 85.13 | 85.42 | 3,924,754 | +0.22(+0.26%) |
Feb 13, 2019 | 85.39 | 85.45 | 85.19 | 85.20 | 7,397,773 | +0.01(+0.01%) |
Feb 12, 2019 | 85.25 | 85.32 | 85.06 | 85.19 | 4,087,758 | +0.32(+0.37%) |
Feb 11, 2019 | 84.91 | 85.06 | 84.80 | 84.87 | 7,186,540 | -0.20(-0.23%) |
Feb 08, 2019 | 85.23 | 85.31 | 85.01 | 85.07 | 5,489,987 | -0.38(-0.44%) |
Feb 07, 2019 | 85.45 | 85.54 | 85.31 | 85.45 | 9,503,427 | -0.16(-0.18%) |
Feb 06, 2019 | 85.62 | 85.78 | 85.51 | 85.61 | 4,659,427 | -0.44(-0.51%) |
Feb 05, 2019 | 85.96 | 86.13 | 85.70 | 86.05 | 7,486,223 | +0.57(+0.67%) |
Feb 04, 2019 | 85.49 | 85.64 | 85.32 | 85.48 | 7,556,302 | -0.29(-0.34%) |
Feb 01, 2019 | 85.51 | 85.85 | 85.32 | 85.77 | 17,067,638 | +0.12(+0.14%) |
Jan 31, 2019 | 85.43 | 85.78 | 85.40 | 85.65 | 10,687,794 | +0.65(+0.76%) |
Jan 30, 2019 | 84.25 | 85.13 | 84.22 | 85.01 | 6,696,538 | +0.60(+0.71%) |
Jan 29, 2019 | 84.32 | 84.42 | 84.17 | 84.41 | 5,125,152 | +0.07(+0.08%) |
Jan 28, 2019 | 84.40 | 84.40 | 84.18 | 84.34 | 6,972,431 | -0.39(-0.45%) |
Jan 25, 2019 | 84.84 | 84.93 | 84.65 | 84.73 | 8,175,467 | -0.08(-0.09%) |
Jan 24, 2019 | 84.73 | 84.84 | 84.66 | 84.80 | 3,986,731 | +0.41(+0.48%) |
Jan 23, 2019 | 84.29 | 84.48 | 84.18 | 84.40 | 4,365,280 | +0.42(+0.50%) |
Jan 22, 2019 | 83.99 | 84.06 | 83.80 | 83.98 | 7,606,272 | +0.02(+0.03%) |
Jan 18, 2019 | 83.85 | 84.12 | 83.76 | 83.95 | 9,813,866 | +0.40(+0.48%) |
Jan 17, 2019 | 83.29 | 83.60 | 83.09 | 83.55 | 6,341,314 | +0.28(+0.34%) |
Jan 16, 2019 | 83.55 | 83.56 | 83.26 | 83.27 | 4,511,596 | +0.07(+0.09%) |
Jan 15, 2019 | 83.17 | 83.31 | 83.14 | 83.20 | 8,210,025 | +0.28(+0.34%) |
Jan 14, 2019 | 82.86 | 83.01 | 82.82 | 82.92 | 4,307,863 | -0.09(-0.11%) |
Jan 11, 2019 | 82.96 | 83.08 | 82.70 | 83.01 | 5,625,265 | +0.01(+0.01%) |
Jan 10, 2019 | 82.96 | 83.15 | 82.81 | 83.00 | 6,457,870 | -0.15(-0.18%) |
Jan 09, 2019 | 83.19 | 83.29 | 83.00 | 83.15 | 5,485,616 | +0.15(+0.18%) |
Jan 08, 2019 | 82.82 | 83.03 | 82.65 | 83.00 | 5,672,162 | -0.06(-0.08%) |
Jan 07, 2019 | 82.88 | 83.14 | 82.79 | 83.07 | 10,569,911 | +0.35(+0.43%) |
Jan 04, 2019 | 82.26 | 82.82 | 82.26 | 82.71 | 8,628,382 | +0.62(+0.76%) |
Jan 03, 2019 | 81.74 | 82.37 | 81.69 | 82.09 | 5,069,405 | +0.35(+0.42%) |