Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2019 | 81.86 | 81.86 | 80.74 | 81.02 | 536,016 | -0.90(-1.10%) |
Feb 27, 2019 | 81.84 | 82.15 | 81.36 | 81.92 | 517,949 | +0.12(+0.14%) |
Feb 26, 2019 | 82.20 | 82.94 | 81.66 | 81.80 | 597,923 | -0.50(-0.61%) |
Feb 25, 2019 | 81.66 | 83.13 | 81.17 | 82.30 | 873,293 | +1.31(+1.61%) |
Feb 22, 2019 | 82.10 | 83.44 | 80.80 | 80.99 | 783,885 | -0.34(-0.41%) |
Feb 21, 2019 | 80.01 | 81.50 | 79.93 | 81.33 | 948,871 | +2.80(+3.56%) |
Feb 20, 2019 | 77.16 | 78.71 | 77.10 | 78.53 | 609,371 | +1.86(+2.43%) |
Feb 19, 2019 | 76.08 | 76.87 | 76.08 | 76.67 | 536,881 | +0.19(+0.25%) |
Feb 15, 2019 | 76.75 | 77.19 | 76.10 | 76.48 | 315,602 | +0.48(+0.63%) |
Feb 14, 2019 | 75.83 | 76.48 | 75.51 | 76.00 | 345,203 | -0.42(-0.55%) |
Feb 13, 2019 | 76.91 | 77.14 | 75.94 | 76.42 | 363,670 | +0.11(+0.14%) |
Feb 12, 2019 | 75.16 | 76.47 | 75.11 | 76.31 | 300,231 | +1.70(+2.28%) |
Feb 11, 2019 | 74.53 | 74.81 | 74.00 | 74.61 | 290,164 | +0.12(+0.16%) |
Feb 08, 2019 | 74.22 | 74.87 | 73.49 | 74.49 | 284,648 | +0.05(+0.07%) |
Feb 07, 2019 | 75.12 | 75.52 | 73.85 | 74.44 | 343,287 | -0.94(-1.25%) |
Feb 06, 2019 | 75.15 | 75.77 | 74.96 | 75.38 | 492,449 | -0.17(-0.23%) |
Feb 05, 2019 | 75.37 | 75.61 | 74.87 | 75.56 | 347,371 | +0.05(+0.06%) |
Feb 04, 2019 | 74.79 | 75.79 | 74.43 | 75.51 | 497,236 | +0.62(+0.82%) |
Feb 01, 2019 | 74.78 | 75.42 | 74.45 | 74.89 | 606,089 | +0.56(+0.76%) |
Jan 31, 2019 | 73.01 | 75.14 | 72.08 | 74.33 | 657,125 | +0.68(+0.92%) |
Jan 30, 2019 | 73.42 | 74.42 | 72.50 | 73.65 | 390,839 | +1.22(+1.68%) |
Jan 29, 2019 | 72.04 | 73.00 | 71.80 | 72.43 | 416,105 | +1.12(+1.57%) |
Jan 28, 2019 | 70.56 | 71.36 | 69.80 | 71.32 | 211,877 | +0.22(+0.31%) |
Jan 25, 2019 | 70.63 | 71.49 | 70.07 | 71.10 | 276,166 | +1.69(+2.43%) |
Jan 24, 2019 | 69.25 | 69.80 | 68.87 | 69.41 | 242,328 | -0.08(-0.12%) |
Jan 23, 2019 | 70.61 | 70.61 | 69.23 | 69.49 | 514,685 | -0.64(-0.92%) |
Jan 22, 2019 | 70.35 | 70.53 | 69.33 | 70.14 | 348,200 | -1.05(-1.48%) |
Jan 18, 2019 | 70.62 | 71.30 | 70.08 | 71.19 | 327,500 | +1.05(+1.50%) |
Jan 17, 2019 | 68.85 | 70.86 | 68.58 | 70.14 | 513,669 | +1.03(+1.50%) |
Jan 16, 2019 | 68.45 | 69.56 | 68.45 | 69.10 | 299,297 | +1.09(+1.60%) |
Jan 15, 2019 | 69.41 | 69.55 | 67.52 | 68.01 | 291,443 | -0.81(-1.17%) |
Jan 14, 2019 | 68.76 | 69.27 | 67.95 | 68.82 | 348,108 | -0.56(-0.81%) |
Jan 11, 2019 | 68.82 | 69.75 | 68.44 | 69.38 | 443,055 | +0.25(+0.37%) |
Jan 10, 2019 | 67.88 | 69.25 | 67.73 | 69.13 | 368,708 | +0.61(+0.89%) |
Jan 09, 2019 | 69.11 | 69.77 | 67.49 | 68.52 | 517,693 | +0.31(+0.45%) |
Jan 08, 2019 | 66.47 | 68.39 | 66.47 | 68.21 | 798,051 | +2.49(+3.78%) |
Jan 07, 2019 | 66.48 | 66.98 | 65.19 | 65.72 | 643,963 | -0.16(-0.25%) |
Jan 04, 2019 | 64.69 | 66.15 | 64.31 | 65.89 | 461,121 | +2.61(+4.13%) |
Jan 03, 2019 | 64.55 | 64.98 | 63.18 | 63.27 | 582,556 | -1.62(-2.50%) |
Jan 02, 2019 | 63.36 | 65.51 | 62.69 | 64.90 | 416,739 | +0.29(+0.45%) |
Dec 31, 2018 | 64.89 | 65.18 | 63.45 | 64.61 | 499,016 | -0.01(-0.01%) |
Dec 28, 2018 | 65.38 | 65.69 | 64.32 | 64.62 | 499,346 | -0.54(-0.84%) |
Dec 27, 2018 | 64.04 | 65.17 | 62.93 | 65.16 | 732,877 | -0.15(-0.22%) |
Dec 26, 2018 | 63.24 | 65.39 | 62.29 | 65.31 | 588,543 | +2.24(+3.56%) |
Dec 24, 2018 | 63.96 | 64.41 | 62.97 | 63.06 | 460,681 | -1.17(-1.82%) |
Dec 21, 2018 | 64.77 | 66.01 | 64.04 | 64.23 | 1,451,663 | -0.55(-0.85%) |
Dec 20, 2018 | 65.52 | 66.48 | 64.36 | 64.79 | 721,838 | -0.66(-1.01%) |
Dec 19, 2018 | 67.15 | 67.98 | 65.20 | 65.45 | 839,441 | -1.65(-2.46%) |
Dec 18, 2018 | 66.82 | 67.70 | 66.21 | 67.10 | 963,127 | +0.61(+0.91%) |
Dec 17, 2018 | 67.32 | 68.40 | 66.23 | 66.50 | 917,709 | -0.71(-1.05%) |
Dec 14, 2018 | 67.12 | 69.06 | 67.06 | 67.20 | 1,410,794 | -0.74(-1.10%) |
Dec 13, 2018 | 69.30 | 69.30 | 67.91 | 67.95 | 702,655 | -0.37(-0.54%) |
Dec 12, 2018 | 68.99 | 69.68 | 68.17 | 68.32 | 617,708 | +0.30(+0.44%) |
Dec 11, 2018 | 69.53 | 69.55 | 67.94 | 68.02 | 858,929 | -0.37(-0.54%) |
Dec 10, 2018 | 68.81 | 69.11 | 67.63 | 68.39 | 504,926 | -0.52(-0.75%) |
Dec 07, 2018 | 71.09 | 72.19 | 68.65 | 68.91 | 692,453 | -1.92(-2.70%) |
Dec 06, 2018 | 69.31 | 70.83 | 68.90 | 70.83 | 556,932 | -0.13(-0.18%) |
Dec 04, 2018 | 73.36 | 73.86 | 70.92 | 70.95 | 828,388 | -2.35(-3.21%) |