Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2019 | 81.85 | 81.85 | 80.73 | 81.01 | 536,064 | -0.90(-1.10%) |
Feb 27, 2019 | 81.83 | 82.14 | 81.35 | 81.91 | 517,995 | +0.12(+0.14%) |
Feb 26, 2019 | 82.19 | 82.94 | 81.65 | 81.79 | 597,977 | -0.50(-0.61%) |
Feb 25, 2019 | 81.65 | 83.12 | 81.16 | 82.29 | 873,372 | +1.31(+1.61%) |
Feb 22, 2019 | 82.09 | 83.44 | 80.79 | 80.99 | 783,955 | -0.34(-0.41%) |
Feb 21, 2019 | 80.01 | 81.49 | 79.92 | 81.32 | 948,956 | +2.80(+3.56%) |
Feb 20, 2019 | 77.15 | 78.71 | 77.09 | 78.53 | 609,426 | +1.86(+2.43%) |
Feb 19, 2019 | 76.07 | 76.86 | 76.07 | 76.66 | 536,930 | +0.19(+0.25%) |
Feb 15, 2019 | 76.75 | 77.18 | 76.09 | 76.47 | 315,631 | +0.48(+0.63%) |
Feb 14, 2019 | 75.82 | 76.47 | 75.50 | 75.99 | 345,234 | -0.42(-0.55%) |
Feb 13, 2019 | 76.90 | 77.14 | 75.93 | 76.41 | 363,703 | +0.11(+0.14%) |
Feb 12, 2019 | 75.15 | 76.47 | 75.10 | 76.30 | 300,258 | +1.70(+2.28%) |
Feb 11, 2019 | 74.52 | 74.80 | 74.00 | 74.60 | 290,190 | +0.12(+0.16%) |
Feb 08, 2019 | 74.21 | 74.86 | 73.48 | 74.49 | 284,674 | +0.05(+0.07%) |
Feb 07, 2019 | 75.11 | 75.51 | 73.84 | 74.43 | 343,318 | -0.94(-1.25%) |
Feb 06, 2019 | 75.14 | 75.77 | 74.95 | 75.38 | 492,493 | -0.17(-0.23%) |
Feb 05, 2019 | 75.37 | 75.60 | 74.87 | 75.55 | 347,402 | +0.05(+0.06%) |
Feb 04, 2019 | 74.79 | 75.78 | 74.42 | 75.50 | 497,280 | +0.62(+0.82%) |
Feb 01, 2019 | 74.78 | 75.41 | 74.44 | 74.89 | 606,144 | +0.56(+0.76%) |
Jan 31, 2019 | 73.01 | 75.13 | 72.07 | 74.32 | 657,183 | +0.68(+0.92%) |
Jan 30, 2019 | 73.42 | 74.41 | 72.49 | 73.64 | 390,874 | +1.22(+1.68%) |
Jan 29, 2019 | 72.04 | 73.00 | 71.79 | 72.43 | 416,143 | +1.12(+1.57%) |
Jan 28, 2019 | 70.56 | 71.35 | 69.79 | 71.31 | 211,895 | +0.22(+0.31%) |
Jan 25, 2019 | 70.63 | 71.48 | 70.06 | 71.09 | 276,191 | +1.69(+2.43%) |
Jan 24, 2019 | 69.24 | 69.79 | 68.87 | 69.40 | 242,349 | -0.08(-0.12%) |
Jan 23, 2019 | 70.60 | 70.60 | 69.22 | 69.48 | 514,731 | -0.64(-0.92%) |
Jan 22, 2019 | 70.35 | 70.52 | 69.32 | 70.13 | 348,232 | -1.05(-1.48%) |
Jan 18, 2019 | 70.61 | 71.29 | 70.07 | 71.18 | 327,529 | +1.05(+1.50%) |
Jan 17, 2019 | 68.84 | 70.86 | 68.58 | 70.13 | 513,715 | +1.03(+1.50%) |
Jan 16, 2019 | 68.44 | 69.56 | 68.44 | 69.09 | 299,324 | +1.09(+1.60%) |
Jan 15, 2019 | 69.40 | 69.55 | 67.52 | 68.01 | 291,469 | -0.81(-1.17%) |
Jan 14, 2019 | 68.75 | 69.27 | 67.94 | 68.81 | 348,139 | -0.56(-0.81%) |
Jan 11, 2019 | 68.81 | 69.74 | 68.43 | 69.38 | 443,095 | +0.25(+0.37%) |
Jan 10, 2019 | 67.87 | 69.24 | 67.72 | 69.12 | 368,741 | +0.61(+0.89%) |
Jan 09, 2019 | 69.10 | 69.77 | 67.49 | 68.51 | 517,739 | +0.31(+0.45%) |
Jan 08, 2019 | 66.46 | 68.39 | 66.46 | 68.20 | 798,122 | +2.49(+3.78%) |
Jan 07, 2019 | 66.47 | 66.97 | 65.18 | 65.72 | 644,021 | -0.16(-0.25%) |
Jan 04, 2019 | 64.68 | 66.14 | 64.30 | 65.88 | 461,163 | +2.61(+4.13%) |
Jan 03, 2019 | 64.55 | 64.97 | 63.18 | 63.27 | 582,609 | -1.62(-2.50%) |
Jan 02, 2019 | 63.36 | 65.50 | 62.69 | 64.89 | 416,776 | +0.29(+0.45%) |
Dec 31, 2018 | 64.88 | 65.17 | 63.44 | 64.60 | 499,060 | -0.01(-0.01%) |
Dec 28, 2018 | 65.37 | 65.68 | 64.31 | 64.61 | 499,391 | -0.54(-0.84%) |
Dec 27, 2018 | 64.04 | 65.16 | 62.92 | 65.16 | 732,943 | -0.15(-0.22%) |
Dec 26, 2018 | 63.23 | 65.38 | 62.29 | 65.30 | 588,596 | +2.24(+3.56%) |
Dec 24, 2018 | 63.96 | 64.40 | 62.97 | 63.06 | 460,722 | -1.17(-1.82%) |
Dec 21, 2018 | 64.76 | 66.00 | 64.03 | 64.23 | 1,451,793 | -0.55(-0.85%) |
Dec 20, 2018 | 65.52 | 66.47 | 64.36 | 64.78 | 721,903 | -0.66(-1.01%) |
Dec 19, 2018 | 67.14 | 67.98 | 65.19 | 65.45 | 839,516 | -1.65(-2.46%) |
Dec 18, 2018 | 66.82 | 67.70 | 66.21 | 67.10 | 963,214 | +0.61(+0.91%) |
Dec 17, 2018 | 67.32 | 68.40 | 66.23 | 66.49 | 917,791 | -0.71(-1.05%) |
Dec 14, 2018 | 67.12 | 69.05 | 67.05 | 67.20 | 1,410,921 | -0.74(-1.10%) |
Dec 13, 2018 | 69.29 | 69.29 | 67.91 | 67.94 | 702,718 | -0.37(-0.54%) |
Dec 12, 2018 | 68.99 | 69.67 | 68.17 | 68.31 | 617,763 | +0.30(+0.44%) |
Dec 11, 2018 | 69.52 | 69.54 | 67.93 | 68.01 | 859,006 | -0.37(-0.54%) |
Dec 10, 2018 | 68.80 | 69.10 | 67.62 | 68.39 | 504,971 | -0.52(-0.75%) |
Dec 07, 2018 | 71.08 | 72.18 | 68.64 | 68.90 | 692,515 | -1.92(-2.70%) |
Dec 06, 2018 | 69.30 | 70.83 | 68.89 | 70.82 | 556,982 | -0.13(-0.18%) |
Dec 04, 2018 | 73.35 | 73.85 | 70.91 | 70.95 | 828,463 | -2.35(-3.21%) |