Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2019 | 81.16 | 81.46 | 81.16 | 81.36 | 7,570 | +0.47(+0.58%) |
Mar 28, 2019 | 80.86 | 80.89 | 80.48 | 80.89 | 3,456 | +0.46(+0.57%) |
Mar 27, 2019 | 80.94 | 80.94 | 80.04 | 80.43 | 12,628 | -0.34(-0.42%) |
Mar 26, 2019 | 80.83 | 80.83 | 80.33 | 80.77 | 4,877 | +0.67(+0.84%) |
Mar 25, 2019 | 79.86 | 80.34 | 79.72 | 80.09 | 133,829 | -0.03(-0.03%) |
Mar 22, 2019 | 81.04 | 81.19 | 80.10 | 80.12 | 12,328 | -1.72(-2.10%) |
Mar 21, 2019 | 80.66 | 82.00 | 80.66 | 81.84 | 25,029 | +1.02(+1.26%) |
Mar 20, 2019 | 81.01 | 81.36 | 80.49 | 80.83 | 10,984 | -0.48(-0.59%) |
Mar 19, 2019 | 81.76 | 81.94 | 81.13 | 81.31 | 42,894 | -0.19(-0.24%) |
Mar 18, 2019 | 81.20 | 81.59 | 81.20 | 81.50 | 10,549 | +0.38(+0.47%) |
Mar 15, 2019 | 81.12 | 81.47 | 81.10 | 81.12 | 13,116 | +0.24(+0.30%) |
Mar 14, 2019 | 81.14 | 81.14 | 80.83 | 80.88 | 2,096 | -0.13(-0.16%) |
Mar 13, 2019 | 80.83 | 81.32 | 80.83 | 81.01 | 99,898 | +0.42(+0.52%) |
Mar 12, 2019 | 80.44 | 80.73 | 80.36 | 80.60 | 1,048,530 | +0.35(+0.44%) |
Mar 11, 2019 | 79.92 | 80.25 | 79.92 | 80.25 | 2,378 | +1.03(+1.30%) |
Mar 08, 2019 | 78.65 | 79.21 | 78.65 | 79.21 | 6,612 | -0.20(-0.26%) |
Mar 07, 2019 | 79.38 | 79.80 | 79.24 | 79.42 | 108,998 | -0.67(-0.84%) |
Mar 06, 2019 | 80.63 | 80.63 | 80.08 | 80.09 | 11,144 | -0.68(-0.85%) |
Mar 05, 2019 | 81.10 | 81.10 | 80.75 | 80.77 | 9,627 | -0.22(-0.27%) |
Mar 04, 2019 | 81.68 | 81.68 | 80.48 | 81.00 | 17,149 | -0.48(-0.59%) |
Mar 01, 2019 | 81.60 | 81.65 | 81.14 | 81.47 | 7,046 | +0.53(+0.65%) |
Feb 28, 2019 | 81.00 | 81.18 | 80.88 | 80.95 | 57,918 | -0.19(-0.23%) |
Feb 27, 2019 | 80.88 | 81.24 | 80.74 | 81.13 | 76,615 | +0.09(+0.11%) |
Feb 26, 2019 | 81.03 | 81.21 | 81.03 | 81.04 | 232,293 | -0.14(-0.17%) |
Feb 25, 2019 | 81.68 | 81.72 | 81.18 | 81.18 | 651,620 | -0.01(-0.01%) |
Feb 22, 2019 | 80.87 | 81.19 | 80.87 | 81.19 | 30,786 | +0.57(+0.71%) |
Feb 21, 2019 | 80.69 | 80.77 | 80.38 | 80.62 | 6,450 | -0.30(-0.38%) |
Feb 20, 2019 | 80.85 | 81.06 | 80.74 | 80.92 | 18,671 | +0.18(+0.22%) |
Feb 19, 2019 | 80.64 | 80.96 | 80.64 | 80.75 | 1,931 | +0.15(+0.18%) |
Feb 15, 2019 | 80.21 | 80.60 | 80.21 | 80.60 | 7,154 | +0.80(+1.01%) |
Feb 14, 2019 | 79.45 | 80.10 | 79.45 | 79.80 | 23,467 | -0.17(-0.21%) |
Feb 13, 2019 | 79.95 | 80.12 | 79.69 | 79.96 | 205,015 | +0.28(+0.35%) |
Feb 12, 2019 | 79.18 | 79.76 | 79.13 | 79.69 | 999,229 | +1.12(+1.42%) |
Feb 11, 2019 | 78.45 | 78.58 | 78.45 | 78.57 | 9,054 | +0.32(+0.41%) |
Feb 08, 2019 | 77.70 | 78.25 | 77.60 | 78.25 | 11,598 | -0.03(-0.04%) |
Feb 07, 2019 | 78.40 | 78.43 | 77.71 | 78.27 | 9,748 | -0.45(-0.57%) |
Feb 06, 2019 | 78.66 | 78.82 | 78.51 | 78.72 | 11,617 | -0.08(-0.10%) |
Feb 05, 2019 | 78.64 | 78.89 | 78.47 | 78.80 | 45,357 | +0.35(+0.45%) |
Feb 04, 2019 | 78.18 | 78.45 | 77.78 | 78.45 | 38,386 | +0.38(+0.48%) |
Feb 01, 2019 | 77.96 | 78.14 | 77.68 | 78.07 | 18,861 | +0.23(+0.30%) |
Jan 31, 2019 | 77.42 | 77.84 | 77.42 | 77.84 | 9,924 | +0.62(+0.80%) |
Jan 30, 2019 | 76.46 | 77.45 | 76.31 | 77.22 | 15,040 | +0.88(+1.16%) |
Jan 29, 2019 | 76.40 | 76.50 | 76.24 | 76.34 | 8,073 | +0.06(+0.08%) |
Jan 28, 2019 | 76.02 | 76.28 | 75.78 | 76.28 | 28,419 | -0.29(-0.37%) |
Jan 25, 2019 | 76.30 | 76.75 | 76.30 | 76.57 | 12,682 | +0.85(+1.12%) |
Jan 24, 2019 | 75.64 | 75.88 | 75.45 | 75.72 | 6,356 | +0.42(+0.55%) |
Jan 23, 2019 | 75.57 | 75.57 | 74.67 | 75.30 | 14,100 | +0.01(+0.01%) |
Jan 22, 2019 | 75.77 | 75.77 | 75.01 | 75.29 | 25,047 | -1.15(-1.51%) |
Jan 18, 2019 | 75.77 | 76.56 | 75.77 | 76.45 | 22,981 | +1.14(+1.51%) |
Jan 17, 2019 | 74.72 | 75.52 | 74.71 | 75.31 | 7,758 | +0.63(+0.84%) |
Jan 16, 2019 | 74.59 | 74.84 | 74.44 | 74.69 | 10,570 | +0.33(+0.44%) |
Jan 15, 2019 | 74.22 | 74.47 | 74.06 | 74.36 | 10,304 | +0.41(+0.55%) |
Jan 14, 2019 | 73.86 | 74.11 | 73.79 | 73.95 | 70,911 | -0.34(-0.46%) |
Jan 11, 2019 | 73.79 | 74.32 | 73.74 | 74.29 | 700,923 | +0.02(+0.02%) |
Jan 10, 2019 | 73.24 | 74.27 | 73.24 | 74.27 | 8,106 | +0.50(+0.68%) |
Jan 09, 2019 | 73.63 | 74.02 | 73.40 | 73.77 | 23,953 | +0.56(+0.77%) |
Jan 08, 2019 | 73.21 | 73.28 | 72.47 | 73.21 | 18,938 | +0.74(+1.01%) |
Jan 07, 2019 | 71.68 | 72.85 | 71.53 | 72.47 | 11,971 | +0.86(+1.20%) |
Jan 04, 2019 | 70.28 | 71.70 | 70.28 | 71.61 | 14,200 | +2.37(+3.42%) |
Jan 03, 2019 | 69.90 | 70.23 | 69.24 | 69.24 | 11,789 | -1.31(-1.86%) |