Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2019 | 81.10 | 81.84 | 79.90 | 81.58 | 1,551,405 | +0.29(+0.36%) |
Feb 27, 2019 | 80.04 | 81.98 | 79.72 | 81.29 | 988,749 | +0.86(+1.07%) |
Feb 26, 2019 | 81.24 | 82.28 | 79.44 | 80.43 | 1,690,526 | -1.23(-1.51%) |
Feb 25, 2019 | 80.34 | 83.40 | 80.11 | 81.66 | 2,514,012 | +1.69(+2.11%) |
Feb 22, 2019 | 80.18 | 81.18 | 79.17 | 79.97 | 1,692,300 | +0.47(+0.59%) |
Feb 21, 2019 | 81.99 | 82.14 | 78.65 | 79.50 | 1,937,951 | -2.18(-2.67%) |
Feb 20, 2019 | 84.00 | 84.38 | 81.00 | 81.68 | 1,890,719 | -1.86(-2.23%) |
Feb 19, 2019 | 82.76 | 85.40 | 82.55 | 83.54 | 1,887,857 | +0.33(+0.40%) |
Feb 15, 2019 | 82.62 | 83.47 | 81.93 | 83.21 | 1,700,000 | +0.74(+0.90%) |
Feb 14, 2019 | 79.88 | 83.03 | 79.55 | 82.47 | 1,410,569 | +1.74(+2.16%) |
Feb 13, 2019 | 79.66 | 81.75 | 78.31 | 80.73 | 2,794,021 | +1.16(+1.46%) |
Feb 12, 2019 | 79.20 | 81.80 | 78.39 | 79.57 | 3,885,598 | +1.49(+1.91%) |
Feb 11, 2019 | 86.08 | 87.98 | 77.75 | 78.08 | 6,540,839 | -8.00(-9.29%) |
Feb 08, 2019 | 83.56 | 86.87 | 83.56 | 86.08 | 5,979,500 | +3.81(+4.63%) |
Feb 07, 2019 | 71.11 | 83.88 | 66.62 | 82.27 | 27,101,306 | -1.68(-2.00%) |
Feb 06, 2019 | 80.66 | 84.36 | 79.02 | 83.95 | 4,289,826 | +4.08(+5.11%) |
Feb 05, 2019 | 81.49 | 84.02 | 79.65 | 79.87 | 3,274,690 | -1.54(-1.89%) |
Feb 04, 2019 | 80.38 | 82.01 | 79.56 | 81.41 | 1,719,799 | +1.28(+1.60%) |
Feb 01, 2019 | 80.09 | 81.68 | 79.95 | 80.13 | 1,882,600 | -0.27(-0.34%) |
Jan 31, 2019 | 80.65 | 81.75 | 78.90 | 80.40 | 1,711,847 | +0.45(+0.56%) |
Jan 30, 2019 | 78.53 | 80.50 | 77.79 | 79.95 | 1,448,636 | +2.92(+3.79%) |
Jan 29, 2019 | 78.78 | 79.45 | 76.10 | 77.03 | 2,072,371 | -3.96(-4.89%) |
Jan 28, 2019 | 81.50 | 83.18 | 79.71 | 80.99 | 2,315,324 | +0.22(+0.27%) |
Jan 25, 2019 | 78.69 | 81.61 | 78.05 | 80.77 | 2,066,100 | +3.53(+4.57%) |
Jan 24, 2019 | 74.53 | 77.36 | 73.91 | 77.24 | 1,707,688 | +2.78(+3.73%) |
Jan 23, 2019 | 75.54 | 76.18 | 73.83 | 74.46 | 2,292,551 | -0.10(-0.13%) |
Jan 22, 2019 | 79.95 | 79.95 | 74.39 | 74.56 | 2,780,370 | -6.41(-7.92%) |
Jan 18, 2019 | 80.66 | 81.94 | 79.56 | 80.97 | 1,506,200 | +1.31(+1.64%) |
Jan 17, 2019 | 78.02 | 80.13 | 77.78 | 79.66 | 1,298,979 | +1.67(+2.14%) |
Jan 16, 2019 | 76.38 | 79.26 | 76.21 | 77.99 | 2,320,004 | +1.41(+1.84%) |
Jan 15, 2019 | 78.12 | 79.07 | 76.09 | 76.58 | 1,650,614 | -1.33(-1.71%) |
Jan 14, 2019 | 77.36 | 78.57 | 76.35 | 77.91 | 1,226,012 | -0.63(-0.80%) |
Jan 11, 2019 | 80.29 | 80.50 | 77.22 | 78.54 | 1,648,300 | -2.43(-3.00%) |
Jan 10, 2019 | 79.57 | 81.06 | 77.67 | 80.97 | 1,293,531 | +0.58(+0.72%) |
Jan 09, 2019 | 80.06 | 81.66 | 79.40 | 80.39 | 1,394,585 | -0.70(-0.86%) |
Jan 08, 2019 | 81.00 | 81.95 | 78.57 | 81.09 | 1,454,057 | +1.24(+1.55%) |
Jan 07, 2019 | 76.55 | 80.57 | 75.64 | 79.85 | 2,226,658 | +4.05(+5.34%) |
Jan 04, 2019 | 73.31 | 77.45 | 72.74 | 75.80 | 3,085,100 | +4.49(+6.30%) |
Jan 03, 2019 | 73.90 | 74.86 | 70.99 | 71.31 | 2,076,107 | -4.15(-5.50%) |
Jan 02, 2019 | 74.72 | 76.74 | 74.15 | 75.46 | 1,910,564 | -1.35(-1.76%) |
Dec 31, 2018 | 77.00 | 77.40 | 74.93 | 76.81 | 2,510,000 | +0.82(+1.08%) |
Dec 28, 2018 | 75.46 | 76.81 | 73.56 | 75.99 | 2,055,500 | +0.74(+0.98%) |
Dec 27, 2018 | 71.20 | 75.25 | 70.37 | 75.25 | 1,942,974 | +2.84(+3.92%) |
Dec 26, 2018 | 69.31 | 72.45 | 67.92 | 72.41 | 1,272,882 | +4.57(+6.74%) |
Dec 24, 2018 | 67.61 | 69.80 | 66.64 | 67.84 | 761,900 | -0.94(-1.37%) |
Dec 21, 2018 | 71.75 | 72.03 | 68.47 | 68.78 | 2,486,100 | -2.42(-3.40%) |
Dec 20, 2018 | 71.92 | 73.44 | 69.41 | 71.20 | 2,107,005 | -1.51(-2.08%) |
Dec 19, 2018 | 75.75 | 77.18 | 71.51 | 72.71 | 2,240,520 | -3.24(-4.27%) |
Dec 18, 2018 | 76.26 | 77.04 | 74.47 | 75.95 | 2,044,583 | +0.06(+0.08%) |
Dec 17, 2018 | 78.50 | 78.61 | 75.20 | 75.89 | 1,615,226 | -3.31(-4.18%) |
Dec 14, 2018 | 78.38 | 81.22 | 77.82 | 79.20 | 1,630,800 | -0.41(-0.52%) |
Dec 13, 2018 | 82.02 | 82.95 | 79.12 | 79.61 | 1,526,610 | -1.75(-2.15%) |
Dec 12, 2018 | 81.93 | 82.72 | 80.01 | 81.36 | 1,721,765 | +0.44(+0.54%) |
Dec 11, 2018 | 82.80 | 83.80 | 80.04 | 80.92 | 1,941,442 | +0.11(+0.14%) |
Dec 10, 2018 | 76.40 | 81.64 | 76.27 | 80.81 | 2,343,442 | +4.01(+5.22%) |
Dec 07, 2018 | 80.95 | 82.51 | 76.28 | 76.80 | 2,580,800 | -4.61(-5.66%) |
Dec 06, 2018 | 74.90 | 81.55 | 73.10 | 81.41 | 3,408,022 | +3.65(+4.69%) |
Dec 04, 2018 | 82.25 | 83.15 | 77.16 | 77.76 | 2,887,000 | -4.98(-6.02%) |