Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2019 | 81.15 | 81.46 | 81.15 | 81.35 | 7,570 | +0.47(+0.58%) |
Mar 28, 2019 | 80.86 | 80.88 | 80.47 | 80.88 | 3,456 | +0.46(+0.57%) |
Mar 27, 2019 | 80.93 | 80.93 | 80.03 | 80.42 | 12,629 | -0.34(-0.42%) |
Mar 26, 2019 | 80.83 | 80.83 | 80.32 | 80.76 | 4,877 | +0.67(+0.84%) |
Mar 25, 2019 | 79.86 | 80.33 | 79.72 | 80.09 | 133,841 | -0.03(-0.03%) |
Mar 22, 2019 | 81.03 | 81.19 | 80.10 | 80.12 | 12,329 | -1.72(-2.10%) |
Mar 21, 2019 | 80.65 | 81.99 | 80.65 | 81.84 | 25,031 | +1.02(+1.26%) |
Mar 20, 2019 | 81.00 | 81.35 | 80.49 | 80.82 | 10,985 | -0.48(-0.59%) |
Mar 19, 2019 | 81.75 | 81.93 | 81.13 | 81.30 | 42,898 | -0.19(-0.24%) |
Mar 18, 2019 | 81.19 | 81.59 | 81.19 | 81.50 | 10,550 | +0.38(+0.47%) |
Mar 15, 2019 | 81.11 | 81.46 | 81.09 | 81.12 | 13,117 | +0.24(+0.30%) |
Mar 14, 2019 | 81.14 | 81.14 | 80.82 | 80.88 | 2,096 | -0.13(-0.16%) |
Mar 13, 2019 | 80.82 | 81.31 | 80.82 | 81.01 | 99,906 | +0.42(+0.52%) |
Mar 12, 2019 | 80.44 | 80.72 | 80.35 | 80.59 | 1,048,618 | +0.35(+0.44%) |
Mar 11, 2019 | 79.92 | 80.24 | 79.92 | 80.24 | 2,378 | +1.03(+1.30%) |
Mar 08, 2019 | 78.65 | 79.21 | 78.65 | 79.21 | 6,613 | -0.20(-0.26%) |
Mar 07, 2019 | 79.37 | 79.79 | 79.24 | 79.41 | 109,007 | -0.67(-0.84%) |
Mar 06, 2019 | 80.62 | 80.62 | 80.08 | 80.08 | 11,145 | -0.68(-0.85%) |
Mar 05, 2019 | 81.09 | 81.09 | 80.74 | 80.77 | 9,627 | -0.22(-0.27%) |
Mar 04, 2019 | 81.67 | 81.67 | 80.47 | 80.99 | 17,150 | -0.48(-0.59%) |
Mar 01, 2019 | 81.60 | 81.65 | 81.14 | 81.47 | 7,046 | +0.53(+0.65%) |
Feb 28, 2019 | 80.99 | 81.17 | 80.87 | 80.94 | 57,923 | -0.19(-0.23%) |
Feb 27, 2019 | 80.88 | 81.23 | 80.73 | 81.13 | 76,622 | +0.09(+0.11%) |
Feb 26, 2019 | 81.03 | 81.20 | 81.03 | 81.04 | 232,312 | -0.14(-0.17%) |
Feb 25, 2019 | 81.67 | 81.72 | 81.17 | 81.17 | 651,675 | -0.01(-0.01%) |
Feb 22, 2019 | 80.86 | 81.18 | 80.86 | 81.18 | 30,788 | +0.57(+0.71%) |
Feb 21, 2019 | 80.68 | 80.77 | 80.37 | 80.61 | 6,451 | -0.30(-0.38%) |
Feb 20, 2019 | 80.84 | 81.05 | 80.73 | 80.92 | 18,672 | +0.18(+0.22%) |
Feb 19, 2019 | 80.63 | 80.95 | 80.63 | 80.74 | 1,931 | +0.15(+0.18%) |
Feb 15, 2019 | 80.20 | 80.59 | 80.20 | 80.59 | 7,155 | +0.80(+1.01%) |
Feb 14, 2019 | 79.45 | 80.09 | 79.44 | 79.79 | 23,469 | -0.17(-0.21%) |
Feb 13, 2019 | 79.95 | 80.11 | 79.68 | 79.96 | 205,032 | +0.28(+0.35%) |
Feb 12, 2019 | 79.17 | 79.76 | 79.13 | 79.68 | 999,313 | +1.12(+1.42%) |
Feb 11, 2019 | 78.44 | 78.58 | 78.44 | 78.56 | 9,055 | +0.32(+0.41%) |
Feb 08, 2019 | 77.70 | 78.24 | 77.59 | 78.24 | 11,599 | -0.03(-0.04%) |
Feb 07, 2019 | 78.40 | 78.42 | 77.71 | 78.27 | 9,749 | -0.45(-0.57%) |
Feb 06, 2019 | 78.65 | 78.81 | 78.51 | 78.71 | 11,618 | -0.08(-0.10%) |
Feb 05, 2019 | 78.64 | 78.88 | 78.46 | 78.79 | 45,361 | +0.35(+0.45%) |
Feb 04, 2019 | 78.17 | 78.44 | 77.77 | 78.44 | 38,389 | +0.38(+0.48%) |
Feb 01, 2019 | 77.95 | 78.14 | 77.68 | 78.06 | 18,863 | +0.23(+0.30%) |
Jan 31, 2019 | 77.41 | 77.83 | 77.41 | 77.83 | 9,924 | +0.62(+0.80%) |
Jan 30, 2019 | 76.45 | 77.45 | 76.30 | 77.22 | 15,041 | +0.88(+1.16%) |
Jan 29, 2019 | 76.39 | 76.50 | 76.23 | 76.33 | 8,074 | +0.06(+0.08%) |
Jan 28, 2019 | 76.02 | 76.27 | 75.78 | 76.27 | 28,421 | -0.29(-0.37%) |
Jan 25, 2019 | 76.29 | 76.75 | 76.29 | 76.56 | 12,684 | +0.85(+1.12%) |
Jan 24, 2019 | 75.63 | 75.88 | 75.44 | 75.71 | 6,357 | +0.42(+0.55%) |
Jan 23, 2019 | 75.56 | 75.56 | 74.66 | 75.30 | 14,102 | +0.01(+0.01%) |
Jan 22, 2019 | 75.77 | 75.77 | 75.00 | 75.29 | 25,049 | -1.15(-1.51%) |
Jan 18, 2019 | 75.77 | 76.55 | 75.77 | 76.44 | 22,983 | +1.14(+1.51%) |
Jan 17, 2019 | 74.71 | 75.52 | 74.71 | 75.31 | 7,758 | +0.63(+0.84%) |
Jan 16, 2019 | 74.59 | 74.84 | 74.44 | 74.68 | 10,571 | +0.33(+0.44%) |
Jan 15, 2019 | 74.22 | 74.47 | 74.05 | 74.35 | 10,305 | +0.41(+0.55%) |
Jan 14, 2019 | 73.85 | 74.11 | 73.78 | 73.94 | 70,917 | -0.34(-0.46%) |
Jan 11, 2019 | 73.78 | 74.31 | 73.73 | 74.28 | 700,982 | +0.02(+0.02%) |
Jan 10, 2019 | 73.23 | 74.26 | 73.23 | 74.26 | 8,106 | +0.50(+0.68%) |
Jan 09, 2019 | 73.63 | 74.01 | 73.40 | 73.77 | 23,955 | +0.56(+0.77%) |
Jan 08, 2019 | 73.20 | 73.28 | 72.47 | 73.20 | 18,940 | +0.74(+1.01%) |
Jan 07, 2019 | 71.67 | 72.84 | 71.52 | 72.47 | 11,972 | +0.86(+1.20%) |
Jan 04, 2019 | 70.27 | 71.69 | 70.27 | 71.61 | 14,201 | +2.37(+3.42%) |
Jan 03, 2019 | 69.89 | 70.22 | 69.24 | 69.24 | 11,790 | -1.31(-1.86%) |