Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2019 | 85.01 | 86.62 | 84.91 | 86.33 | 2,556,222 | +1.27(+1.49%) |
Feb 27, 2019 | 85.10 | 85.37 | 84.50 | 85.06 | 1,469,416 | -0.23(-0.27%) |
Feb 26, 2019 | 85.30 | 85.85 | 84.96 | 85.29 | 1,795,743 | -0.13(-0.15%) |
Feb 25, 2019 | 87.42 | 87.42 | 85.12 | 85.41 | 2,270,652 | -1.73(-1.98%) |
Feb 22, 2019 | 86.79 | 87.15 | 86.32 | 87.14 | 2,114,986 | +0.47(+0.54%) |
Feb 21, 2019 | 86.36 | 86.86 | 85.99 | 86.68 | 1,493,752 | +0.15(+0.17%) |
Feb 20, 2019 | 86.48 | 86.97 | 86.20 | 86.53 | 2,542,093 | +0.18(+0.21%) |
Feb 19, 2019 | 86.10 | 86.59 | 85.96 | 86.35 | 2,189,050 | +0.37(+0.42%) |
Feb 15, 2019 | 86.56 | 86.79 | 85.73 | 85.98 | 3,133,017 | +0.25(+0.29%) |
Feb 14, 2019 | 84.89 | 86.07 | 84.06 | 85.73 | 1,671,680 | +0.47(+0.56%) |
Feb 13, 2019 | 85.90 | 86.08 | 84.78 | 85.26 | 1,887,405 | -0.27(-0.32%) |
Feb 12, 2019 | 85.56 | 85.56 | 84.64 | 85.53 | 2,275,042 | +0.72(+0.85%) |
Feb 11, 2019 | 85.88 | 86.44 | 84.70 | 84.82 | 2,714,703 | -1.12(-1.30%) |
Feb 08, 2019 | 85.49 | 86.10 | 84.56 | 85.93 | 2,156,691 | -0.11(-0.13%) |
Feb 07, 2019 | 81.40 | 86.18 | 80.50 | 86.04 | 2,898,783 | +0.02(+0.02%) |
Feb 06, 2019 | 85.99 | 86.08 | 85.36 | 86.02 | 1,915,350 | +0.14(+0.16%) |
Feb 05, 2019 | 86.02 | 86.54 | 85.63 | 85.89 | 1,994,429 | -0.19(-0.22%) |
Feb 04, 2019 | 85.66 | 86.24 | 85.58 | 86.08 | 1,834,083 | +0.47(+0.55%) |
Feb 01, 2019 | 85.93 | 86.81 | 85.32 | 85.61 | 1,645,612 | +0.14(+0.16%) |
Jan 31, 2019 | 84.81 | 85.76 | 84.12 | 85.47 | 2,938,908 | +0.48(+0.57%) |
Jan 30, 2019 | 84.63 | 85.46 | 84.30 | 84.99 | 1,708,978 | +0.71(+0.84%) |
Jan 29, 2019 | 84.63 | 85.28 | 83.78 | 84.28 | 1,421,315 | +0.07(+0.09%) |
Jan 28, 2019 | 84.32 | 84.44 | 83.36 | 84.21 | 1,182,411 | -0.11(-0.13%) |
Jan 25, 2019 | 85.15 | 85.34 | 84.17 | 84.31 | 1,651,440 | -0.18(-0.22%) |
Jan 24, 2019 | 84.49 | 84.79 | 84.07 | 84.50 | 2,180,660 | +0.12(+0.14%) |
Jan 23, 2019 | 84.32 | 85.07 | 83.65 | 84.38 | 1,706,214 | +0.66(+0.79%) |
Jan 22, 2019 | 83.84 | 84.81 | 83.22 | 83.71 | 2,140,999 | -0.28(-0.34%) |
Jan 18, 2019 | 83.10 | 84.34 | 82.95 | 84.00 | 2,244,987 | +1.51(+1.83%) |
Jan 17, 2019 | 81.22 | 82.81 | 81.22 | 82.49 | 2,194,866 | +0.79(+0.97%) |
Jan 16, 2019 | 82.08 | 82.48 | 81.53 | 81.70 | 1,598,568 | -0.51(-0.62%) |
Jan 15, 2019 | 82.02 | 82.34 | 81.53 | 82.20 | 1,641,542 | +0.35(+0.43%) |
Jan 14, 2019 | 81.86 | 82.30 | 81.68 | 81.85 | 1,531,675 | -0.85(-1.03%) |
Jan 11, 2019 | 81.16 | 82.71 | 80.95 | 82.71 | 2,580,245 | -0.77(-0.93%) |
Jan 10, 2019 | 82.39 | 84.27 | 82.17 | 83.48 | 2,981,194 | +0.59(+0.71%) |
Jan 09, 2019 | 83.31 | 83.46 | 82.41 | 82.89 | 2,457,827 | -0.04(-0.04%) |
Jan 08, 2019 | 83.37 | 83.61 | 81.81 | 82.92 | 2,864,044 | -0.16(-0.20%) |
Jan 07, 2019 | 83.12 | 83.87 | 82.87 | 83.09 | 2,723,766 | -0.09(-0.11%) |
Jan 04, 2019 | 82.02 | 83.98 | 81.89 | 83.18 | 2,356,043 | +2.11(+2.60%) |
Jan 03, 2019 | 82.76 | 82.76 | 80.75 | 81.07 | 2,879,512 | -2.09(-2.52%) |
Jan 02, 2019 | 82.84 | 83.25 | 82.17 | 83.16 | 1,916,981 | -0.44(-0.52%) |
Dec 31, 2018 | 83.48 | 83.72 | 83.02 | 83.60 | 1,821,983 | +0.28(+0.34%) |
Dec 28, 2018 | 83.29 | 84.10 | 82.81 | 83.31 | 1,868,714 | +0.59(+0.71%) |
Dec 27, 2018 | 81.07 | 82.75 | 80.68 | 82.72 | 2,237,086 | +0.88(+1.08%) |
Dec 26, 2018 | 79.48 | 81.86 | 79.03 | 81.84 | 2,232,392 | +2.70(+3.41%) |
Dec 24, 2018 | 79.86 | 80.18 | 78.59 | 79.14 | 1,985,708 | -1.02(-1.27%) |
Dec 21, 2018 | 79.75 | 81.17 | 79.59 | 80.16 | 5,898,629 | +0.93(+1.17%) |
Dec 20, 2018 | 81.49 | 81.72 | 78.58 | 79.23 | 4,572,402 | -2.73(-3.33%) |
Dec 19, 2018 | 82.28 | 83.99 | 81.42 | 81.96 | 2,818,539 | +0.02(+0.02%) |
Dec 18, 2018 | 82.15 | 82.41 | 81.32 | 81.94 | 1,948,217 | +0.35(+0.43%) |
Dec 17, 2018 | 82.96 | 83.12 | 81.20 | 81.59 | 3,407,705 | -1.81(-2.17%) |
Dec 14, 2018 | 84.27 | 84.27 | 82.82 | 83.40 | 2,319,867 | -1.60(-1.88%) |
Dec 13, 2018 | 82.67 | 85.61 | 82.52 | 85.00 | 3,636,690 | +2.73(+3.32%) |
Dec 12, 2018 | 81.74 | 83.03 | 81.52 | 82.27 | 2,684,038 | +0.59(+0.72%) |
Dec 11, 2018 | 82.89 | 82.92 | 81.00 | 81.68 | 2,357,149 | -0.41(-0.50%) |
Dec 10, 2018 | 82.11 | 82.41 | 80.79 | 82.09 | 2,532,315 | -0.15(-0.19%) |
Dec 07, 2018 | 83.21 | 83.79 | 82.03 | 82.24 | 3,293,534 | -0.97(-1.17%) |
Dec 06, 2018 | 81.68 | 83.67 | 81.48 | 83.21 | 4,079,709 | +0.75(+0.90%) |
Dec 04, 2018 | 83.85 | 84.56 | 82.35 | 82.47 | 3,139,045 | -1.26(-1.51%) |