Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2019 | 81.29 | 82.07 | 81.01 | 81.64 | 41,502 | +0.06(+0.07%) |
Feb 27, 2019 | 81.04 | 81.61 | 80.68 | 81.59 | 217,913 | +0.12(+0.15%) |
Feb 26, 2019 | 81.48 | 81.81 | 81.18 | 81.47 | 30,745 | -0.09(-0.11%) |
Feb 25, 2019 | 82.01 | 82.07 | 81.28 | 81.56 | 103,808 | +0.01(+0.01%) |
Feb 22, 2019 | 80.63 | 81.64 | 80.62 | 81.55 | 37,763 | +1.60(+2.01%) |
Feb 21, 2019 | 80.18 | 80.38 | 79.56 | 79.95 | 37,414 | -0.38(-0.47%) |
Feb 20, 2019 | 81.11 | 81.69 | 79.95 | 80.33 | 90,222 | -0.68(-0.84%) |
Feb 19, 2019 | 80.80 | 81.11 | 80.66 | 81.00 | 38,877 | -0.08(-0.10%) |
Feb 15, 2019 | 80.99 | 81.11 | 80.36 | 81.09 | 43,698 | +0.60(+0.75%) |
Feb 14, 2019 | 79.49 | 80.88 | 79.29 | 80.48 | 42,937 | +0.63(+0.79%) |
Feb 13, 2019 | 80.37 | 80.69 | 79.43 | 79.85 | 86,954 | -0.01(-0.01%) |
Feb 12, 2019 | 79.43 | 80.02 | 78.93 | 79.86 | 66,085 | +1.11(+1.41%) |
Feb 11, 2019 | 79.81 | 80.10 | 78.49 | 78.75 | 66,504 | -0.37(-0.47%) |
Feb 08, 2019 | 77.06 | 79.12 | 77.06 | 79.12 | 63,011 | +1.60(+2.07%) |
Feb 07, 2019 | 77.22 | 77.94 | 76.70 | 77.52 | 46,449 | -0.24(-0.31%) |
Feb 06, 2019 | 78.61 | 78.61 | 76.84 | 77.76 | 81,130 | -1.84(-2.32%) |
Feb 05, 2019 | 79.22 | 79.76 | 79.04 | 79.60 | 79,863 | +0.43(+0.54%) |
Feb 04, 2019 | 78.27 | 79.45 | 78.27 | 79.18 | 171,903 | +1.11(+1.42%) |
Feb 01, 2019 | 77.84 | 78.36 | 77.34 | 78.07 | 55,242 | +0.12(+0.15%) |
Jan 31, 2019 | 76.05 | 78.17 | 76.05 | 77.95 | 126,116 | +2.03(+2.67%) |
Jan 30, 2019 | 74.92 | 75.94 | 74.59 | 75.92 | 46,409 | +1.65(+2.22%) |
Jan 29, 2019 | 75.32 | 75.32 | 74.08 | 74.27 | 51,712 | -0.99(-1.32%) |
Jan 28, 2019 | 75.02 | 75.28 | 74.33 | 75.26 | 81,787 | -0.54(-0.71%) |
Jan 25, 2019 | 75.36 | 75.97 | 75.18 | 75.80 | 276,106 | +1.15(+1.54%) |
Jan 24, 2019 | 73.99 | 74.69 | 73.89 | 74.64 | 46,197 | +0.48(+0.65%) |
Jan 23, 2019 | 74.69 | 75.43 | 73.48 | 74.16 | 42,390 | -0.28(-0.37%) |
Jan 22, 2019 | 75.17 | 75.55 | 73.83 | 74.44 | 82,939 | -1.23(-1.63%) |
Jan 18, 2019 | 74.97 | 75.98 | 74.61 | 75.67 | 90,740 | +1.35(+1.82%) |
Jan 17, 2019 | 73.22 | 74.66 | 73.22 | 74.32 | 34,305 | +0.81(+1.10%) |
Jan 16, 2019 | 73.59 | 73.83 | 73.00 | 73.52 | 101,199 | +0.14(+0.19%) |
Jan 15, 2019 | 72.15 | 73.42 | 72.15 | 73.38 | 40,047 | +1.45(+2.01%) |
Jan 14, 2019 | 72.00 | 72.24 | 71.68 | 71.93 | 27,570 | -0.71(-0.98%) |
Jan 11, 2019 | 72.25 | 72.98 | 72.05 | 72.64 | 31,289 | -0.16(-0.22%) |
Jan 10, 2019 | 71.93 | 72.81 | 71.70 | 72.80 | 33,673 | +0.32(+0.43%) |
Jan 09, 2019 | 72.31 | 72.61 | 71.83 | 72.49 | 75,095 | +0.49(+0.68%) |
Jan 08, 2019 | 71.39 | 72.01 | 70.60 | 72.00 | 87,837 | +1.32(+1.87%) |
Jan 07, 2019 | 69.05 | 71.14 | 69.04 | 70.68 | 120,411 | +1.82(+2.65%) |
Jan 04, 2019 | 67.28 | 69.34 | 67.19 | 68.85 | 37,547 | +2.82(+4.27%) |
Jan 03, 2019 | 67.20 | 67.35 | 66.01 | 66.04 | 44,442 | -2.08(-3.06%) |
Jan 02, 2019 | 66.84 | 68.57 | 66.84 | 68.12 | 150,809 | -0.37(-0.54%) |
Dec 31, 2018 | 68.41 | 68.83 | 67.88 | 68.49 | 51,790 | +0.70(+1.03%) |
Dec 28, 2018 | 68.41 | 68.87 | 67.08 | 67.80 | 69,916 | -0.15(-0.22%) |
Dec 27, 2018 | 65.92 | 67.94 | 65.40 | 67.94 | 43,577 | +1.01(+1.51%) |
Dec 26, 2018 | 63.52 | 66.93 | 63.52 | 66.93 | 277,665 | +3.62(+5.72%) |
Dec 24, 2018 | 63.64 | 64.70 | 63.10 | 63.31 | 127,749 | -1.10(-1.71%) |
Dec 21, 2018 | 66.80 | 67.22 | 63.91 | 64.41 | 125,699 | -2.35(-3.53%) |
Dec 20, 2018 | 67.98 | 68.34 | 65.31 | 66.77 | 238,052 | -1.51(-2.21%) |
Dec 19, 2018 | 69.04 | 70.38 | 67.62 | 68.28 | 54,131 | -0.81(-1.17%) |
Dec 18, 2018 | 69.32 | 69.67 | 68.66 | 69.09 | 29,699 | +0.51(+0.75%) |
Dec 17, 2018 | 70.57 | 70.82 | 68.31 | 68.58 | 171,915 | -2.42(-3.41%) |
Dec 14, 2018 | 71.80 | 72.37 | 70.86 | 70.99 | 44,992 | -1.81(-2.48%) |
Dec 13, 2018 | 73.78 | 74.31 | 72.48 | 72.80 | 51,548 | -0.58(-0.80%) |
Dec 12, 2018 | 73.48 | 74.53 | 73.39 | 73.39 | 186,162 | +1.15(+1.60%) |
Dec 11, 2018 | 73.38 | 73.48 | 71.66 | 72.23 | 60,978 | +0.35(+0.48%) |
Dec 10, 2018 | 70.64 | 72.12 | 70.45 | 71.88 | 40,629 | +1.15(+1.62%) |
Dec 07, 2018 | 72.99 | 73.51 | 70.27 | 70.73 | 39,274 | -2.56(-3.49%) |
Dec 06, 2018 | 70.17 | 73.29 | 70.17 | 73.29 | 47,928 | +1.46(+2.03%) |
Dec 04, 2018 | 74.40 | 74.66 | 71.70 | 71.84 | 86,748 | -2.90(-3.88%) |