Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2019 | 85.81 | 85.81 | 84.98 | 85.24 | 783,312 | -0.13(-0.16%) |
Mar 28, 2019 | 84.90 | 85.69 | 84.87 | 85.38 | 1,147,049 | +0.48(+0.57%) |
Mar 27, 2019 | 84.55 | 85.41 | 84.55 | 84.89 | 1,304,238 | +0.35(+0.41%) |
Mar 26, 2019 | 83.82 | 84.75 | 83.82 | 84.55 | 2,528,724 | +1.47(+1.77%) |
Mar 25, 2019 | 82.32 | 83.18 | 82.17 | 83.08 | 780,831 | +0.96(+1.17%) |
Mar 22, 2019 | 82.00 | 82.40 | 81.63 | 82.11 | 552,902 | +0.14(+0.18%) |
Mar 21, 2019 | 81.02 | 82.04 | 80.85 | 81.97 | 675,426 | +0.77(+0.95%) |
Mar 20, 2019 | 81.37 | 81.79 | 80.89 | 81.20 | 546,565 | -0.27(-0.33%) |
Mar 19, 2019 | 81.87 | 82.10 | 81.29 | 81.47 | 832,041 | -0.23(-0.28%) |
Mar 18, 2019 | 81.13 | 81.70 | 81.06 | 81.70 | 584,597 | +0.41(+0.51%) |
Mar 15, 2019 | 81.79 | 81.98 | 81.20 | 81.29 | 673,771 | -0.33(-0.40%) |
Mar 14, 2019 | 81.90 | 81.92 | 81.35 | 81.61 | 554,645 | -0.37(-0.45%) |
Mar 13, 2019 | 82.36 | 82.67 | 81.93 | 81.98 | 548,604 | +0.08(+0.09%) |
Mar 12, 2019 | 82.57 | 82.57 | 81.81 | 81.90 | 516,425 | -0.39(-0.48%) |
Mar 11, 2019 | 81.48 | 82.31 | 81.48 | 82.30 | 508,999 | +0.73(+0.90%) |
Mar 08, 2019 | 81.17 | 81.63 | 80.99 | 81.57 | 525,880 | -0.02(-0.02%) |
Mar 07, 2019 | 81.16 | 81.59 | 80.68 | 81.58 | 585,400 | +0.38(+0.47%) |
Mar 06, 2019 | 81.06 | 81.42 | 80.82 | 81.20 | 511,678 | +0.15(+0.19%) |
Mar 05, 2019 | 81.36 | 82.24 | 81.04 | 81.05 | 641,816 | -0.16(-0.20%) |
Mar 04, 2019 | 80.97 | 81.59 | 80.62 | 81.21 | 656,298 | +0.66(+0.82%) |
Mar 01, 2019 | 80.75 | 80.81 | 80.29 | 80.55 | 549,784 | +0.30(+0.37%) |
Feb 28, 2019 | 80.37 | 80.72 | 80.07 | 80.25 | 738,238 | -0.27(-0.33%) |
Feb 27, 2019 | 79.23 | 80.55 | 79.23 | 80.52 | 583,296 | +1.06(+1.33%) |
Feb 26, 2019 | 79.57 | 79.90 | 79.23 | 79.46 | 743,414 | -0.16(-0.21%) |
Feb 25, 2019 | 80.27 | 80.52 | 79.28 | 79.62 | 641,962 | -0.49(-0.61%) |
Feb 22, 2019 | 80.07 | 80.40 | 79.52 | 80.11 | 520,534 | +0.27(+0.34%) |
Feb 21, 2019 | 79.89 | 80.20 | 79.46 | 79.84 | 624,723 | -0.28(-0.35%) |
Feb 20, 2019 | 79.17 | 80.23 | 79.13 | 80.12 | 759,827 | +0.92(+1.16%) |
Feb 19, 2019 | 79.09 | 79.61 | 78.95 | 79.20 | 626,026 | -0.34(-0.42%) |
Feb 15, 2019 | 78.41 | 79.97 | 78.04 | 79.54 | 1,221,939 | +1.75(+2.25%) |
Feb 14, 2019 | 79.71 | 80.31 | 77.46 | 77.79 | 1,637,663 | -2.80(-3.48%) |
Feb 13, 2019 | 81.66 | 81.67 | 80.57 | 80.59 | 1,111,416 | -0.99(-1.21%) |
Feb 12, 2019 | 80.60 | 81.69 | 80.51 | 81.58 | 714,528 | +1.23(+1.53%) |
Feb 11, 2019 | 80.49 | 81.16 | 80.17 | 80.35 | 691,861 | -0.04(-0.05%) |
Feb 08, 2019 | 80.40 | 80.41 | 79.68 | 80.39 | 757,425 | -0.06(-0.07%) |
Feb 07, 2019 | 80.42 | 80.76 | 79.96 | 80.45 | 593,095 | -0.35(-0.43%) |
Feb 06, 2019 | 80.99 | 81.17 | 80.31 | 80.80 | 388,850 | -0.36(-0.44%) |
Feb 05, 2019 | 80.59 | 81.35 | 80.45 | 81.15 | 984,496 | +0.80(+0.99%) |
Feb 04, 2019 | 80.97 | 80.97 | 79.94 | 80.35 | 732,628 | -0.71(-0.88%) |
Feb 01, 2019 | 80.30 | 81.06 | 79.71 | 81.06 | 1,640,011 | +0.82(+1.02%) |
Jan 31, 2019 | 79.42 | 80.31 | 79.05 | 80.25 | 1,630,829 | +0.75(+0.94%) |
Jan 30, 2019 | 77.99 | 79.50 | 77.56 | 79.50 | 1,085,654 | +1.69(+2.17%) |
Jan 29, 2019 | 77.64 | 77.94 | 77.19 | 77.81 | 313,460 | +0.37(+0.47%) |
Jan 28, 2019 | 77.28 | 77.48 | 77.03 | 77.44 | 807,853 | -0.33(-0.42%) |
Jan 25, 2019 | 77.56 | 77.88 | 77.30 | 77.77 | 483,360 | +0.69(+0.90%) |
Jan 24, 2019 | 77.19 | 77.47 | 76.79 | 77.08 | 508,427 | -0.11(-0.14%) |
Jan 23, 2019 | 77.25 | 77.50 | 76.97 | 77.18 | 520,504 | +0.12(+0.16%) |
Jan 22, 2019 | 76.93 | 77.46 | 76.50 | 77.06 | 589,533 | -0.18(-0.24%) |
Jan 18, 2019 | 76.23 | 77.25 | 76.23 | 77.24 | 372,152 | +1.34(+1.77%) |
Jan 17, 2019 | 75.02 | 76.21 | 75.02 | 75.90 | 540,282 | +0.64(+0.86%) |
Jan 16, 2019 | 75.88 | 76.02 | 74.82 | 75.25 | 877,918 | -0.57(-0.75%) |
Jan 15, 2019 | 74.89 | 75.94 | 74.84 | 75.82 | 817,010 | +1.24(+1.66%) |
Jan 14, 2019 | 73.95 | 74.92 | 73.62 | 74.58 | 714,553 | +0.20(+0.27%) |
Jan 11, 2019 | 74.01 | 74.62 | 73.86 | 74.38 | 674,643 | +0.22(+0.30%) |
Jan 10, 2019 | 73.12 | 74.16 | 72.70 | 74.16 | 807,322 | +1.03(+1.41%) |
Jan 09, 2019 | 72.62 | 73.26 | 72.39 | 73.13 | 520,062 | +0.59(+0.81%) |
Jan 08, 2019 | 72.22 | 72.60 | 71.58 | 72.55 | 672,772 | +0.82(+1.14%) |
Jan 07, 2019 | 71.04 | 72.06 | 70.85 | 71.73 | 766,660 | +0.64(+0.91%) |
Jan 04, 2019 | 71.10 | 71.45 | 70.72 | 71.09 | 746,908 | +0.69(+0.98%) |
Jan 03, 2019 | 70.39 | 71.02 | 70.18 | 70.39 | 761,325 | -0.38(-0.54%) |