Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 74.58 | 79.56 | 74.58 | 77.26 | 4,901,570 | +4.49(+6.16%) |
Jan 30, 2019 | 73.88 | 74.26 | 72.59 | 72.77 | 1,978,074 | -0.94(-1.27%) |
Jan 29, 2019 | 74.17 | 74.24 | 72.76 | 73.71 | 1,123,225 | -0.54(-0.72%) |
Jan 28, 2019 | 73.64 | 74.42 | 73.10 | 74.25 | 905,133 | +0.43(+0.58%) |
Jan 25, 2019 | 73.40 | 74.63 | 73.18 | 73.82 | 997,431 | +0.89(+1.22%) |
Jan 24, 2019 | 73.49 | 74.09 | 72.56 | 72.93 | 723,032 | -0.61(-0.83%) |
Jan 23, 2019 | 73.96 | 74.12 | 71.98 | 73.54 | 1,126,612 | -0.32(-0.44%) |
Jan 22, 2019 | 73.44 | 74.05 | 72.48 | 73.87 | 1,510,998 | -0.14(-0.19%) |
Jan 18, 2019 | 71.19 | 74.09 | 70.89 | 74.00 | 2,423,166 | +3.50(+4.97%) |
Jan 17, 2019 | 72.09 | 72.40 | 70.43 | 70.50 | 1,478,029 | -1.13(-1.58%) |
Jan 16, 2019 | 71.59 | 72.07 | 71.05 | 71.63 | 1,069,281 | +0.04(+0.05%) |
Jan 15, 2019 | 71.35 | 72.04 | 70.79 | 71.60 | 1,799,349 | +0.37(+0.52%) |
Jan 14, 2019 | 70.46 | 71.93 | 70.44 | 71.22 | 1,582,210 | +0.28(+0.39%) |
Jan 11, 2019 | 70.09 | 71.00 | 69.39 | 70.95 | 1,055,920 | +0.52(+0.74%) |
Jan 10, 2019 | 70.38 | 70.73 | 69.30 | 70.43 | 1,751,487 | -0.30(-0.42%) |
Jan 09, 2019 | 70.35 | 71.26 | 70.05 | 70.72 | 1,242,506 | +0.71(+1.02%) |
Jan 08, 2019 | 69.59 | 70.36 | 68.68 | 70.01 | 1,823,173 | +0.74(+1.07%) |
Jan 07, 2019 | 68.97 | 70.65 | 68.41 | 69.27 | 1,732,303 | +0.49(+0.71%) |
Jan 04, 2019 | 68.26 | 68.91 | 67.23 | 68.78 | 2,608,883 | +0.79(+1.16%) |
Jan 03, 2019 | 68.66 | 69.23 | 67.56 | 67.99 | 1,618,038 | -1.00(-1.45%) |
Jan 02, 2019 | 68.33 | 69.28 | 67.75 | 68.99 | 1,240,625 | +0.05(+0.07%) |
Dec 31, 2018 | 68.66 | 69.58 | 67.99 | 68.94 | 1,109,660 | +0.41(+0.59%) |
Dec 28, 2018 | 68.48 | 69.58 | 67.47 | 68.54 | 1,664,976 | +0.40(+0.58%) |
Dec 27, 2018 | 66.93 | 68.14 | 65.22 | 68.14 | 1,309,173 | +0.45(+0.67%) |
Dec 26, 2018 | 65.70 | 67.77 | 64.27 | 67.68 | 1,132,170 | +2.11(+3.22%) |
Dec 24, 2018 | 66.69 | 67.38 | 65.45 | 65.57 | 565,243 | -1.13(-1.69%) |
Dec 21, 2018 | 67.84 | 70.02 | 66.30 | 66.70 | 2,777,118 | -1.15(-1.69%) |
Dec 20, 2018 | 70.29 | 71.37 | 66.85 | 67.85 | 2,299,273 | -2.86(-4.05%) |
Dec 19, 2018 | 70.88 | 72.90 | 70.11 | 70.72 | 1,768,832 | +0.06(+0.09%) |
Dec 18, 2018 | 71.78 | 72.84 | 69.89 | 70.65 | 1,432,224 | -0.70(-0.99%) |
Dec 17, 2018 | 72.39 | 72.79 | 70.89 | 71.35 | 1,589,162 | -1.83(-2.49%) |
Dec 14, 2018 | 74.86 | 75.37 | 72.99 | 73.18 | 1,691,954 | -2.71(-3.57%) |
Dec 13, 2018 | 76.85 | 77.23 | 75.32 | 75.89 | 1,144,443 | -1.23(-1.60%) |
Dec 12, 2018 | 76.99 | 78.75 | 76.98 | 77.12 | 1,268,798 | +0.69(+0.90%) |
Dec 11, 2018 | 78.20 | 78.56 | 75.66 | 76.43 | 1,305,235 | -0.99(-1.28%) |
Dec 10, 2018 | 78.23 | 78.23 | 74.55 | 77.42 | 1,288,395 | -0.71(-0.91%) |
Dec 07, 2018 | 79.27 | 79.94 | 77.84 | 78.14 | 1,008,654 | -1.54(-1.93%) |
Dec 06, 2018 | 80.61 | 80.61 | 77.22 | 79.68 | 1,707,784 | -1.51(-1.86%) |
Dec 04, 2018 | 82.10 | 83.64 | 81.00 | 81.19 | 2,269,176 | -1.31(-1.58%) |
Dec 03, 2018 | 82.46 | 83.10 | 81.59 | 82.49 | 1,370,740 | +0.11(+0.13%) |
Nov 30, 2018 | 84.03 | 84.21 | 81.24 | 82.38 | 2,087,559 | -1.48(-1.77%) |
Nov 29, 2018 | 84.23 | 84.52 | 83.29 | 83.86 | 862,868 | -0.69(-0.81%) |
Nov 28, 2018 | 83.12 | 84.58 | 82.52 | 84.55 | 1,081,958 | +1.49(+1.80%) |
Nov 27, 2018 | 82.37 | 83.17 | 81.87 | 83.06 | 1,432,067 | +0.64(+0.78%) |
Nov 26, 2018 | 82.13 | 82.69 | 81.57 | 82.42 | 1,001,787 | +1.19(+1.46%) |
Nov 23, 2018 | 80.79 | 81.55 | 80.12 | 81.23 | 389,994 | +0.21(+0.26%) |
Nov 21, 2018 | 81.02 | 81.02 | 81.02 | 0 | -1.33(-1.62%) | |
Nov 20, 2018 | 83.45 | 84.82 | 81.51 | 82.35 | 2,264,963 | -1.81(-2.15%) |
Nov 19, 2018 | 82.57 | 84.67 | 81.69 | 84.16 | 2,186,668 | +1.92(+2.33%) |
Nov 16, 2018 | 81.84 | 82.59 | 81.04 | 82.24 | 1,268,291 | +0.00(+0.00%) |
Nov 15, 2018 | 81.79 | 82.27 | 79.41 | 82.24 | 1,301,265 | -0.40(-0.48%) |
Nov 14, 2018 | 84.43 | 85.28 | 82.30 | 82.64 | 1,277,399 | -1.60(-1.89%) |
Nov 13, 2018 | 83.05 | 85.42 | 82.80 | 84.24 | 1,824,955 | +1.28(+1.55%) |
Nov 12, 2018 | 81.50 | 83.33 | 81.16 | 82.95 | 1,034,911 | +0.98(+1.19%) |
Nov 09, 2018 | 81.99 | 83.31 | 80.85 | 81.98 | 1,223,927 | -0.29(-0.35%) |
Nov 08, 2018 | 79.22 | 83.05 | 78.29 | 82.26 | 2,327,952 | +2.43(+3.04%) |
Nov 07, 2018 | 77.86 | 80.60 | 77.86 | 79.84 | 2,140,977 | +2.34(+3.02%) |
Nov 06, 2018 | 77.03 | 79.28 | 74.06 | 77.49 | 5,383,298 | -4.21(-5.15%) |
Nov 05, 2018 | 82.26 | 82.63 | 81.41 | 81.70 | 1,260,428 | -0.01(-0.01%) |
Nov 02, 2018 | 84.60 | 84.85 | 81.24 | 81.71 | 1,072,602 | -2.17(-2.58%) |