Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 72.49 | 73.22 | 71.60 | 72.33 | 583,498 | -0.38(-0.52%) |
Jan 30, 2019 | 72.50 | 72.88 | 69.58 | 72.71 | 610,795 | +0.46(+0.64%) |
Jan 29, 2019 | 72.58 | 73.05 | 72.21 | 72.25 | 291,744 | -0.11(-0.16%) |
Jan 28, 2019 | 72.16 | 73.21 | 71.69 | 72.36 | 278,990 | -0.10(-0.13%) |
Jan 25, 2019 | 72.75 | 73.14 | 72.16 | 72.46 | 561,888 | +0.44(+0.61%) |
Jan 24, 2019 | 71.04 | 72.11 | 70.61 | 72.02 | 256,145 | +1.20(+1.69%) |
Jan 23, 2019 | 70.32 | 71.22 | 69.86 | 70.82 | 334,644 | +0.88(+1.25%) |
Jan 22, 2019 | 71.67 | 72.49 | 69.14 | 69.95 | 549,580 | -2.37(-3.27%) |
Jan 18, 2019 | 72.14 | 73.07 | 71.85 | 72.31 | 467,028 | +0.38(+0.53%) |
Jan 17, 2019 | 71.21 | 72.36 | 71.07 | 71.93 | 300,775 | +0.23(+0.31%) |
Jan 16, 2019 | 71.59 | 72.79 | 71.29 | 71.71 | 458,238 | -0.03(-0.04%) |
Jan 15, 2019 | 72.47 | 72.92 | 71.62 | 71.73 | 387,454 | -0.42(-0.59%) |
Jan 14, 2019 | 72.67 | 73.65 | 71.93 | 72.16 | 732,980 | -0.80(-1.09%) |
Jan 11, 2019 | 72.20 | 73.27 | 71.92 | 72.95 | 569,966 | +0.03(+0.05%) |
Jan 10, 2019 | 71.54 | 73.75 | 70.92 | 72.92 | 557,951 | +1.08(+1.51%) |
Jan 09, 2019 | 72.10 | 72.56 | 71.03 | 71.84 | 561,098 | -0.16(-0.22%) |
Jan 08, 2019 | 70.58 | 72.43 | 70.58 | 71.99 | 1,311,660 | +2.31(+3.32%) |
Jan 07, 2019 | 69.40 | 70.67 | 68.92 | 69.68 | 762,114 | +0.40(+0.58%) |
Jan 04, 2019 | 69.25 | 70.56 | 68.28 | 69.28 | 1,956,741 | +1.00(+1.46%) |
Jan 03, 2019 | 68.87 | 70.15 | 67.31 | 68.28 | 423,501 | -0.96(-1.39%) |
Jan 02, 2019 | 66.66 | 69.69 | 66.38 | 69.25 | 572,451 | +1.10(+1.61%) |
Dec 31, 2018 | 66.42 | 68.29 | 65.42 | 68.14 | 650,400 | +1.94(+2.93%) |
Dec 28, 2018 | 65.39 | 67.51 | 65.26 | 66.20 | 733,143 | +0.50(+0.76%) |
Dec 27, 2018 | 64.48 | 65.72 | 61.12 | 65.70 | 886,902 | +0.10(+0.16%) |
Dec 26, 2018 | 62.56 | 65.62 | 62.31 | 65.60 | 679,525 | +3.37(+5.42%) |
Dec 24, 2018 | 63.45 | 63.79 | 62.02 | 62.23 | 419,483 | -1.57(-2.46%) |
Dec 21, 2018 | 66.90 | 68.42 | 63.52 | 63.79 | 1,889,578 | -3.34(-4.98%) |
Dec 20, 2018 | 72.15 | 72.55 | 66.87 | 67.14 | 1,725,848 | -5.65(-7.76%) |
Dec 19, 2018 | 72.96 | 74.35 | 72.10 | 72.79 | 917,488 | -0.07(-0.10%) |
Dec 18, 2018 | 73.91 | 74.44 | 72.56 | 72.86 | 898,707 | +0.04(+0.06%) |
Dec 17, 2018 | 73.65 | 73.96 | 72.44 | 72.82 | 864,630 | -0.84(-1.14%) |
Dec 14, 2018 | 73.50 | 75.20 | 73.21 | 73.66 | 568,004 | -0.62(-0.84%) |
Dec 13, 2018 | 76.03 | 76.75 | 73.41 | 74.28 | 1,301,594 | -1.80(-2.37%) |
Dec 12, 2018 | 76.61 | 77.61 | 76.04 | 76.08 | 590,564 | +0.23(+0.30%) |
Dec 11, 2018 | 75.56 | 77.34 | 74.83 | 75.86 | 642,743 | +2.72(+3.72%) |
Dec 10, 2018 | 73.92 | 74.92 | 72.72 | 73.14 | 831,788 | -0.78(-1.06%) |
Dec 07, 2018 | 74.90 | 76.65 | 73.14 | 73.92 | 668,518 | -1.03(-1.38%) |
Dec 06, 2018 | 72.30 | 75.08 | 71.31 | 74.95 | 875,357 | +1.03(+1.40%) |
Dec 04, 2018 | 77.29 | 77.69 | 73.22 | 73.92 | 1,208,134 | -2.62(-3.42%) |
Dec 03, 2018 | 73.73 | 76.65 | 72.62 | 76.53 | 2,673,030 | +4.92(+6.87%) |
Nov 30, 2018 | 69.72 | 71.83 | 69.72 | 71.61 | 1,085,463 | +1.50(+2.14%) |
Nov 29, 2018 | 68.40 | 70.57 | 67.85 | 70.11 | 506,980 | +1.29(+1.88%) |
Nov 28, 2018 | 68.98 | 69.57 | 67.89 | 68.82 | 622,706 | +0.09(+0.13%) |
Nov 27, 2018 | 67.11 | 69.04 | 67.11 | 68.73 | 604,941 | +1.52(+2.26%) |
Nov 26, 2018 | 65.59 | 67.50 | 65.59 | 67.22 | 581,575 | +2.43(+3.74%) |
Nov 23, 2018 | 64.36 | 65.56 | 64.22 | 64.79 | 538,692 | +0.06(+0.09%) |
Nov 21, 2018 | 64.73 | 64.73 | 64.73 | 0 | +2.97(+4.81%) | |
Nov 20, 2018 | 63.02 | 63.43 | 61.10 | 61.76 | 1,228,635 | -2.04(-3.19%) |
Nov 19, 2018 | 68.22 | 68.45 | 63.61 | 63.79 | 1,030,547 | -4.65(-6.80%) |
Nov 16, 2018 | 69.31 | 70.09 | 68.13 | 68.45 | 1,026,493 | -1.44(-2.06%) |
Nov 15, 2018 | 68.98 | 69.90 | 67.30 | 69.89 | 647,286 | +0.59(+0.86%) |
Nov 14, 2018 | 69.86 | 71.05 | 69.19 | 69.29 | 805,062 | -0.12(-0.17%) |
Nov 13, 2018 | 70.22 | 70.70 | 68.64 | 69.41 | 1,019,851 | +0.04(+0.06%) |
Nov 12, 2018 | 69.78 | 70.33 | 67.21 | 69.37 | 644,314 | -0.50(-0.72%) |
Nov 09, 2018 | 70.22 | 71.05 | 69.32 | 69.87 | 1,004,176 | -0.34(-0.48%) |
Nov 08, 2018 | 71.49 | 73.29 | 69.49 | 70.21 | 1,388,971 | -1.56(-2.18%) |
Nov 07, 2018 | 69.97 | 71.99 | 68.84 | 71.77 | 1,039,051 | +2.20(+3.16%) |
Nov 06, 2018 | 67.62 | 69.66 | 67.10 | 69.57 | 732,187 | +2.04(+3.03%) |
Nov 05, 2018 | 67.36 | 68.85 | 67.36 | 67.53 | 538,623 | +0.08(+0.12%) |
Nov 02, 2018 | 67.64 | 68.48 | 65.99 | 67.45 | 507,943 | +0.31(+0.46%) |