Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2019 | 82.10 | 82.45 | 81.43 | 82.26 | 1,962,407 | -0.20(-0.24%) |
Feb 27, 2019 | 81.70 | 82.73 | 81.17 | 82.45 | 1,071,425 | +0.53(+0.65%) |
Feb 26, 2019 | 81.73 | 82.45 | 81.54 | 81.92 | 892,491 | -0.28(-0.34%) |
Feb 25, 2019 | 82.18 | 83.07 | 81.91 | 82.20 | 1,375,817 | +0.68(+0.84%) |
Feb 22, 2019 | 80.59 | 81.56 | 80.32 | 81.51 | 935,714 | +1.23(+1.53%) |
Feb 21, 2019 | 80.52 | 81.19 | 80.07 | 80.29 | 1,084,877 | -0.58(-0.72%) |
Feb 20, 2019 | 80.80 | 81.56 | 80.66 | 80.87 | 1,077,795 | +0.41(+0.50%) |
Feb 19, 2019 | 79.91 | 80.78 | 79.87 | 80.46 | 1,216,179 | +0.35(+0.43%) |
Feb 15, 2019 | 79.52 | 80.35 | 78.97 | 80.12 | 1,605,091 | +1.29(+1.63%) |
Feb 14, 2019 | 77.91 | 79.18 | 77.10 | 78.83 | 1,805,835 | +0.13(+0.16%) |
Feb 13, 2019 | 78.43 | 79.14 | 77.89 | 78.70 | 2,452,433 | +2.34(+3.06%) |
Feb 12, 2019 | 75.75 | 76.85 | 75.61 | 76.37 | 2,235,963 | +1.09(+1.45%) |
Feb 11, 2019 | 74.92 | 75.89 | 74.68 | 75.28 | 1,435,939 | +0.37(+0.49%) |
Feb 08, 2019 | 74.96 | 75.03 | 72.87 | 74.91 | 2,093,611 | -0.52(-0.70%) |
Feb 07, 2019 | 76.46 | 76.77 | 74.88 | 75.44 | 2,324,858 | -2.04(-2.63%) |
Feb 06, 2019 | 77.66 | 78.23 | 77.33 | 77.48 | 1,585,116 | -0.38(-0.48%) |
Feb 05, 2019 | 77.43 | 78.18 | 77.31 | 77.85 | 1,835,122 | +0.29(+0.37%) |
Feb 04, 2019 | 77.06 | 77.73 | 75.44 | 77.56 | 3,027,810 | +0.56(+0.73%) |
Feb 01, 2019 | 77.19 | 77.69 | 76.08 | 77.00 | 4,462,109 | -1.10(-1.40%) |
Jan 31, 2019 | 75.01 | 78.68 | 74.96 | 78.10 | 4,126,183 | +5.27(+7.24%) |
Jan 30, 2019 | 71.63 | 73.02 | 70.98 | 72.83 | 1,997,247 | +1.34(+1.88%) |
Jan 29, 2019 | 71.61 | 72.01 | 70.92 | 71.49 | 2,015,519 | -0.59(-0.82%) |
Jan 28, 2019 | 71.48 | 72.24 | 70.88 | 72.08 | 1,625,888 | +0.03(+0.04%) |
Jan 25, 2019 | 71.06 | 72.53 | 70.90 | 72.05 | 2,479,546 | +1.16(+1.64%) |
Jan 24, 2019 | 69.58 | 71.02 | 69.42 | 70.88 | 1,141,753 | +1.55(+2.23%) |
Jan 23, 2019 | 70.77 | 70.77 | 68.46 | 69.33 | 1,511,915 | -1.45(-2.05%) |
Jan 22, 2019 | 71.44 | 71.67 | 70.23 | 70.78 | 1,558,355 | -1.19(-1.66%) |
Jan 18, 2019 | 70.66 | 72.51 | 69.99 | 71.98 | 2,270,924 | +1.77(+2.52%) |
Jan 17, 2019 | 69.04 | 70.22 | 68.68 | 70.21 | 1,874,660 | +0.78(+1.12%) |
Jan 16, 2019 | 68.41 | 70.17 | 68.19 | 69.43 | 1,830,001 | +0.52(+0.76%) |
Jan 15, 2019 | 69.41 | 69.88 | 67.59 | 68.91 | 2,827,232 | -0.54(-0.78%) |
Jan 14, 2019 | 68.22 | 69.83 | 67.81 | 69.45 | 1,690,404 | +0.93(+1.35%) |
Jan 11, 2019 | 69.31 | 69.41 | 68.02 | 68.52 | 1,707,373 | -0.79(-1.14%) |
Jan 10, 2019 | 68.35 | 69.38 | 67.90 | 69.31 | 2,123,256 | +0.68(+0.99%) |
Jan 09, 2019 | 66.88 | 69.99 | 66.88 | 68.63 | 4,347,295 | +2.50(+3.78%) |
Jan 08, 2019 | 63.89 | 66.16 | 63.89 | 66.14 | 3,095,278 | +3.40(+5.41%) |
Jan 07, 2019 | 61.98 | 63.08 | 61.37 | 62.74 | 1,829,706 | +0.94(+1.52%) |
Jan 04, 2019 | 60.11 | 62.19 | 60.10 | 61.80 | 2,180,343 | +2.17(+3.64%) |
Jan 03, 2019 | 60.13 | 60.28 | 58.14 | 59.63 | 2,753,777 | -0.72(-1.19%) |
Jan 02, 2019 | 59.56 | 60.99 | 58.44 | 60.35 | 2,174,337 | -0.41(-0.68%) |
Dec 31, 2018 | 60.70 | 60.87 | 59.53 | 60.77 | 1,539,888 | +0.19(+0.31%) |
Dec 28, 2018 | 61.19 | 61.40 | 59.95 | 60.58 | 1,656,002 | -0.57(-0.94%) |
Dec 27, 2018 | 59.60 | 61.15 | 58.51 | 61.15 | 1,804,914 | +0.22(+0.36%) |
Dec 26, 2018 | 59.60 | 60.93 | 58.03 | 60.93 | 1,703,763 | +1.64(+2.76%) |
Dec 24, 2018 | 60.45 | 61.22 | 59.20 | 59.30 | 1,154,966 | -1.34(-2.21%) |
Dec 21, 2018 | 61.38 | 63.09 | 60.64 | 60.64 | 3,870,491 | -0.91(-1.48%) |
Dec 20, 2018 | 61.01 | 62.62 | 60.90 | 61.55 | 3,506,559 | +0.36(+0.58%) |
Dec 19, 2018 | 62.41 | 64.33 | 60.96 | 61.19 | 2,422,842 | -1.37(-2.19%) |
Dec 18, 2018 | 63.93 | 64.68 | 62.33 | 62.56 | 2,354,120 | -1.04(-1.63%) |
Dec 17, 2018 | 64.23 | 65.82 | 63.04 | 63.60 | 2,445,483 | -1.49(-2.29%) |
Dec 14, 2018 | 65.17 | 66.52 | 64.88 | 65.09 | 1,776,373 | -0.73(-1.11%) |
Dec 13, 2018 | 66.78 | 67.17 | 65.45 | 65.82 | 1,547,462 | -0.67(-1.01%) |
Dec 12, 2018 | 66.91 | 67.59 | 66.03 | 66.49 | 2,171,308 | +0.60(+0.91%) |
Dec 11, 2018 | 66.56 | 67.63 | 65.44 | 65.89 | 2,928,814 | +1.41(+2.19%) |
Dec 10, 2018 | 65.92 | 66.44 | 64.05 | 64.48 | 2,552,564 | -1.74(-2.62%) |
Dec 07, 2018 | 68.78 | 69.98 | 66.07 | 66.21 | 1,738,174 | -2.74(-3.98%) |
Dec 06, 2018 | 69.21 | 69.40 | 68.10 | 68.96 | 2,894,975 | -1.69(-2.39%) |
Dec 04, 2018 | 73.24 | 74.04 | 70.05 | 70.65 | 2,497,885 | -3.09(-4.19%) |