Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2019 | 82.32 | 82.99 | 82.03 | 82.95 | 47,172 | +0.65(+0.79%) |
Mar 28, 2019 | 81.63 | 82.31 | 81.50 | 82.29 | 40,983 | +0.86(+1.06%) |
Mar 27, 2019 | 81.44 | 81.76 | 80.86 | 81.43 | 39,328 | -0.17(-0.21%) |
Mar 26, 2019 | 81.78 | 81.92 | 81.09 | 81.60 | 35,293 | +0.42(+0.51%) |
Mar 25, 2019 | 81.53 | 81.98 | 81.08 | 81.19 | 61,128 | -0.19(-0.23%) |
Mar 22, 2019 | 83.36 | 83.36 | 81.30 | 81.38 | 52,903 | -2.79(-3.31%) |
Mar 21, 2019 | 82.83 | 84.50 | 82.83 | 84.16 | 50,437 | +0.97(+1.17%) |
Mar 20, 2019 | 83.14 | 83.61 | 82.35 | 83.19 | 75,002 | +0.03(+0.04%) |
Mar 19, 2019 | 83.77 | 84.26 | 82.82 | 83.16 | 81,677 | -0.26(-0.31%) |
Mar 18, 2019 | 83.31 | 83.50 | 82.80 | 83.42 | 50,439 | +0.22(+0.26%) |
Mar 15, 2019 | 83.19 | 83.89 | 82.90 | 83.20 | 60,437 | +0.24(+0.29%) |
Mar 14, 2019 | 83.54 | 83.82 | 82.91 | 82.96 | 44,192 | -0.96(-1.14%) |
Mar 13, 2019 | 83.93 | 84.40 | 83.75 | 83.92 | 54,896 | +0.40(+0.48%) |
Mar 12, 2019 | 83.43 | 83.95 | 83.43 | 83.52 | 90,398 | +0.33(+0.40%) |
Mar 11, 2019 | 82.33 | 83.21 | 82.31 | 83.19 | 47,294 | +1.15(+1.40%) |
Mar 08, 2019 | 81.56 | 82.04 | 81.13 | 82.04 | 118,108 | -0.06(-0.08%) |
Mar 07, 2019 | 82.74 | 83.10 | 81.50 | 82.10 | 76,039 | -0.70(-0.85%) |
Mar 06, 2019 | 82.71 | 83.46 | 82.71 | 82.81 | 43,560 | +0.03(+0.03%) |
Mar 05, 2019 | 83.06 | 83.19 | 82.71 | 82.78 | 48,310 | -0.41(-0.49%) |
Mar 04, 2019 | 83.25 | 83.60 | 82.00 | 83.19 | 45,084 | +0.21(+0.25%) |
Mar 01, 2019 | 83.55 | 84.14 | 82.73 | 82.98 | 62,651 | -0.16(-0.20%) |
Feb 28, 2019 | 84.10 | 84.10 | 83.01 | 83.14 | 23,941 | -1.04(-1.23%) |
Feb 27, 2019 | 84.09 | 84.36 | 83.59 | 84.18 | 35,010 | -0.07(-0.09%) |
Feb 26, 2019 | 84.71 | 84.71 | 84.22 | 84.25 | 43,484 | -0.59(-0.69%) |
Feb 25, 2019 | 84.64 | 84.97 | 84.41 | 84.84 | 45,767 | +0.61(+0.72%) |
Feb 22, 2019 | 84.33 | 84.50 | 84.00 | 84.23 | 39,627 | +0.40(+0.47%) |
Feb 21, 2019 | 84.39 | 84.61 | 83.50 | 83.84 | 96,534 | -0.33(-0.39%) |
Feb 20, 2019 | 82.64 | 84.52 | 82.64 | 84.16 | 97,807 | +1.62(+1.96%) |
Feb 19, 2019 | 81.68 | 82.93 | 81.68 | 82.54 | 79,436 | +0.60(+0.73%) |
Feb 15, 2019 | 81.43 | 82.06 | 81.30 | 81.95 | 37,413 | +1.12(+1.39%) |
Feb 14, 2019 | 80.96 | 81.46 | 80.83 | 80.83 | 41,404 | -0.60(-0.73%) |
Feb 13, 2019 | 81.67 | 81.88 | 81.27 | 81.42 | 80,599 | +0.22(+0.27%) |
Feb 12, 2019 | 80.03 | 81.30 | 79.97 | 81.21 | 62,363 | +1.78(+2.24%) |
Feb 11, 2019 | 79.41 | 79.50 | 79.05 | 79.43 | 33,181 | +0.31(+0.39%) |
Feb 08, 2019 | 78.92 | 79.29 | 78.27 | 79.12 | 59,884 | -0.23(-0.28%) |
Feb 07, 2019 | 80.34 | 80.34 | 78.75 | 79.35 | 38,842 | -1.51(-1.87%) |
Feb 06, 2019 | 81.07 | 81.15 | 80.76 | 80.85 | 26,433 | -0.48(-0.59%) |
Feb 05, 2019 | 80.88 | 81.55 | 80.88 | 81.33 | 45,051 | +0.52(+0.65%) |
Feb 04, 2019 | 80.63 | 80.83 | 80.25 | 80.81 | 54,479 | -0.08(-0.10%) |
Feb 01, 2019 | 80.24 | 80.95 | 80.07 | 80.89 | 57,227 | +0.51(+0.64%) |
Jan 31, 2019 | 79.91 | 80.78 | 79.31 | 80.38 | 86,577 | -1.54(-1.89%) |
Jan 30, 2019 | 81.14 | 82.46 | 80.94 | 81.92 | 48,776 | +1.14(+1.41%) |
Jan 29, 2019 | 80.11 | 81.05 | 80.11 | 80.78 | 51,491 | +0.76(+0.95%) |
Jan 28, 2019 | 79.56 | 80.02 | 79.37 | 80.02 | 46,029 | -0.17(-0.21%) |
Jan 25, 2019 | 79.26 | 80.45 | 79.26 | 80.20 | 65,197 | +1.71(+2.18%) |
Jan 24, 2019 | 78.51 | 78.96 | 78.21 | 78.49 | 49,584 | -0.47(-0.60%) |
Jan 23, 2019 | 79.61 | 79.70 | 78.31 | 78.96 | 51,409 | -0.53(-0.67%) |
Jan 22, 2019 | 80.38 | 80.40 | 79.04 | 79.49 | 114,109 | -1.32(-1.63%) |
Jan 18, 2019 | 79.99 | 81.08 | 79.90 | 80.81 | 72,281 | +1.37(+1.73%) |
Jan 17, 2019 | 77.85 | 79.64 | 77.85 | 79.44 | 56,365 | +1.28(+1.64%) |
Jan 16, 2019 | 77.65 | 78.45 | 77.52 | 78.15 | 43,930 | +0.63(+0.82%) |
Jan 15, 2019 | 77.82 | 78.14 | 77.19 | 77.52 | 80,255 | -0.51(-0.66%) |
Jan 14, 2019 | 78.05 | 78.52 | 77.74 | 78.04 | 33,649 | -0.70(-0.88%) |
Jan 11, 2019 | 78.70 | 78.99 | 78.31 | 78.73 | 45,162 | -0.40(-0.50%) |
Jan 10, 2019 | 78.14 | 79.13 | 77.88 | 79.13 | 95,175 | +0.62(+0.79%) |
Jan 09, 2019 | 78.42 | 78.73 | 77.81 | 78.51 | 79,976 | +0.26(+0.33%) |
Jan 08, 2019 | 77.68 | 78.33 | 77.48 | 78.24 | 94,215 | +0.95(+1.23%) |
Jan 07, 2019 | 77.15 | 78.14 | 76.78 | 77.30 | 89,548 | +0.11(+0.14%) |
Jan 04, 2019 | 75.22 | 77.46 | 75.22 | 77.19 | 98,183 | +3.05(+4.12%) |
Jan 03, 2019 | 75.99 | 75.99 | 74.09 | 74.13 | 78,241 | -2.27(-2.97%) |