Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 75.74 | 76.50 | 74.67 | 75.73 | 2,101,560 | +0.49(+0.65%) |
Jan 30, 2019 | 74.19 | 75.49 | 73.50 | 75.24 | 1,697,581 | +1.77(+2.41%) |
Jan 29, 2019 | 72.69 | 73.90 | 72.69 | 73.47 | 1,934,852 | +1.15(+1.60%) |
Jan 28, 2019 | 71.51 | 72.74 | 71.31 | 72.32 | 1,357,570 | +0.48(+0.67%) |
Jan 25, 2019 | 71.09 | 72.57 | 70.91 | 71.84 | 2,382,402 | +2.40(+3.46%) |
Jan 24, 2019 | 69.39 | 70.53 | 69.09 | 69.44 | 1,769,888 | +0.09(+0.14%) |
Jan 23, 2019 | 70.96 | 71.14 | 68.93 | 69.34 | 1,355,039 | -1.36(-1.92%) |
Jan 22, 2019 | 70.82 | 71.02 | 69.51 | 70.70 | 1,530,528 | -1.18(-1.64%) |
Jan 18, 2019 | 71.14 | 72.47 | 71.08 | 71.89 | 1,553,587 | +1.26(+1.78%) |
Jan 17, 2019 | 69.27 | 71.04 | 69.00 | 70.63 | 2,154,187 | +1.28(+1.84%) |
Jan 16, 2019 | 69.34 | 70.29 | 68.95 | 69.35 | 2,809,479 | +0.27(+0.39%) |
Jan 15, 2019 | 70.33 | 71.31 | 68.60 | 69.08 | 2,267,353 | -3.12(-4.33%) |
Jan 14, 2019 | 71.86 | 72.68 | 71.38 | 72.20 | 1,465,589 | -0.41(-0.57%) |
Jan 11, 2019 | 71.97 | 73.03 | 70.70 | 72.62 | 1,626,928 | +0.13(+0.18%) |
Jan 10, 2019 | 71.51 | 73.15 | 70.86 | 72.49 | 2,056,713 | +0.40(+0.56%) |
Jan 09, 2019 | 72.96 | 73.25 | 71.23 | 72.08 | 1,187,412 | -0.46(-0.63%) |
Jan 08, 2019 | 72.50 | 72.90 | 71.86 | 72.54 | 1,729,896 | +0.70(+0.98%) |
Jan 07, 2019 | 71.57 | 72.36 | 70.68 | 71.84 | 1,506,584 | +0.32(+0.45%) |
Jan 04, 2019 | 69.95 | 72.50 | 69.77 | 71.52 | 2,227,405 | +3.33(+4.88%) |
Jan 03, 2019 | 72.09 | 72.12 | 68.09 | 68.19 | 2,097,965 | -5.08(-6.94%) |
Jan 02, 2019 | 71.11 | 74.14 | 70.48 | 73.27 | 1,121,717 | +0.98(+1.35%) |
Dec 31, 2018 | 72.23 | 72.94 | 71.32 | 72.30 | 1,108,639 | +0.31(+0.43%) |
Dec 28, 2018 | 72.78 | 73.54 | 71.40 | 71.99 | 1,281,864 | -0.45(-0.62%) |
Dec 27, 2018 | 70.62 | 72.52 | 69.42 | 72.44 | 1,766,313 | +0.88(+1.23%) |
Dec 26, 2018 | 68.88 | 71.59 | 67.44 | 71.56 | 1,599,295 | +2.95(+4.31%) |
Dec 24, 2018 | 69.38 | 70.20 | 67.95 | 68.60 | 927,632 | -1.60(-2.28%) |
Dec 21, 2018 | 71.60 | 72.85 | 69.98 | 70.21 | 2,959,321 | -1.24(-1.73%) |
Dec 20, 2018 | 72.76 | 73.30 | 69.11 | 71.44 | 4,993,739 | -3.41(-4.56%) |
Dec 19, 2018 | 76.29 | 77.52 | 74.17 | 74.86 | 1,881,136 | -1.15(-1.52%) |
Dec 18, 2018 | 76.19 | 77.55 | 75.65 | 76.01 | 1,801,511 | +0.49(+0.65%) |
Dec 17, 2018 | 79.30 | 79.37 | 74.77 | 75.53 | 2,944,866 | -4.18(-5.25%) |
Dec 14, 2018 | 81.68 | 82.21 | 78.81 | 79.71 | 1,833,305 | -2.79(-3.38%) |
Dec 13, 2018 | 83.11 | 83.58 | 81.82 | 82.50 | 1,018,823 | -0.47(-0.57%) |
Dec 12, 2018 | 84.36 | 84.61 | 82.90 | 82.97 | 1,041,162 | -0.28(-0.34%) |
Dec 11, 2018 | 85.07 | 86.06 | 82.90 | 83.25 | 1,134,416 | +0.04(+0.04%) |
Dec 10, 2018 | 83.16 | 83.93 | 81.54 | 83.21 | 1,164,246 | +0.36(+0.44%) |
Dec 07, 2018 | 85.34 | 86.19 | 82.31 | 82.85 | 1,630,094 | -2.37(-2.79%) |
Dec 06, 2018 | 86.02 | 86.02 | 82.26 | 85.22 | 2,177,445 | -1.87(-2.15%) |
Dec 04, 2018 | 91.75 | 93.29 | 86.92 | 87.09 | 2,591,094 | -4.93(-5.35%) |
Dec 03, 2018 | 92.14 | 93.79 | 91.21 | 92.02 | 1,816,922 | +2.00(+2.22%) |
Nov 30, 2018 | 89.72 | 90.92 | 88.99 | 90.02 | 1,110,484 | -0.09(-0.10%) |
Nov 29, 2018 | 90.37 | 90.53 | 88.21 | 90.11 | 956,927 | -0.19(-0.21%) |
Nov 28, 2018 | 88.92 | 90.36 | 87.88 | 90.30 | 1,170,023 | +1.11(+1.25%) |
Nov 27, 2018 | 89.40 | 90.60 | 88.43 | 89.18 | 1,085,198 | -1.10(-1.22%) |
Nov 26, 2018 | 90.97 | 91.59 | 89.61 | 90.29 | 1,042,833 | -0.15(-0.17%) |
Nov 23, 2018 | 88.74 | 91.66 | 88.43 | 90.44 | 516,613 | +1.17(+1.31%) |
Nov 21, 2018 | 89.27 | 89.27 | 89.27 | 0 | -0.21(-0.23%) | |
Nov 20, 2018 | 91.45 | 91.72 | 88.82 | 89.47 | 1,758,883 | -3.62(-3.89%) |
Nov 19, 2018 | 94.05 | 95.51 | 92.81 | 93.09 | 1,044,039 | -1.28(-1.36%) |
Nov 16, 2018 | 95.42 | 96.06 | 93.32 | 94.37 | 1,476,330 | -1.61(-1.67%) |
Nov 15, 2018 | 93.20 | 96.60 | 92.59 | 95.98 | 1,219,360 | +2.58(+2.76%) |
Nov 14, 2018 | 93.45 | 94.41 | 92.96 | 93.40 | 840,701 | +0.69(+0.75%) |
Nov 13, 2018 | 91.94 | 94.32 | 91.89 | 92.71 | 1,555,683 | +1.06(+1.15%) |
Nov 12, 2018 | 95.57 | 95.59 | 91.54 | 91.65 | 1,328,585 | -4.03(-4.21%) |
Nov 09, 2018 | 97.19 | 97.66 | 93.91 | 95.68 | 1,556,903 | -3.26(-3.30%) |
Nov 08, 2018 | 97.47 | 100.00 | 94.95 | 98.94 | 2,829,072 | -1.98(-1.96%) |
Nov 07, 2018 | 100.93 | 101.62 | 99.68 | 100.92 | 1,874,458 | +0.19(+0.19%) |
Nov 06, 2018 | 99.30 | 100.83 | 99.16 | 100.73 | 1,307,714 | +1.48(+1.49%) |
Nov 05, 2018 | 99.17 | 99.86 | 98.12 | 99.26 | 888,056 | -0.22(-0.22%) |
Nov 02, 2018 | 98.88 | 101.37 | 98.68 | 99.47 | 1,830,512 | +0.95(+0.97%) |