Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 81.75 | 83.53 | 81.72 | 83.38 | 4,798,752 | +1.31(+1.59%) |
Jan 30, 2019 | 80.39 | 82.14 | 79.57 | 82.07 | 3,063,527 | +2.21(+2.77%) |
Jan 29, 2019 | 80.11 | 80.24 | 79.13 | 79.86 | 4,263,344 | +0.04(+0.05%) |
Jan 28, 2019 | 80.86 | 81.10 | 79.62 | 79.82 | 4,605,625 | -2.33(-2.84%) |
Jan 25, 2019 | 80.88 | 82.25 | 80.11 | 82.15 | 3,526,455 | +1.82(+2.26%) |
Jan 24, 2019 | 79.57 | 80.38 | 79.20 | 80.34 | 5,147,740 | +0.77(+0.97%) |
Jan 23, 2019 | 81.13 | 81.56 | 78.39 | 79.57 | 5,993,400 | -1.08(-1.34%) |
Jan 22, 2019 | 82.35 | 82.57 | 80.09 | 80.65 | 6,909,309 | -2.51(-3.02%) |
Jan 18, 2019 | 82.74 | 83.20 | 81.37 | 83.16 | 5,039,326 | +0.98(+1.19%) |
Jan 17, 2019 | 81.15 | 82.93 | 81.15 | 82.18 | 2,204,896 | +0.49(+0.60%) |
Jan 16, 2019 | 81.98 | 83.75 | 81.45 | 81.69 | 4,712,154 | -0.29(-0.35%) |
Jan 15, 2019 | 80.19 | 81.98 | 79.97 | 81.98 | 3,807,138 | +2.07(+2.60%) |
Jan 14, 2019 | 80.99 | 81.44 | 79.84 | 79.91 | 4,257,874 | -1.88(-2.29%) |
Jan 11, 2019 | 81.51 | 82.15 | 81.01 | 81.78 | 5,949,415 | -0.16(-0.19%) |
Jan 10, 2019 | 79.93 | 82.05 | 78.87 | 81.94 | 6,010,070 | +1.34(+1.66%) |
Jan 09, 2019 | 80.68 | 81.38 | 80.10 | 80.61 | 4,822,789 | +0.34(+0.42%) |
Jan 08, 2019 | 80.36 | 80.77 | 77.93 | 80.27 | 6,104,261 | +0.98(+1.23%) |
Jan 07, 2019 | 76.66 | 79.66 | 76.64 | 79.29 | 8,550,520 | +4.47(+5.97%) |
Jan 04, 2019 | 72.23 | 75.04 | 71.96 | 74.82 | 8,040,604 | +3.80(+5.35%) |
Jan 03, 2019 | 73.15 | 73.36 | 70.88 | 71.02 | 8,798,546 | -1.65(-2.26%) |
Jan 02, 2019 | 70.30 | 72.73 | 70.02 | 72.67 | 5,882,019 | +1.11(+1.55%) |
Dec 31, 2018 | 70.85 | 71.80 | 70.17 | 71.56 | 8,451,081 | +1.66(+2.37%) |
Dec 28, 2018 | 69.53 | 71.43 | 68.80 | 69.91 | 7,226,467 | +0.51(+0.73%) |
Dec 27, 2018 | 68.82 | 69.90 | 66.68 | 69.40 | 6,853,725 | -0.68(-0.97%) |
Dec 26, 2018 | 66.06 | 70.21 | 65.89 | 70.08 | 10,325,538 | +4.83(+7.40%) |
Dec 24, 2018 | 64.82 | 66.69 | 64.21 | 65.25 | 5,581,149 | -0.32(-0.49%) |
Dec 21, 2018 | 68.80 | 68.86 | 65.23 | 65.57 | 12,883,716 | -2.90(-4.24%) |
Dec 20, 2018 | 70.44 | 70.96 | 67.51 | 68.47 | 12,865,866 | -2.49(-3.51%) |
Dec 19, 2018 | 73.35 | 75.05 | 69.93 | 70.96 | 10,779,151 | -2.48(-3.38%) |
Dec 18, 2018 | 75.70 | 75.74 | 72.22 | 73.44 | 10,177,870 | -1.40(-1.87%) |
Dec 17, 2018 | 76.07 | 77.70 | 74.38 | 74.84 | 6,787,634 | -1.74(-2.27%) |
Dec 14, 2018 | 76.94 | 77.92 | 76.23 | 76.58 | 4,545,921 | -1.08(-1.39%) |
Dec 13, 2018 | 80.05 | 80.38 | 77.48 | 77.65 | 6,065,051 | -2.20(-2.76%) |
Dec 12, 2018 | 79.50 | 80.73 | 79.32 | 79.86 | 4,451,517 | +1.21(+1.53%) |
Dec 11, 2018 | 79.39 | 80.22 | 77.84 | 78.65 | 6,661,357 | -0.26(-0.33%) |
Dec 10, 2018 | 77.82 | 79.28 | 76.40 | 78.91 | 4,511,457 | +0.94(+1.20%) |
Dec 07, 2018 | 80.26 | 81.20 | 77.47 | 77.97 | 5,403,822 | -2.50(-3.11%) |
Dec 06, 2018 | 78.93 | 80.69 | 78.07 | 80.47 | 6,722,288 | +0.24(+0.30%) |
Dec 04, 2018 | 83.99 | 85.09 | 79.96 | 80.23 | 9,131,052 | -4.16(-4.93%) |
Dec 03, 2018 | 84.45 | 84.72 | 83.28 | 84.39 | 6,854,814 | +2.97(+3.65%) |
Nov 30, 2018 | 80.12 | 81.42 | 79.76 | 81.42 | 3,850,074 | +1.20(+1.49%) |
Nov 29, 2018 | 80.33 | 81.39 | 79.62 | 80.22 | 3,420,100 | -0.48(-0.59%) |
Nov 28, 2018 | 78.60 | 80.86 | 77.51 | 80.70 | 6,576,895 | +2.95(+3.80%) |
Nov 27, 2018 | 79.20 | 79.21 | 77.44 | 77.75 | 5,675,367 | -1.91(-2.40%) |
Nov 26, 2018 | 79.03 | 80.11 | 78.54 | 79.67 | 7,487,197 | +1.79(+2.30%) |
Nov 23, 2018 | 76.91 | 79.41 | 76.80 | 77.87 | 3,724,823 | +0.22(+0.28%) |
Nov 21, 2018 | 77.65 | 77.65 | 77.65 | 0 | +1.42(+1.86%) | |
Nov 20, 2018 | 75.02 | 77.32 | 74.31 | 76.24 | 7,117,381 | -0.46(-0.60%) |
Nov 19, 2018 | 78.93 | 79.22 | 75.82 | 76.69 | 6,357,129 | -2.60(-3.28%) |
Nov 16, 2018 | 76.75 | 79.85 | 76.48 | 79.30 | 8,388,976 | +1.96(+2.54%) |
Nov 15, 2018 | 75.76 | 77.83 | 75.76 | 77.33 | 4,919,384 | +2.61(+3.50%) |
Nov 14, 2018 | 77.92 | 78.30 | 73.76 | 74.72 | 12,116,623 | -2.34(-3.04%) |
Nov 13, 2018 | 77.97 | 79.32 | 76.98 | 77.06 | 4,896,388 | -0.38(-0.49%) |
Nov 12, 2018 | 80.29 | 80.55 | 77.13 | 77.44 | 7,921,710 | -3.11(-3.86%) |
Nov 09, 2018 | 83.07 | 83.22 | 80.09 | 80.55 | 6,008,815 | -3.42(-4.07%) |
Nov 08, 2018 | 84.76 | 85.63 | 83.81 | 83.97 | 4,238,496 | -1.13(-1.32%) |
Nov 07, 2018 | 83.75 | 85.45 | 83.51 | 85.10 | 7,040,474 | +2.09(+2.52%) |
Nov 06, 2018 | 82.97 | 84.33 | 82.46 | 83.01 | 4,894,944 | -0.27(-0.32%) |
Nov 05, 2018 | 83.79 | 84.14 | 81.40 | 83.28 | 3,549,287 | -0.45(-0.54%) |
Nov 02, 2018 | 84.26 | 85.75 | 82.32 | 83.72 | 5,476,224 | +0.22(+0.26%) |