Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2019 | 86.73 | 87.03 | 85.48 | 85.55 | 512,410 | -0.78(-0.90%) |
Mar 28, 2019 | 86.75 | 86.86 | 85.01 | 86.33 | 660,936 | -0.93(-1.07%) |
Mar 27, 2019 | 88.25 | 88.60 | 87.06 | 87.26 | 347,664 | -1.50(-1.69%) |
Mar 26, 2019 | 87.55 | 88.90 | 86.90 | 88.76 | 404,774 | +1.03(+1.17%) |
Mar 25, 2019 | 86.80 | 88.26 | 86.68 | 87.73 | 447,790 | +1.12(+1.29%) |
Mar 22, 2019 | 86.71 | 87.40 | 86.14 | 86.61 | 271,776 | -0.17(-0.20%) |
Mar 21, 2019 | 86.13 | 86.93 | 85.62 | 86.78 | 350,978 | +0.72(+0.83%) |
Mar 20, 2019 | 84.86 | 86.43 | 83.47 | 86.07 | 382,670 | +1.09(+1.28%) |
Mar 19, 2019 | 85.26 | 85.76 | 84.57 | 84.98 | 386,705 | +0.43(+0.51%) |
Mar 18, 2019 | 85.60 | 85.97 | 84.24 | 84.54 | 383,504 | -0.74(-0.87%) |
Mar 15, 2019 | 85.21 | 86.13 | 84.61 | 85.29 | 779,616 | +0.43(+0.51%) |
Mar 14, 2019 | 85.36 | 85.56 | 84.19 | 84.86 | 474,881 | -1.35(-1.56%) |
Mar 13, 2019 | 85.86 | 86.47 | 85.47 | 86.20 | 529,535 | +0.69(+0.80%) |
Mar 12, 2019 | 84.35 | 85.62 | 84.32 | 85.51 | 638,686 | +1.34(+1.59%) |
Mar 11, 2019 | 83.84 | 84.50 | 82.97 | 84.18 | 518,889 | +0.20(+0.24%) |
Mar 08, 2019 | 83.16 | 84.33 | 82.18 | 83.98 | 515,280 | +1.87(+2.28%) |
Mar 07, 2019 | 81.58 | 82.52 | 81.07 | 82.11 | 359,412 | +0.16(+0.20%) |
Mar 06, 2019 | 82.96 | 82.96 | 81.79 | 81.95 | 466,289 | -0.84(-1.01%) |
Mar 05, 2019 | 82.31 | 82.96 | 82.21 | 82.79 | 592,701 | +0.33(+0.40%) |
Mar 04, 2019 | 82.06 | 82.49 | 81.52 | 82.46 | 461,264 | +0.25(+0.31%) |
Mar 01, 2019 | 82.72 | 83.53 | 82.07 | 82.20 | 332,041 | -0.98(-1.18%) |
Feb 28, 2019 | 83.83 | 84.29 | 82.87 | 83.18 | 374,972 | -0.75(-0.90%) |
Feb 27, 2019 | 84.16 | 84.55 | 83.27 | 83.93 | 425,329 | -0.23(-0.27%) |
Feb 26, 2019 | 84.10 | 84.38 | 82.92 | 84.16 | 514,597 | +0.13(+0.16%) |
Feb 25, 2019 | 84.67 | 85.49 | 83.40 | 84.03 | 612,888 | -0.63(-0.74%) |
Feb 22, 2019 | 84.72 | 85.67 | 84.23 | 84.66 | 402,934 | +0.08(+0.10%) |
Feb 21, 2019 | 83.79 | 84.62 | 83.49 | 84.57 | 720,034 | +0.38(+0.45%) |
Feb 20, 2019 | 84.22 | 85.33 | 83.53 | 84.20 | 601,223 | +0.18(+0.21%) |
Feb 19, 2019 | 82.92 | 84.46 | 82.68 | 84.02 | 501,273 | +1.99(+2.42%) |
Feb 15, 2019 | 82.67 | 82.81 | 80.93 | 82.03 | 806,719 | -0.26(-0.32%) |
Feb 14, 2019 | 81.80 | 82.50 | 81.39 | 82.30 | 474,856 | +0.46(+0.56%) |
Feb 13, 2019 | 82.52 | 83.03 | 81.43 | 81.83 | 348,439 | -0.50(-0.61%) |
Feb 12, 2019 | 81.71 | 82.77 | 81.02 | 82.33 | 459,699 | +1.06(+1.31%) |
Feb 11, 2019 | 81.42 | 81.68 | 80.44 | 81.27 | 348,449 | -0.46(-0.56%) |
Feb 08, 2019 | 80.25 | 82.18 | 80.07 | 81.73 | 437,052 | +1.48(+1.84%) |
Feb 07, 2019 | 83.74 | 83.74 | 79.53 | 80.25 | 657,260 | -2.36(-2.86%) |
Feb 06, 2019 | 82.07 | 83.44 | 81.28 | 82.62 | 659,486 | -0.09(-0.11%) |
Feb 05, 2019 | 82.34 | 82.73 | 81.42 | 82.71 | 671,667 | +0.37(+0.45%) |
Feb 04, 2019 | 81.14 | 82.37 | 80.91 | 82.34 | 272,195 | +0.61(+0.75%) |
Feb 01, 2019 | 82.12 | 82.17 | 80.54 | 81.73 | 551,949 | -0.47(-0.57%) |
Jan 31, 2019 | 80.95 | 82.51 | 80.70 | 82.20 | 448,946 | +1.52(+1.89%) |
Jan 30, 2019 | 79.89 | 81.96 | 79.30 | 80.68 | 397,921 | +0.81(+1.01%) |
Jan 29, 2019 | 78.97 | 80.13 | 77.93 | 79.87 | 450,358 | +1.75(+2.24%) |
Jan 28, 2019 | 78.33 | 78.65 | 77.83 | 78.12 | 283,566 | -0.16(-0.20%) |
Jan 25, 2019 | 77.15 | 78.79 | 76.87 | 78.28 | 464,581 | +2.07(+2.72%) |
Jan 24, 2019 | 76.61 | 76.79 | 76.07 | 76.21 | 632,597 | -0.70(-0.91%) |
Jan 23, 2019 | 76.94 | 77.38 | 75.95 | 76.90 | 633,626 | -0.17(-0.22%) |
Jan 22, 2019 | 77.26 | 77.60 | 76.74 | 77.07 | 774,420 | -0.42(-0.55%) |
Jan 18, 2019 | 77.70 | 77.92 | 76.77 | 77.50 | 541,214 | -0.43(-0.56%) |
Jan 17, 2019 | 77.45 | 78.54 | 77.36 | 77.93 | 529,676 | +0.45(+0.58%) |
Jan 16, 2019 | 76.56 | 77.81 | 76.50 | 77.48 | 512,885 | +0.91(+1.19%) |
Jan 15, 2019 | 78.92 | 79.04 | 76.42 | 76.57 | 593,346 | -2.23(-2.83%) |
Jan 14, 2019 | 79.16 | 79.54 | 78.13 | 78.80 | 492,036 | -0.43(-0.55%) |
Jan 11, 2019 | 78.88 | 79.58 | 78.24 | 79.23 | 408,355 | +0.80(+1.02%) |
Jan 10, 2019 | 79.42 | 79.75 | 77.86 | 78.43 | 509,155 | -0.99(-1.24%) |
Jan 09, 2019 | 79.62 | 80.21 | 79.18 | 79.42 | 535,403 | -0.44(-0.55%) |
Jan 08, 2019 | 78.98 | 80.10 | 78.35 | 79.86 | 471,140 | +0.53(+0.66%) |
Jan 07, 2019 | 80.23 | 80.23 | 79.00 | 79.33 | 453,223 | -0.38(-0.47%) |
Jan 04, 2019 | 79.50 | 80.07 | 78.16 | 79.71 | 556,944 | -0.18(-0.22%) |
Jan 03, 2019 | 80.25 | 80.56 | 79.56 | 79.89 | 562,225 | +0.50(+0.63%) |