Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 75.77 | 76.53 | 74.70 | 75.76 | 2,100,743 | +0.49(+0.65%) |
Jan 30, 2019 | 74.22 | 75.52 | 73.53 | 75.27 | 1,696,921 | +1.77(+2.41%) |
Jan 29, 2019 | 72.72 | 73.93 | 72.72 | 73.50 | 1,934,100 | +1.15(+1.60%) |
Jan 28, 2019 | 71.54 | 72.77 | 71.34 | 72.35 | 1,357,042 | +0.48(+0.67%) |
Jan 25, 2019 | 71.12 | 72.60 | 70.94 | 71.87 | 2,381,475 | +2.40(+3.46%) |
Jan 24, 2019 | 69.42 | 70.56 | 69.12 | 69.46 | 1,769,200 | +0.09(+0.14%) |
Jan 23, 2019 | 70.98 | 71.17 | 68.96 | 69.37 | 1,354,512 | -1.36(-1.92%) |
Jan 22, 2019 | 70.84 | 71.05 | 69.54 | 70.73 | 1,529,933 | -1.18(-1.64%) |
Jan 18, 2019 | 71.16 | 72.50 | 71.11 | 71.91 | 1,552,983 | +1.26(+1.78%) |
Jan 17, 2019 | 69.30 | 71.07 | 69.02 | 70.66 | 2,153,349 | +1.28(+1.84%) |
Jan 16, 2019 | 69.37 | 70.32 | 68.98 | 69.38 | 2,808,387 | +0.27(+0.39%) |
Jan 15, 2019 | 70.36 | 71.34 | 68.63 | 69.11 | 2,266,471 | -3.12(-4.33%) |
Jan 14, 2019 | 71.89 | 72.71 | 71.41 | 72.23 | 1,465,019 | -0.41(-0.57%) |
Jan 11, 2019 | 72.00 | 73.06 | 70.73 | 72.65 | 1,626,295 | +0.13(+0.18%) |
Jan 10, 2019 | 71.54 | 73.18 | 70.89 | 72.51 | 2,055,913 | +0.40(+0.56%) |
Jan 09, 2019 | 72.99 | 73.28 | 71.26 | 72.11 | 1,186,950 | -0.46(-0.63%) |
Jan 08, 2019 | 72.52 | 72.93 | 71.89 | 72.57 | 1,729,223 | +0.70(+0.98%) |
Jan 07, 2019 | 71.59 | 72.39 | 70.71 | 71.87 | 1,505,998 | +0.32(+0.45%) |
Jan 04, 2019 | 69.98 | 72.52 | 69.79 | 71.55 | 2,226,539 | +3.33(+4.88%) |
Jan 03, 2019 | 72.12 | 72.15 | 68.11 | 68.22 | 2,097,149 | -5.09(-6.94%) |
Jan 02, 2019 | 71.13 | 74.17 | 70.51 | 73.30 | 1,121,280 | +0.98(+1.35%) |
Dec 31, 2018 | 72.26 | 72.96 | 71.35 | 72.33 | 1,108,208 | +0.31(+0.43%) |
Dec 28, 2018 | 72.81 | 73.57 | 71.43 | 72.02 | 1,281,365 | -0.45(-0.62%) |
Dec 27, 2018 | 70.65 | 72.55 | 69.45 | 72.47 | 1,765,626 | +0.88(+1.23%) |
Dec 26, 2018 | 68.91 | 71.61 | 67.47 | 71.59 | 1,598,673 | +2.96(+4.31%) |
Dec 24, 2018 | 69.41 | 70.22 | 67.98 | 68.63 | 927,271 | -1.60(-2.28%) |
Dec 21, 2018 | 71.63 | 72.88 | 70.01 | 70.23 | 2,958,170 | -1.24(-1.73%) |
Dec 20, 2018 | 72.79 | 73.33 | 69.14 | 71.47 | 4,991,797 | -3.42(-4.56%) |
Dec 19, 2018 | 76.32 | 77.55 | 74.20 | 74.89 | 1,880,404 | -1.15(-1.52%) |
Dec 18, 2018 | 76.22 | 77.58 | 75.68 | 76.04 | 1,800,810 | +0.49(+0.65%) |
Dec 17, 2018 | 79.33 | 79.40 | 74.79 | 75.55 | 2,943,720 | -4.19(-5.25%) |
Dec 14, 2018 | 81.71 | 82.25 | 78.84 | 79.74 | 1,832,592 | -2.79(-3.38%) |
Dec 13, 2018 | 83.15 | 83.62 | 81.85 | 82.53 | 1,018,427 | -0.47(-0.57%) |
Dec 12, 2018 | 84.39 | 84.65 | 82.94 | 83.00 | 1,040,757 | -0.28(-0.34%) |
Dec 11, 2018 | 85.10 | 86.10 | 82.94 | 83.28 | 1,133,975 | +0.04(+0.04%) |
Dec 10, 2018 | 83.19 | 83.96 | 81.57 | 83.24 | 1,163,793 | +0.36(+0.44%) |
Dec 07, 2018 | 85.38 | 86.23 | 82.35 | 82.88 | 1,629,460 | -2.37(-2.79%) |
Dec 06, 2018 | 86.05 | 86.05 | 82.29 | 85.25 | 2,176,598 | -1.87(-2.15%) |
Dec 04, 2018 | 91.79 | 93.32 | 86.96 | 87.12 | 2,590,087 | -4.93(-5.35%) |
Dec 03, 2018 | 92.17 | 93.83 | 91.25 | 92.05 | 1,816,216 | +2.00(+2.22%) |
Nov 30, 2018 | 89.75 | 90.96 | 89.02 | 90.05 | 1,110,052 | -0.09(-0.10%) |
Nov 29, 2018 | 90.41 | 90.56 | 88.25 | 90.14 | 956,555 | -0.19(-0.21%) |
Nov 28, 2018 | 88.96 | 90.40 | 87.91 | 90.33 | 1,169,568 | +1.11(+1.25%) |
Nov 27, 2018 | 89.43 | 90.64 | 88.46 | 89.22 | 1,084,776 | -1.10(-1.22%) |
Nov 26, 2018 | 91.00 | 91.63 | 89.65 | 90.32 | 1,042,427 | -0.15(-0.17%) |
Nov 23, 2018 | 88.77 | 91.70 | 88.46 | 90.47 | 516,412 | +1.17(+1.31%) |
Nov 21, 2018 | 89.30 | 89.30 | 89.30 | 0 | -0.21(-0.23%) | |
Nov 20, 2018 | 91.49 | 91.75 | 88.85 | 89.51 | 1,758,198 | -3.62(-3.89%) |
Nov 19, 2018 | 94.09 | 95.55 | 92.85 | 93.13 | 1,043,633 | -1.28(-1.36%) |
Nov 16, 2018 | 95.45 | 96.10 | 93.36 | 94.41 | 1,475,755 | -1.61(-1.67%) |
Nov 15, 2018 | 93.24 | 96.64 | 92.62 | 96.02 | 1,218,886 | +2.58(+2.76%) |
Nov 14, 2018 | 93.49 | 94.44 | 93.00 | 93.44 | 840,374 | +0.69(+0.75%) |
Nov 13, 2018 | 91.98 | 94.36 | 91.93 | 92.74 | 1,555,077 | +1.06(+1.15%) |
Nov 12, 2018 | 95.60 | 95.62 | 91.57 | 91.69 | 1,328,069 | -4.03(-4.21%) |
Nov 09, 2018 | 97.23 | 97.70 | 93.94 | 95.72 | 1,556,298 | -3.26(-3.30%) |
Nov 08, 2018 | 97.51 | 100.03 | 94.99 | 98.98 | 2,827,971 | -1.98(-1.96%) |
Nov 07, 2018 | 100.97 | 101.66 | 99.72 | 100.96 | 1,873,729 | +0.19(+0.19%) |
Nov 06, 2018 | 99.33 | 100.87 | 99.19 | 100.77 | 1,307,206 | +1.48(+1.49%) |
Nov 05, 2018 | 99.21 | 99.90 | 98.16 | 99.30 | 887,711 | -0.22(-0.22%) |
Nov 02, 2018 | 98.92 | 101.41 | 98.72 | 99.51 | 1,829,800 | +0.95(+0.97%) |