Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2019 | 77.14 | 78.17 | 76.87 | 77.55 | 1,968,110 | +0.47(+0.62%) |
Feb 27, 2019 | 77.90 | 78.08 | 76.76 | 77.08 | 2,036,909 | -1.05(-1.35%) |
Feb 26, 2019 | 78.95 | 79.12 | 78.09 | 78.13 | 886,315 | -0.70(-0.89%) |
Feb 25, 2019 | 80.34 | 80.60 | 78.80 | 78.83 | 801,380 | -0.93(-1.17%) |
Feb 22, 2019 | 79.50 | 79.95 | 79.04 | 79.76 | 889,270 | +0.64(+0.81%) |
Feb 21, 2019 | 80.39 | 80.44 | 78.70 | 79.12 | 775,915 | -1.26(-1.56%) |
Feb 20, 2019 | 80.24 | 81.12 | 79.53 | 80.37 | 782,233 | -0.48(-0.60%) |
Feb 19, 2019 | 80.44 | 81.29 | 80.06 | 80.86 | 1,660,560 | +0.18(+0.22%) |
Feb 15, 2019 | 80.72 | 81.32 | 79.97 | 80.68 | 988,949 | +0.57(+0.71%) |
Feb 14, 2019 | 79.71 | 80.59 | 79.25 | 80.11 | 794,044 | +0.04(+0.05%) |
Feb 13, 2019 | 79.61 | 80.41 | 79.22 | 80.07 | 811,683 | +0.57(+0.72%) |
Feb 12, 2019 | 77.97 | 79.54 | 77.90 | 79.50 | 1,105,829 | +1.99(+2.57%) |
Feb 11, 2019 | 78.07 | 78.17 | 77.18 | 77.51 | 1,408,002 | -0.62(-0.79%) |
Feb 08, 2019 | 79.05 | 79.18 | 77.56 | 78.13 | 1,640,048 | -1.38(-1.74%) |
Feb 07, 2019 | 80.44 | 81.11 | 79.21 | 79.51 | 1,576,242 | -0.78(-0.97%) |
Feb 06, 2019 | 79.16 | 80.87 | 78.94 | 80.29 | 1,222,304 | +0.81(+1.01%) |
Feb 05, 2019 | 78.54 | 80.02 | 78.29 | 79.48 | 1,720,728 | +1.22(+1.56%) |
Feb 04, 2019 | 77.61 | 78.77 | 77.16 | 78.26 | 2,018,176 | +0.64(+0.82%) |
Feb 01, 2019 | 75.82 | 77.67 | 73.86 | 77.62 | 4,622,199 | +0.36(+0.47%) |
Jan 31, 2019 | 74.58 | 79.56 | 74.58 | 77.26 | 4,901,570 | +4.49(+6.16%) |
Jan 30, 2019 | 73.88 | 74.26 | 72.59 | 72.77 | 1,978,074 | -0.94(-1.27%) |
Jan 29, 2019 | 74.17 | 74.24 | 72.76 | 73.71 | 1,123,225 | -0.54(-0.72%) |
Jan 28, 2019 | 73.64 | 74.42 | 73.10 | 74.25 | 905,133 | +0.43(+0.58%) |
Jan 25, 2019 | 73.40 | 74.63 | 73.18 | 73.82 | 997,431 | +0.89(+1.22%) |
Jan 24, 2019 | 73.49 | 74.09 | 72.56 | 72.93 | 723,032 | -0.61(-0.83%) |
Jan 23, 2019 | 73.96 | 74.12 | 71.98 | 73.54 | 1,126,612 | -0.32(-0.44%) |
Jan 22, 2019 | 73.44 | 74.05 | 72.48 | 73.87 | 1,510,998 | -0.14(-0.19%) |
Jan 18, 2019 | 71.19 | 74.09 | 70.89 | 74.00 | 2,423,166 | +3.50(+4.97%) |
Jan 17, 2019 | 72.09 | 72.40 | 70.43 | 70.50 | 1,478,029 | -1.13(-1.58%) |
Jan 16, 2019 | 71.59 | 72.07 | 71.05 | 71.63 | 1,069,281 | +0.04(+0.05%) |
Jan 15, 2019 | 71.35 | 72.04 | 70.79 | 71.60 | 1,799,349 | +0.37(+0.52%) |
Jan 14, 2019 | 70.46 | 71.93 | 70.44 | 71.22 | 1,582,210 | +0.28(+0.39%) |
Jan 11, 2019 | 70.09 | 71.00 | 69.39 | 70.95 | 1,055,920 | +0.52(+0.74%) |
Jan 10, 2019 | 70.38 | 70.73 | 69.30 | 70.43 | 1,751,487 | -0.30(-0.42%) |
Jan 09, 2019 | 70.35 | 71.26 | 70.05 | 70.72 | 1,242,506 | +0.71(+1.02%) |
Jan 08, 2019 | 69.59 | 70.36 | 68.68 | 70.01 | 1,823,173 | +0.74(+1.07%) |
Jan 07, 2019 | 68.97 | 70.65 | 68.41 | 69.27 | 1,732,303 | +0.49(+0.71%) |
Jan 04, 2019 | 68.26 | 68.91 | 67.23 | 68.78 | 2,608,883 | +0.79(+1.16%) |
Jan 03, 2019 | 68.66 | 69.23 | 67.56 | 67.99 | 1,618,038 | -1.00(-1.45%) |
Jan 02, 2019 | 68.33 | 69.28 | 67.75 | 68.99 | 1,240,625 | +0.05(+0.07%) |
Dec 31, 2018 | 68.66 | 69.58 | 67.99 | 68.94 | 1,109,660 | +0.41(+0.59%) |
Dec 28, 2018 | 68.48 | 69.58 | 67.47 | 68.54 | 1,664,976 | +0.40(+0.58%) |
Dec 27, 2018 | 66.93 | 68.14 | 65.22 | 68.14 | 1,309,173 | +0.45(+0.67%) |
Dec 26, 2018 | 65.70 | 67.77 | 64.27 | 67.68 | 1,132,170 | +2.11(+3.22%) |
Dec 24, 2018 | 66.69 | 67.38 | 65.45 | 65.57 | 565,243 | -1.13(-1.69%) |
Dec 21, 2018 | 67.84 | 70.02 | 66.30 | 66.70 | 2,777,118 | -1.15(-1.69%) |
Dec 20, 2018 | 70.29 | 71.37 | 66.85 | 67.85 | 2,299,273 | -2.86(-4.05%) |
Dec 19, 2018 | 70.88 | 72.90 | 70.11 | 70.72 | 1,768,832 | +0.06(+0.09%) |
Dec 18, 2018 | 71.78 | 72.84 | 69.89 | 70.65 | 1,432,224 | -0.70(-0.99%) |
Dec 17, 2018 | 72.39 | 72.79 | 70.89 | 71.35 | 1,589,162 | -1.83(-2.49%) |
Dec 14, 2018 | 74.86 | 75.37 | 72.99 | 73.18 | 1,691,954 | -2.71(-3.57%) |
Dec 13, 2018 | 76.85 | 77.23 | 75.32 | 75.89 | 1,144,443 | -1.23(-1.60%) |
Dec 12, 2018 | 76.99 | 78.75 | 76.98 | 77.12 | 1,268,798 | +0.69(+0.90%) |
Dec 11, 2018 | 78.20 | 78.56 | 75.66 | 76.43 | 1,305,235 | -0.99(-1.28%) |
Dec 10, 2018 | 78.23 | 78.23 | 74.55 | 77.42 | 1,288,395 | -0.71(-0.91%) |
Dec 07, 2018 | 79.27 | 79.94 | 77.84 | 78.14 | 1,008,654 | -1.54(-1.93%) |
Dec 06, 2018 | 80.61 | 80.61 | 77.22 | 79.68 | 1,707,784 | -1.51(-1.86%) |
Dec 04, 2018 | 82.10 | 83.64 | 81.00 | 81.19 | 2,269,176 | -1.31(-1.58%) |