Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2019 | 83.17 | 85.62 | 83.17 | 85.17 | 935,845 | +1.95(+2.35%) |
Feb 27, 2019 | 82.53 | 84.31 | 82.31 | 83.21 | 740,265 | +0.57(+0.69%) |
Feb 26, 2019 | 79.30 | 82.92 | 79.30 | 82.65 | 1,278,294 | +3.47(+4.38%) |
Feb 25, 2019 | 80.65 | 81.04 | 79.00 | 79.18 | 819,372 | -0.82(-1.02%) |
Feb 22, 2019 | 79.42 | 80.02 | 79.10 | 80.00 | 414,596 | +0.84(+1.06%) |
Feb 21, 2019 | 79.30 | 80.16 | 78.67 | 79.16 | 403,338 | +0.03(+0.04%) |
Feb 20, 2019 | 77.41 | 79.17 | 76.80 | 79.13 | 712,498 | +1.66(+2.15%) |
Feb 19, 2019 | 77.57 | 78.33 | 77.07 | 77.46 | 435,912 | -0.10(-0.13%) |
Feb 15, 2019 | 76.12 | 77.58 | 75.23 | 77.57 | 521,659 | +1.45(+1.90%) |
Feb 14, 2019 | 75.46 | 76.79 | 75.12 | 76.12 | 665,243 | +0.41(+0.54%) |
Feb 13, 2019 | 75.42 | 75.90 | 75.12 | 75.71 | 638,733 | +0.66(+0.88%) |
Feb 12, 2019 | 74.98 | 75.85 | 74.19 | 75.05 | 372,668 | +0.57(+0.76%) |
Feb 11, 2019 | 73.29 | 74.94 | 72.41 | 74.48 | 571,645 | +1.29(+1.76%) |
Feb 08, 2019 | 72.41 | 73.38 | 72.10 | 73.19 | 374,663 | +0.48(+0.66%) |
Feb 07, 2019 | 73.21 | 73.21 | 71.51 | 72.71 | 287,239 | -0.54(-0.74%) |
Feb 06, 2019 | 73.16 | 73.39 | 72.82 | 73.25 | 304,805 | +0.23(+0.32%) |
Feb 05, 2019 | 72.16 | 73.65 | 72.16 | 73.02 | 392,662 | +0.77(+1.07%) |
Feb 04, 2019 | 72.93 | 73.55 | 71.93 | 72.25 | 287,009 | -0.62(-0.86%) |
Feb 01, 2019 | 72.58 | 73.58 | 71.83 | 72.87 | 381,283 | +0.52(+0.72%) |
Jan 31, 2019 | 72.51 | 73.25 | 71.62 | 72.35 | 583,318 | -0.38(-0.52%) |
Jan 30, 2019 | 72.53 | 72.90 | 69.60 | 72.73 | 610,607 | +0.46(+0.64%) |
Jan 29, 2019 | 72.60 | 73.07 | 72.23 | 72.27 | 291,654 | -0.11(-0.16%) |
Jan 28, 2019 | 72.18 | 73.23 | 71.71 | 72.39 | 278,904 | -0.10(-0.13%) |
Jan 25, 2019 | 72.77 | 73.17 | 72.18 | 72.48 | 561,715 | +0.44(+0.61%) |
Jan 24, 2019 | 71.06 | 72.14 | 70.63 | 72.04 | 256,066 | +1.20(+1.69%) |
Jan 23, 2019 | 70.34 | 71.24 | 69.88 | 70.84 | 334,541 | +0.88(+1.25%) |
Jan 22, 2019 | 71.69 | 72.51 | 69.16 | 69.97 | 549,411 | -2.37(-3.27%) |
Jan 18, 2019 | 72.16 | 73.09 | 71.88 | 72.34 | 466,884 | +0.38(+0.53%) |
Jan 17, 2019 | 71.23 | 72.38 | 71.09 | 71.95 | 300,683 | +0.23(+0.31%) |
Jan 16, 2019 | 71.61 | 72.81 | 71.31 | 71.73 | 458,097 | -0.03(-0.04%) |
Jan 15, 2019 | 72.49 | 72.94 | 71.64 | 71.75 | 387,335 | -0.42(-0.59%) |
Jan 14, 2019 | 72.69 | 73.67 | 71.95 | 72.18 | 732,755 | -0.80(-1.09%) |
Jan 11, 2019 | 72.22 | 73.29 | 71.95 | 72.98 | 569,791 | +0.03(+0.05%) |
Jan 10, 2019 | 71.56 | 73.77 | 70.94 | 72.94 | 557,780 | +1.08(+1.51%) |
Jan 09, 2019 | 72.12 | 72.58 | 71.05 | 71.86 | 560,926 | -0.16(-0.22%) |
Jan 08, 2019 | 70.60 | 72.45 | 70.60 | 72.01 | 1,311,257 | +2.31(+3.32%) |
Jan 07, 2019 | 69.42 | 70.69 | 68.95 | 69.70 | 761,880 | +0.40(+0.58%) |
Jan 04, 2019 | 69.27 | 70.58 | 68.30 | 69.30 | 1,956,140 | +1.00(+1.46%) |
Jan 03, 2019 | 68.89 | 70.17 | 67.33 | 68.30 | 423,371 | -0.96(-1.39%) |
Jan 02, 2019 | 66.68 | 69.71 | 66.40 | 69.27 | 572,275 | +1.10(+1.61%) |
Dec 31, 2018 | 66.44 | 68.31 | 65.44 | 68.17 | 650,200 | +1.94(+2.93%) |
Dec 28, 2018 | 65.41 | 67.53 | 65.28 | 66.22 | 732,918 | +0.50(+0.76%) |
Dec 27, 2018 | 64.50 | 65.74 | 61.14 | 65.72 | 886,630 | +0.10(+0.16%) |
Dec 26, 2018 | 62.58 | 65.64 | 62.33 | 65.62 | 679,316 | +3.37(+5.42%) |
Dec 24, 2018 | 63.47 | 63.81 | 62.04 | 62.25 | 419,354 | -1.57(-2.46%) |
Dec 21, 2018 | 66.92 | 68.44 | 63.54 | 63.81 | 1,888,997 | -3.35(-4.98%) |
Dec 20, 2018 | 72.17 | 72.57 | 66.89 | 67.16 | 1,725,317 | -5.65(-7.76%) |
Dec 19, 2018 | 72.99 | 74.37 | 72.12 | 72.81 | 917,206 | -0.07(-0.10%) |
Dec 18, 2018 | 73.93 | 74.47 | 72.58 | 72.88 | 898,430 | +0.04(+0.06%) |
Dec 17, 2018 | 73.67 | 73.98 | 72.47 | 72.84 | 864,364 | -0.84(-1.14%) |
Dec 14, 2018 | 73.52 | 75.22 | 73.24 | 73.68 | 567,829 | -0.62(-0.84%) |
Dec 13, 2018 | 76.05 | 76.77 | 73.44 | 74.30 | 1,301,194 | -1.80(-2.37%) |
Dec 12, 2018 | 76.63 | 77.63 | 76.06 | 76.11 | 590,382 | +0.23(+0.30%) |
Dec 11, 2018 | 75.59 | 77.36 | 74.86 | 75.88 | 642,546 | +2.72(+3.72%) |
Dec 10, 2018 | 73.94 | 74.94 | 72.74 | 73.16 | 831,532 | -0.78(-1.06%) |
Dec 07, 2018 | 74.93 | 76.67 | 73.16 | 73.94 | 668,313 | -1.03(-1.38%) |
Dec 06, 2018 | 72.32 | 75.10 | 71.33 | 74.97 | 875,088 | +1.03(+1.40%) |
Dec 04, 2018 | 77.31 | 77.72 | 73.25 | 73.94 | 1,207,763 | -2.62(-3.42%) |