Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2019 | 101.99 | 102.93 | 101.07 | 102.78 | 846,146 | +0.63(+0.62%) |
Feb 27, 2019 | 102.77 | 103.17 | 102.02 | 102.15 | 483,031 | -0.94(-0.92%) |
Feb 26, 2019 | 102.61 | 104.01 | 102.32 | 103.09 | 761,685 | +0.58(+0.57%) |
Feb 25, 2019 | 104.66 | 105.36 | 102.43 | 102.51 | 956,952 | -1.64(-1.58%) |
Feb 22, 2019 | 106.56 | 106.56 | 103.66 | 104.15 | 1,534,648 | -2.23(-2.10%) |
Feb 21, 2019 | 108.62 | 108.62 | 105.74 | 106.39 | 1,046,994 | -2.23(-2.06%) |
Feb 20, 2019 | 108.64 | 109.26 | 108.08 | 108.62 | 755,346 | -0.02(-0.02%) |
Feb 19, 2019 | 108.23 | 109.20 | 107.47 | 108.64 | 1,104,495 | +0.21(+0.19%) |
Feb 15, 2019 | 107.83 | 108.70 | 107.33 | 108.43 | 1,619,295 | +1.41(+1.32%) |
Feb 14, 2019 | 105.28 | 107.47 | 104.93 | 107.02 | 1,045,642 | +0.99(+0.94%) |
Feb 13, 2019 | 104.08 | 106.23 | 103.80 | 106.02 | 1,026,575 | -0.40(-0.38%) |
Feb 12, 2019 | 105.11 | 106.58 | 105.08 | 106.42 | 885,617 | +1.78(+1.70%) |
Feb 11, 2019 | 104.42 | 104.78 | 103.72 | 104.65 | 1,071,603 | +0.33(+0.32%) |
Feb 08, 2019 | 103.61 | 104.48 | 101.70 | 104.31 | 1,671,886 | +0.39(+0.38%) |
Feb 07, 2019 | 103.06 | 104.21 | 102.59 | 103.92 | 1,805,031 | +0.47(+0.45%) |
Feb 06, 2019 | 104.07 | 104.98 | 102.94 | 103.45 | 1,513,166 | -0.84(-0.80%) |
Feb 05, 2019 | 103.45 | 104.74 | 102.86 | 104.29 | 865,266 | +0.84(+0.81%) |
Feb 04, 2019 | 102.85 | 103.47 | 101.60 | 103.45 | 688,643 | +0.77(+0.75%) |
Feb 01, 2019 | 101.98 | 102.85 | 101.51 | 102.68 | 807,862 | +0.75(+0.74%) |
Jan 31, 2019 | 102.06 | 102.25 | 101.10 | 101.93 | 1,289,613 | +0.06(+0.06%) |
Jan 30, 2019 | 100.22 | 102.38 | 99.61 | 101.87 | 1,012,963 | +1.61(+1.60%) |
Jan 29, 2019 | 99.56 | 100.48 | 99.44 | 100.26 | 614,505 | +0.80(+0.80%) |
Jan 28, 2019 | 97.97 | 99.81 | 97.03 | 99.46 | 1,078,819 | +0.09(+0.09%) |
Jan 25, 2019 | 98.48 | 99.81 | 97.97 | 99.38 | 1,041,410 | +1.57(+1.61%) |
Jan 24, 2019 | 97.48 | 98.82 | 97.03 | 97.81 | 1,050,079 | +0.78(+0.80%) |
Jan 23, 2019 | 98.85 | 99.21 | 95.87 | 97.03 | 1,296,426 | -1.82(-1.84%) |
Jan 22, 2019 | 100.52 | 100.86 | 98.19 | 98.85 | 1,335,361 | -2.20(-2.18%) |
Jan 18, 2019 | 103.61 | 104.19 | 99.99 | 101.05 | 2,107,709 | +5.89(+6.20%) |
Jan 17, 2019 | 93.56 | 95.72 | 93.37 | 95.15 | 1,320,246 | +2.83(+3.06%) |
Jan 16, 2019 | 92.65 | 93.63 | 92.14 | 92.32 | 787,854 | -0.12(-0.13%) |
Jan 15, 2019 | 93.24 | 93.46 | 92.03 | 92.45 | 801,490 | -0.89(-0.95%) |
Jan 14, 2019 | 92.08 | 93.58 | 91.66 | 93.33 | 828,579 | +0.50(+0.54%) |
Jan 11, 2019 | 91.80 | 93.04 | 91.49 | 92.83 | 642,362 | +0.36(+0.39%) |
Jan 10, 2019 | 91.92 | 92.72 | 91.30 | 92.47 | 678,688 | +0.12(+0.13%) |
Jan 09, 2019 | 91.75 | 92.50 | 91.00 | 92.34 | 1,089,912 | +1.04(+1.14%) |
Jan 08, 2019 | 89.55 | 91.37 | 89.24 | 91.30 | 1,426,571 | +2.51(+2.83%) |
Jan 07, 2019 | 88.69 | 90.07 | 87.78 | 88.79 | 1,382,947 | -0.11(-0.13%) |
Jan 04, 2019 | 87.67 | 90.03 | 87.67 | 88.90 | 875,385 | +2.35(+2.72%) |
Jan 03, 2019 | 87.97 | 88.43 | 86.28 | 86.55 | 663,578 | -2.24(-2.52%) |
Jan 02, 2019 | 87.13 | 89.77 | 86.97 | 88.79 | 983,929 | +0.19(+0.22%) |
Dec 31, 2018 | 89.26 | 89.47 | 87.58 | 88.60 | 1,021,668 | -0.18(-0.20%) |
Dec 28, 2018 | 89.53 | 90.17 | 88.38 | 88.78 | 723,327 | -0.54(-0.61%) |
Dec 27, 2018 | 87.27 | 89.32 | 86.49 | 89.32 | 594,320 | +1.09(+1.23%) |
Dec 26, 2018 | 84.88 | 88.30 | 84.39 | 88.24 | 1,243,627 | +3.80(+4.50%) |
Dec 24, 2018 | 86.50 | 86.68 | 84.16 | 84.44 | 477,282 | -2.08(-2.40%) |
Dec 21, 2018 | 88.63 | 90.08 | 86.40 | 86.51 | 1,983,058 | -1.50(-1.71%) |
Dec 20, 2018 | 87.44 | 88.97 | 87.21 | 88.02 | 1,143,638 | +0.51(+0.59%) |
Dec 19, 2018 | 88.84 | 90.29 | 87.03 | 87.50 | 1,035,582 | -1.60(-1.80%) |
Dec 18, 2018 | 89.74 | 90.23 | 88.72 | 89.10 | 961,942 | -0.10(-0.12%) |
Dec 17, 2018 | 88.28 | 89.63 | 87.49 | 89.21 | 1,018,849 | +0.94(+1.07%) |
Dec 14, 2018 | 89.67 | 90.40 | 88.06 | 88.27 | 1,359,598 | -3.03(-3.32%) |
Dec 13, 2018 | 93.91 | 93.91 | 90.86 | 91.29 | 789,664 | -2.31(-2.47%) |
Dec 12, 2018 | 95.27 | 95.87 | 93.51 | 93.61 | 937,289 | -0.34(-0.36%) |
Dec 11, 2018 | 96.42 | 97.09 | 93.55 | 93.95 | 697,038 | -1.19(-1.25%) |
Dec 10, 2018 | 95.31 | 95.44 | 93.45 | 95.14 | 700,402 | +0.07(+0.07%) |
Dec 07, 2018 | 98.45 | 99.17 | 94.76 | 95.07 | 931,672 | -3.42(-3.47%) |
Dec 06, 2018 | 94.65 | 98.76 | 94.18 | 98.49 | 1,424,517 | +2.67(+2.78%) |
Dec 04, 2018 | 99.79 | 100.63 | 94.87 | 95.83 | 1,785,110 | -4.17(-4.17%) |