Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2019 | 116.63 | 117.63 | 115.31 | 116.62 | 174,431 | -0.15(-0.13%) |
Feb 27, 2019 | 114.84 | 116.99 | 114.47 | 116.77 | 217,052 | +1.80(+1.57%) |
Feb 26, 2019 | 113.95 | 115.43 | 113.95 | 114.97 | 316,493 | +0.61(+0.53%) |
Feb 25, 2019 | 115.46 | 115.88 | 114.35 | 114.36 | 232,336 | -0.27(-0.24%) |
Feb 22, 2019 | 113.59 | 115.20 | 113.59 | 114.64 | 182,593 | +1.42(+1.25%) |
Feb 21, 2019 | 112.72 | 113.43 | 112.13 | 113.22 | 149,632 | +0.34(+0.30%) |
Feb 20, 2019 | 111.58 | 112.94 | 111.19 | 112.88 | 234,701 | +1.43(+1.28%) |
Feb 19, 2019 | 110.79 | 112.50 | 110.19 | 111.45 | 272,275 | +0.10(+0.09%) |
Feb 15, 2019 | 108.92 | 111.44 | 108.92 | 111.35 | 251,928 | +3.54(+3.29%) |
Feb 14, 2019 | 108.81 | 108.92 | 107.65 | 107.81 | 261,321 | -1.86(-1.70%) |
Feb 13, 2019 | 110.29 | 111.41 | 109.25 | 109.67 | 165,999 | +0.20(+0.18%) |
Feb 12, 2019 | 108.17 | 110.17 | 108.17 | 109.47 | 183,445 | +2.08(+1.94%) |
Feb 11, 2019 | 109.65 | 110.50 | 106.09 | 107.39 | 286,340 | -2.40(-2.19%) |
Feb 08, 2019 | 109.74 | 110.16 | 106.17 | 109.79 | 318,163 | +3.73(+3.52%) |
Feb 07, 2019 | 106.12 | 107.44 | 104.43 | 106.06 | 240,263 | -1.00(-0.93%) |
Feb 06, 2019 | 107.17 | 108.07 | 105.72 | 107.06 | 206,893 | -0.62(-0.58%) |
Feb 05, 2019 | 106.92 | 108.43 | 106.80 | 107.68 | 205,130 | +0.72(+0.68%) |
Feb 04, 2019 | 105.73 | 107.19 | 104.91 | 106.95 | 187,585 | +1.13(+1.06%) |
Feb 01, 2019 | 104.89 | 106.35 | 104.89 | 105.83 | 262,896 | +1.32(+1.26%) |
Jan 31, 2019 | 100.95 | 104.79 | 100.95 | 104.51 | 215,126 | +3.00(+2.95%) |
Jan 30, 2019 | 101.88 | 102.61 | 99.98 | 101.51 | 170,156 | +0.32(+0.31%) |
Jan 29, 2019 | 101.91 | 102.54 | 100.83 | 101.20 | 132,547 | -0.48(-0.48%) |
Jan 28, 2019 | 100.67 | 101.94 | 99.89 | 101.68 | 193,599 | +0.17(+0.17%) |
Jan 25, 2019 | 101.76 | 102.32 | 100.71 | 101.51 | 134,942 | +0.91(+0.91%) |
Jan 24, 2019 | 99.45 | 101.26 | 99.45 | 100.60 | 127,671 | +1.13(+1.14%) |
Jan 23, 2019 | 101.92 | 101.96 | 98.59 | 99.47 | 287,669 | -1.59(-1.57%) |
Jan 22, 2019 | 101.50 | 102.61 | 100.28 | 101.06 | 285,099 | -1.12(-1.09%) |
Jan 18, 2019 | 99.97 | 102.50 | 99.39 | 102.17 | 265,046 | +3.68(+3.74%) |
Jan 17, 2019 | 97.25 | 99.19 | 96.95 | 98.49 | 241,066 | +0.49(+0.50%) |
Jan 16, 2019 | 95.96 | 98.14 | 95.88 | 98.00 | 158,942 | +2.75(+2.89%) |
Jan 15, 2019 | 94.70 | 95.65 | 93.34 | 95.24 | 191,608 | +0.55(+0.58%) |
Jan 14, 2019 | 94.63 | 96.08 | 94.02 | 94.70 | 261,177 | -0.96(-1.00%) |
Jan 11, 2019 | 95.82 | 96.69 | 95.06 | 95.65 | 320,744 | -1.11(-1.14%) |
Jan 10, 2019 | 94.87 | 97.04 | 94.70 | 96.76 | 197,179 | +1.18(+1.24%) |
Jan 09, 2019 | 93.66 | 95.89 | 93.66 | 95.58 | 204,806 | +2.22(+2.38%) |
Jan 08, 2019 | 92.29 | 93.40 | 91.52 | 93.36 | 195,033 | +1.80(+1.97%) |
Jan 07, 2019 | 90.95 | 92.89 | 90.88 | 91.55 | 196,950 | +0.17(+0.18%) |
Jan 04, 2019 | 88.99 | 92.30 | 88.58 | 91.38 | 195,048 | +3.72(+4.24%) |
Jan 03, 2019 | 89.73 | 90.24 | 87.53 | 87.66 | 200,329 | -2.52(-2.79%) |
Jan 02, 2019 | 88.95 | 90.90 | 88.83 | 90.18 | 242,943 | -0.69(-0.76%) |
Dec 31, 2018 | 90.16 | 90.90 | 89.37 | 90.87 | 238,058 | +1.44(+1.61%) |
Dec 28, 2018 | 90.35 | 91.57 | 88.94 | 89.43 | 175,479 | -0.80(-0.89%) |
Dec 27, 2018 | 88.82 | 90.50 | 86.81 | 90.23 | 204,770 | -0.33(-0.37%) |
Dec 26, 2018 | 83.98 | 90.71 | 83.96 | 90.57 | 318,630 | +5.58(+6.57%) |
Dec 24, 2018 | 88.03 | 89.05 | 84.89 | 84.99 | 168,060 | -3.96(-4.45%) |
Dec 21, 2018 | 90.71 | 91.94 | 88.34 | 88.95 | 525,255 | -1.66(-1.83%) |
Dec 20, 2018 | 91.23 | 92.76 | 90.00 | 90.60 | 262,024 | -1.36(-1.48%) |
Dec 19, 2018 | 94.84 | 96.47 | 91.77 | 91.96 | 280,001 | -2.88(-3.04%) |
Dec 18, 2018 | 95.15 | 96.56 | 94.03 | 94.84 | 243,690 | +0.19(+0.20%) |
Dec 17, 2018 | 93.61 | 96.87 | 93.01 | 94.66 | 329,135 | +0.75(+0.80%) |
Dec 14, 2018 | 95.51 | 96.64 | 93.56 | 93.90 | 188,597 | -2.59(-2.68%) |
Dec 13, 2018 | 96.88 | 97.98 | 96.10 | 96.49 | 191,846 | -0.45(-0.46%) |
Dec 12, 2018 | 97.25 | 99.25 | 96.56 | 96.94 | 173,085 | +1.33(+1.39%) |
Dec 11, 2018 | 98.15 | 98.93 | 95.13 | 95.61 | 234,310 | -0.90(-0.93%) |
Dec 10, 2018 | 97.63 | 97.63 | 93.20 | 96.51 | 337,849 | -1.39(-1.42%) |
Dec 07, 2018 | 100.73 | 101.14 | 96.94 | 97.89 | 302,465 | -3.43(-3.39%) |
Dec 06, 2018 | 100.00 | 101.38 | 98.05 | 101.33 | 323,713 | -1.34(-1.30%) |
Dec 04, 2018 | 109.50 | 109.50 | 102.37 | 102.67 | 256,444 | -6.98(-6.36%) |