Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2019 | 93.56 | 93.93 | 92.73 | 92.82 | 746,902 | -0.71(-0.76%) |
Feb 27, 2019 | 92.75 | 93.79 | 92.38 | 93.53 | 666,016 | +0.43(+0.46%) |
Feb 26, 2019 | 93.04 | 93.45 | 92.32 | 93.10 | 715,435 | -0.10(-0.11%) |
Feb 25, 2019 | 93.67 | 94.47 | 92.98 | 93.20 | 819,710 | +0.22(+0.24%) |
Feb 22, 2019 | 92.24 | 93.00 | 92.00 | 92.98 | 679,000 | +1.28(+1.40%) |
Feb 21, 2019 | 91.80 | 92.33 | 90.74 | 91.70 | 825,109 | -0.13(-0.14%) |
Feb 20, 2019 | 92.58 | 93.03 | 90.92 | 91.83 | 981,932 | -0.79(-0.85%) |
Feb 19, 2019 | 91.28 | 93.30 | 90.99 | 92.62 | 1,443,272 | +0.69(+0.75%) |
Feb 15, 2019 | 91.18 | 92.00 | 90.75 | 91.93 | 1,340,100 | +0.94(+1.03%) |
Feb 14, 2019 | 89.98 | 91.27 | 89.75 | 90.99 | 1,907,097 | +0.64(+0.71%) |
Feb 13, 2019 | 89.66 | 90.69 | 89.25 | 90.35 | 1,262,406 | +1.35(+1.52%) |
Feb 12, 2019 | 88.54 | 89.30 | 87.51 | 89.00 | 1,088,769 | +1.19(+1.36%) |
Feb 11, 2019 | 87.84 | 88.45 | 87.03 | 87.81 | 1,109,481 | +0.55(+0.63%) |
Feb 08, 2019 | 85.53 | 87.31 | 85.44 | 87.26 | 950,300 | +0.80(+0.93%) |
Feb 07, 2019 | 86.04 | 86.75 | 85.18 | 86.46 | 779,361 | -0.43(-0.49%) |
Feb 06, 2019 | 87.58 | 87.88 | 85.98 | 86.89 | 875,049 | -0.83(-0.95%) |
Feb 05, 2019 | 89.47 | 91.47 | 86.50 | 87.72 | 1,449,895 | +1.05(+1.21%) |
Feb 04, 2019 | 84.79 | 86.97 | 84.79 | 86.67 | 1,216,678 | +1.87(+2.21%) |
Feb 01, 2019 | 84.67 | 85.77 | 84.24 | 84.80 | 1,018,900 | +0.01(+0.01%) |
Jan 31, 2019 | 85.23 | 85.56 | 84.12 | 84.79 | 1,404,236 | -0.44(-0.52%) |
Jan 30, 2019 | 82.59 | 85.33 | 82.26 | 85.23 | 1,840,806 | +3.01(+3.66%) |
Jan 29, 2019 | 81.33 | 82.63 | 80.57 | 82.22 | 1,621,178 | +0.79(+0.97%) |
Jan 28, 2019 | 80.44 | 81.79 | 80.05 | 81.43 | 1,421,848 | -0.02(-0.02%) |
Jan 25, 2019 | 80.43 | 83.36 | 79.90 | 81.45 | 2,264,300 | +1.70(+2.13%) |
Jan 24, 2019 | 79.31 | 80.44 | 77.26 | 79.75 | 5,404,520 | -4.89(-5.78%) |
Jan 23, 2019 | 86.27 | 87.16 | 84.22 | 84.64 | 2,421,845 | -1.17(-1.36%) |
Jan 22, 2019 | 87.00 | 87.97 | 85.77 | 85.81 | 1,446,905 | -1.87(-2.13%) |
Jan 18, 2019 | 88.25 | 89.33 | 87.65 | 87.68 | 1,580,100 | +0.13(+0.15%) |
Jan 17, 2019 | 86.68 | 88.64 | 86.68 | 87.55 | 901,026 | +0.13(+0.15%) |
Jan 16, 2019 | 86.82 | 87.97 | 86.62 | 87.42 | 574,712 | +1.08(+1.25%) |
Jan 15, 2019 | 85.58 | 87.11 | 85.02 | 86.34 | 665,597 | +1.34(+1.58%) |
Jan 14, 2019 | 85.37 | 85.82 | 84.41 | 85.00 | 844,568 | -1.41(-1.63%) |
Jan 11, 2019 | 86.26 | 86.99 | 85.07 | 86.41 | 449,400 | -0.26(-0.30%) |
Jan 10, 2019 | 84.97 | 86.81 | 84.89 | 86.67 | 706,022 | +0.96(+1.12%) |
Jan 09, 2019 | 84.67 | 86.37 | 84.01 | 85.71 | 715,696 | +1.61(+1.91%) |
Jan 08, 2019 | 83.92 | 84.89 | 82.88 | 84.10 | 1,191,560 | +1.59(+1.93%) |
Jan 07, 2019 | 81.99 | 83.29 | 81.61 | 82.51 | 951,209 | +0.92(+1.13%) |
Jan 04, 2019 | 79.93 | 82.09 | 78.74 | 81.59 | 1,348,000 | +3.43(+4.39%) |
Jan 03, 2019 | 80.78 | 81.47 | 77.93 | 78.16 | 1,451,285 | -3.76(-4.59%) |
Jan 02, 2019 | 80.88 | 82.34 | 80.84 | 81.92 | 1,134,276 | -0.98(-1.18%) |
Dec 31, 2018 | 83.28 | 83.75 | 82.16 | 82.90 | 1,177,100 | +0.56(+0.68%) |
Dec 28, 2018 | 83.77 | 84.29 | 81.43 | 82.34 | 933,900 | -0.51(-0.62%) |
Dec 27, 2018 | 79.71 | 83.02 | 79.42 | 82.85 | 956,557 | +1.66(+2.04%) |
Dec 26, 2018 | 77.75 | 81.36 | 77.09 | 81.19 | 931,993 | +4.48(+5.84%) |
Dec 24, 2018 | 77.83 | 79.14 | 76.67 | 76.71 | 652,600 | -2.27(-2.87%) |
Dec 21, 2018 | 82.29 | 82.33 | 78.54 | 78.98 | 2,178,600 | -2.57(-3.15%) |
Dec 20, 2018 | 83.25 | 84.73 | 80.27 | 81.55 | 1,188,027 | -2.35(-2.80%) |
Dec 19, 2018 | 83.89 | 85.86 | 82.38 | 83.90 | 935,937 | +0.37(+0.44%) |
Dec 18, 2018 | 83.61 | 84.17 | 82.83 | 83.53 | 996,392 | +1.19(+1.45%) |
Dec 17, 2018 | 84.79 | 85.14 | 81.43 | 82.34 | 1,085,963 | -2.68(-3.15%) |
Dec 14, 2018 | 85.20 | 87.02 | 84.50 | 85.02 | 918,600 | -1.76(-2.03%) |
Dec 13, 2018 | 88.10 | 88.44 | 86.26 | 86.78 | 908,826 | -0.17(-0.20%) |
Dec 12, 2018 | 87.30 | 88.55 | 86.60 | 86.95 | 2,041,039 | +1.27(+1.48%) |
Dec 11, 2018 | 87.16 | 87.65 | 84.88 | 85.68 | 952,993 | +0.36(+0.42%) |
Dec 10, 2018 | 83.68 | 86.14 | 83.02 | 85.32 | 866,418 | +1.54(+1.84%) |
Dec 07, 2018 | 86.99 | 87.76 | 82.99 | 83.78 | 830,100 | -3.74(-4.27%) |
Dec 06, 2018 | 85.02 | 87.58 | 84.21 | 87.52 | 1,281,016 | +0.15(+0.17%) |
Dec 04, 2018 | 89.42 | 89.98 | 85.89 | 87.37 | 1,642,900 | -2.98(-3.30%) |