Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2019 | 92.92 | 94.04 | 92.06 | 93.11 | 390,105 | -0.13(-0.13%) |
Feb 27, 2019 | 92.07 | 93.48 | 92.07 | 93.23 | 236,233 | +0.19(+0.21%) |
Feb 26, 2019 | 92.32 | 93.86 | 92.32 | 93.04 | 342,356 | -0.52(-0.56%) |
Feb 25, 2019 | 93.64 | 93.74 | 92.86 | 93.56 | 430,228 | +0.24(+0.26%) |
Feb 22, 2019 | 93.25 | 93.37 | 92.29 | 93.32 | 359,984 | +0.62(+0.67%) |
Feb 21, 2019 | 93.85 | 93.88 | 92.30 | 92.70 | 290,680 | -1.17(-1.25%) |
Feb 20, 2019 | 92.15 | 94.12 | 91.35 | 93.87 | 338,068 | +1.71(+1.86%) |
Feb 19, 2019 | 91.34 | 92.25 | 90.83 | 92.16 | 294,650 | +0.25(+0.27%) |
Feb 15, 2019 | 90.09 | 91.96 | 89.97 | 91.91 | 364,433 | +1.98(+2.21%) |
Feb 14, 2019 | 90.68 | 90.95 | 89.46 | 89.92 | 361,615 | -0.92(-1.01%) |
Feb 13, 2019 | 90.92 | 91.44 | 90.36 | 90.84 | 461,205 | -0.61(-0.66%) |
Feb 12, 2019 | 87.82 | 91.54 | 87.82 | 91.45 | 722,634 | +3.75(+4.28%) |
Feb 11, 2019 | 87.14 | 87.76 | 86.63 | 87.70 | 249,823 | +0.56(+0.64%) |
Feb 08, 2019 | 85.76 | 87.18 | 85.65 | 87.14 | 263,074 | +0.90(+1.04%) |
Feb 07, 2019 | 86.23 | 86.72 | 85.14 | 86.24 | 304,715 | -0.34(-0.39%) |
Feb 06, 2019 | 86.53 | 87.17 | 86.06 | 86.58 | 193,850 | -0.27(-0.31%) |
Feb 05, 2019 | 86.92 | 87.55 | 85.81 | 86.85 | 489,373 | -0.12(-0.13%) |
Feb 04, 2019 | 85.91 | 87.02 | 83.95 | 86.96 | 383,505 | +1.00(+1.17%) |
Feb 01, 2019 | 87.65 | 87.65 | 85.42 | 85.96 | 433,275 | -1.69(-1.93%) |
Jan 31, 2019 | 83.70 | 88.17 | 82.66 | 87.65 | 898,231 | +4.04(+4.84%) |
Jan 30, 2019 | 83.69 | 84.42 | 81.88 | 83.60 | 816,221 | -0.12(-0.14%) |
Jan 29, 2019 | 82.00 | 87.55 | 80.69 | 83.72 | 1,916,557 | +9.19(+12.34%) |
Jan 28, 2019 | 74.31 | 75.37 | 74.18 | 74.53 | 344,538 | -0.48(-0.64%) |
Jan 25, 2019 | 75.74 | 76.02 | 74.87 | 75.01 | 444,055 | -0.13(-0.17%) |
Jan 24, 2019 | 73.96 | 75.25 | 73.58 | 75.13 | 253,098 | +0.95(+1.27%) |
Jan 23, 2019 | 74.36 | 75.17 | 73.31 | 74.19 | 148,398 | -0.17(-0.23%) |
Jan 22, 2019 | 74.79 | 75.61 | 73.63 | 74.36 | 305,631 | -1.01(-1.34%) |
Jan 18, 2019 | 74.26 | 75.94 | 74.26 | 75.38 | 187,717 | +1.29(+1.74%) |
Jan 17, 2019 | 72.95 | 74.39 | 72.91 | 74.08 | 221,488 | +0.71(+0.97%) |
Jan 16, 2019 | 73.16 | 74.34 | 73.16 | 73.37 | 231,634 | +0.22(+0.30%) |
Jan 15, 2019 | 73.09 | 73.49 | 72.45 | 73.15 | 178,417 | +0.07(+0.09%) |
Jan 14, 2019 | 73.24 | 73.57 | 71.76 | 73.08 | 235,389 | -0.48(-0.66%) |
Jan 11, 2019 | 73.29 | 74.47 | 73.21 | 73.56 | 230,941 | -0.13(-0.17%) |
Jan 10, 2019 | 72.93 | 73.85 | 72.55 | 73.69 | 254,938 | +0.36(+0.49%) |
Jan 09, 2019 | 73.95 | 74.09 | 72.18 | 73.33 | 499,324 | -0.37(-0.50%) |
Jan 08, 2019 | 71.37 | 74.52 | 70.59 | 73.70 | 785,046 | +3.27(+4.64%) |
Jan 07, 2019 | 70.33 | 71.12 | 69.36 | 70.43 | 531,827 | +0.19(+0.27%) |
Jan 04, 2019 | 69.55 | 71.12 | 69.55 | 70.23 | 335,528 | +1.73(+2.52%) |
Jan 03, 2019 | 71.18 | 71.18 | 68.15 | 68.51 | 200,339 | -2.81(-3.94%) |
Jan 02, 2019 | 70.39 | 71.59 | 69.54 | 71.31 | 267,523 | -0.36(-0.50%) |
Dec 31, 2018 | 70.46 | 71.82 | 70.19 | 71.67 | 258,099 | +1.58(+2.26%) |
Dec 28, 2018 | 70.43 | 71.98 | 67.68 | 70.09 | 198,394 | -0.14(-0.21%) |
Dec 27, 2018 | 68.79 | 70.26 | 66.75 | 70.23 | 202,822 | +0.10(+0.14%) |
Dec 26, 2018 | 66.55 | 70.18 | 65.99 | 70.14 | 345,011 | +3.62(+5.44%) |
Dec 24, 2018 | 68.59 | 68.65 | 66.36 | 66.52 | 125,939 | -2.72(-3.93%) |
Dec 21, 2018 | 69.95 | 70.81 | 68.51 | 69.24 | 968,960 | -0.72(-1.03%) |
Dec 20, 2018 | 70.51 | 71.27 | 68.85 | 69.96 | 253,403 | -0.62(-0.87%) |
Dec 19, 2018 | 72.61 | 73.63 | 69.52 | 70.58 | 372,413 | -1.97(-2.71%) |
Dec 18, 2018 | 73.25 | 74.37 | 72.35 | 72.55 | 331,398 | -0.14(-0.20%) |
Dec 17, 2018 | 73.65 | 74.17 | 72.16 | 72.69 | 332,744 | -0.94(-1.27%) |
Dec 14, 2018 | 73.49 | 74.56 | 73.16 | 73.63 | 222,856 | -0.54(-0.73%) |
Dec 13, 2018 | 74.39 | 75.31 | 74.02 | 74.17 | 220,014 | -0.21(-0.29%) |
Dec 12, 2018 | 73.30 | 75.48 | 72.25 | 74.38 | 300,662 | +1.87(+2.58%) |
Dec 11, 2018 | 73.08 | 73.57 | 72.20 | 72.51 | 390,210 | +0.62(+0.86%) |
Dec 10, 2018 | 72.77 | 73.66 | 71.22 | 71.89 | 542,474 | -0.65(-0.89%) |
Dec 07, 2018 | 74.65 | 76.75 | 72.25 | 72.54 | 261,830 | -2.03(-2.72%) |
Dec 06, 2018 | 74.21 | 75.16 | 72.76 | 74.57 | 269,001 | -1.23(-1.63%) |
Dec 04, 2018 | 81.44 | 81.44 | 75.60 | 75.80 | 315,834 | -5.50(-6.76%) |