Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2019 | 98.27 | 98.53 | 97.21 | 98.47 | 698,842 | +0.20(+0.21%) |
Feb 27, 2019 | 98.27 | 99.00 | 97.92 | 98.27 | 933,577 | -0.35(-0.36%) |
Feb 26, 2019 | 98.58 | 99.23 | 98.31 | 98.62 | 688,036 | -0.63(-0.64%) |
Feb 25, 2019 | 99.53 | 99.88 | 98.94 | 99.25 | 903,970 | +0.07(+0.07%) |
Feb 22, 2019 | 99.53 | 99.62 | 98.11 | 99.18 | 886,238 | -0.09(-0.09%) |
Feb 21, 2019 | 99.38 | 99.92 | 98.37 | 99.27 | 1,248,584 | -0.33(-0.33%) |
Feb 20, 2019 | 97.98 | 99.87 | 97.46 | 99.60 | 726,885 | +1.94(+1.99%) |
Feb 19, 2019 | 95.16 | 98.12 | 95.16 | 97.66 | 911,903 | +2.06(+2.16%) |
Feb 15, 2019 | 95.07 | 95.84 | 94.39 | 95.59 | 659,319 | +0.98(+1.04%) |
Feb 14, 2019 | 93.44 | 95.31 | 92.75 | 94.61 | 821,632 | +0.57(+0.60%) |
Feb 13, 2019 | 92.77 | 95.13 | 92.77 | 94.05 | 1,032,887 | +1.39(+1.50%) |
Feb 12, 2019 | 92.90 | 93.62 | 91.81 | 92.65 | 2,438,826 | +0.84(+0.91%) |
Feb 11, 2019 | 93.07 | 93.77 | 90.83 | 91.82 | 811,280 | -0.76(-0.82%) |
Feb 08, 2019 | 93.48 | 94.32 | 91.24 | 92.58 | 960,652 | -0.81(-0.87%) |
Feb 07, 2019 | 92.60 | 94.73 | 91.81 | 93.39 | 1,462,127 | +2.61(+2.88%) |
Feb 06, 2019 | 92.62 | 93.38 | 90.46 | 90.77 | 860,214 | -1.80(-1.94%) |
Feb 05, 2019 | 92.75 | 93.16 | 91.30 | 92.57 | 768,758 | +0.23(+0.25%) |
Feb 04, 2019 | 90.08 | 92.44 | 89.25 | 92.34 | 641,349 | +2.21(+2.45%) |
Feb 01, 2019 | 88.71 | 90.89 | 88.71 | 90.13 | 535,448 | +1.36(+1.53%) |
Jan 31, 2019 | 91.19 | 91.19 | 88.60 | 88.78 | 795,435 | -2.34(-2.57%) |
Jan 30, 2019 | 89.91 | 91.22 | 88.39 | 91.11 | 766,966 | +1.93(+2.17%) |
Jan 29, 2019 | 88.91 | 89.57 | 88.27 | 89.18 | 494,990 | +0.57(+0.65%) |
Jan 28, 2019 | 87.36 | 88.93 | 86.72 | 88.61 | 564,370 | +0.72(+0.82%) |
Jan 25, 2019 | 87.12 | 88.36 | 86.52 | 87.88 | 425,970 | +1.95(+2.26%) |
Jan 24, 2019 | 86.14 | 86.61 | 85.34 | 85.93 | 580,726 | +0.42(+0.49%) |
Jan 23, 2019 | 87.33 | 87.34 | 84.62 | 85.52 | 546,527 | -1.28(-1.47%) |
Jan 22, 2019 | 87.92 | 87.97 | 82.98 | 86.80 | 1,409,014 | -2.44(-2.73%) |
Jan 18, 2019 | 86.14 | 89.42 | 86.10 | 89.23 | 947,178 | +4.18(+4.91%) |
Jan 17, 2019 | 82.75 | 85.48 | 82.13 | 85.05 | 877,470 | +2.31(+2.79%) |
Jan 16, 2019 | 82.21 | 83.69 | 81.28 | 82.75 | 570,039 | +0.55(+0.67%) |
Jan 15, 2019 | 82.54 | 82.79 | 81.03 | 82.20 | 519,518 | -0.04(-0.05%) |
Jan 14, 2019 | 82.38 | 83.30 | 81.82 | 82.24 | 785,487 | -1.25(-1.50%) |
Jan 11, 2019 | 83.39 | 84.43 | 82.31 | 83.49 | 586,130 | -0.15(-0.18%) |
Jan 10, 2019 | 83.49 | 84.33 | 81.81 | 83.64 | 754,861 | -0.06(-0.07%) |
Jan 09, 2019 | 83.99 | 84.51 | 82.52 | 83.70 | 751,214 | +0.04(+0.05%) |
Jan 08, 2019 | 82.49 | 83.79 | 81.87 | 83.66 | 780,822 | +2.41(+2.97%) |
Jan 07, 2019 | 80.34 | 81.94 | 79.57 | 81.25 | 512,113 | +0.93(+1.15%) |
Jan 04, 2019 | 79.05 | 80.64 | 77.74 | 80.32 | 638,802 | +2.68(+3.45%) |
Jan 03, 2019 | 80.15 | 80.15 | 77.06 | 77.65 | 527,811 | -2.96(-3.67%) |
Jan 02, 2019 | 79.19 | 81.34 | 78.92 | 80.61 | 698,206 | -0.05(-0.06%) |
Dec 31, 2018 | 80.85 | 81.21 | 79.83 | 80.65 | 808,148 | +0.57(+0.72%) |
Dec 28, 2018 | 80.57 | 81.50 | 79.29 | 80.08 | 479,560 | -0.43(-0.54%) |
Dec 27, 2018 | 77.58 | 80.55 | 77.41 | 80.51 | 724,630 | +1.84(+2.33%) |
Dec 26, 2018 | 75.66 | 78.78 | 75.11 | 78.67 | 741,021 | +3.19(+4.22%) |
Dec 24, 2018 | 77.19 | 77.45 | 75.37 | 75.48 | 398,409 | -2.45(-3.14%) |
Dec 21, 2018 | 79.54 | 80.79 | 77.56 | 77.93 | 1,557,348 | -0.93(-1.18%) |
Dec 20, 2018 | 78.96 | 80.79 | 77.87 | 78.87 | 740,756 | -0.74(-0.93%) |
Dec 19, 2018 | 81.78 | 83.16 | 79.23 | 79.61 | 722,276 | -2.27(-2.78%) |
Dec 18, 2018 | 82.20 | 83.34 | 80.88 | 81.88 | 650,683 | +0.62(+0.76%) |
Dec 17, 2018 | 80.27 | 82.33 | 79.50 | 81.26 | 844,221 | +0.65(+0.80%) |
Dec 14, 2018 | 81.64 | 83.52 | 80.27 | 80.61 | 852,093 | -2.02(-2.44%) |
Dec 13, 2018 | 85.13 | 85.30 | 82.13 | 82.63 | 618,518 | -2.42(-2.85%) |
Dec 12, 2018 | 86.57 | 86.74 | 85.03 | 85.05 | 877,748 | +0.35(+0.41%) |
Dec 11, 2018 | 86.37 | 86.95 | 84.00 | 84.71 | 927,371 | -0.03(-0.04%) |
Dec 10, 2018 | 83.43 | 85.33 | 82.59 | 84.74 | 1,275,886 | +0.65(+0.78%) |
Dec 07, 2018 | 88.17 | 88.96 | 83.56 | 84.09 | 1,210,845 | -3.55(-4.05%) |
Dec 06, 2018 | 83.11 | 87.91 | 82.24 | 87.64 | 1,586,723 | +3.04(+3.59%) |
Dec 04, 2018 | 87.72 | 87.81 | 82.01 | 84.60 | 1,542,357 | -3.80(-4.30%) |