Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2019 | 95.29 | 95.41 | 94.09 | 94.95 | 8,068,153 | -0.40(-0.42%) |
Feb 27, 2019 | 95.52 | 96.31 | 95.20 | 95.35 | 6,661,855 | +0.11(+0.12%) |
Feb 26, 2019 | 95.13 | 96.06 | 95.03 | 95.24 | 6,858,102 | +0.25(+0.27%) |
Feb 25, 2019 | 94.82 | 95.62 | 94.79 | 94.98 | 6,544,319 | +0.18(+0.19%) |
Feb 22, 2019 | 95.51 | 95.65 | 94.37 | 94.80 | 5,689,345 | +0.20(+0.21%) |
Feb 21, 2019 | 95.34 | 95.54 | 94.01 | 94.60 | 6,472,449 | -0.91(-0.95%) |
Feb 20, 2019 | 94.74 | 95.86 | 94.49 | 95.51 | 7,481,416 | +0.77(+0.81%) |
Feb 19, 2019 | 94.41 | 95.17 | 94.06 | 94.74 | 5,387,381 | -0.03(-0.03%) |
Feb 15, 2019 | 94.98 | 95.17 | 94.17 | 94.77 | 7,820,330 | +0.95(+1.01%) |
Feb 14, 2019 | 93.99 | 94.91 | 93.43 | 93.82 | 6,808,771 | -0.17(-0.19%) |
Feb 13, 2019 | 93.68 | 94.64 | 93.32 | 94.00 | 7,549,389 | +0.67(+0.72%) |
Feb 12, 2019 | 93.02 | 93.45 | 92.46 | 93.33 | 6,868,697 | +1.39(+1.51%) |
Feb 11, 2019 | 91.92 | 92.26 | 91.50 | 91.94 | 6,181,410 | -0.50(-0.54%) |
Feb 08, 2019 | 92.56 | 92.68 | 91.13 | 92.43 | 7,213,572 | -0.51(-0.55%) |
Feb 07, 2019 | 92.77 | 93.17 | 91.59 | 92.95 | 9,262,795 | -0.51(-0.55%) |
Feb 06, 2019 | 93.55 | 94.01 | 93.31 | 93.46 | 6,347,987 | -0.47(-0.50%) |
Feb 05, 2019 | 94.04 | 94.23 | 93.31 | 93.93 | 7,524,240 | -0.20(-0.22%) |
Feb 04, 2019 | 92.37 | 94.14 | 91.44 | 94.13 | 10,132,053 | +1.08(+1.16%) |
Feb 01, 2019 | 91.70 | 93.75 | 91.66 | 93.06 | 13,908,792 | +2.92(+3.24%) |
Jan 31, 2019 | 89.46 | 90.73 | 89.13 | 90.13 | 14,255,078 | +1.29(+1.45%) |
Jan 30, 2019 | 88.46 | 89.35 | 88.03 | 88.84 | 10,100,567 | +0.93(+1.06%) |
Jan 29, 2019 | 88.86 | 89.11 | 87.87 | 87.91 | 6,816,391 | -0.27(-0.30%) |
Jan 28, 2019 | 87.98 | 88.50 | 87.32 | 88.18 | 8,759,935 | -0.83(-0.93%) |
Jan 25, 2019 | 89.67 | 90.23 | 88.83 | 89.01 | 7,967,506 | -0.23(-0.26%) |
Jan 24, 2019 | 87.29 | 89.48 | 87.19 | 89.24 | 10,772,703 | +1.67(+1.90%) |
Jan 23, 2019 | 88.35 | 88.58 | 86.81 | 87.57 | 7,710,856 | -0.75(-0.85%) |
Jan 22, 2019 | 88.93 | 89.19 | 88.01 | 88.32 | 9,211,877 | -1.60(-1.77%) |
Jan 18, 2019 | 89.61 | 90.13 | 88.88 | 89.91 | 11,934,215 | +1.89(+2.15%) |
Jan 17, 2019 | 87.07 | 88.28 | 86.61 | 88.02 | 5,605,743 | +0.44(+0.50%) |
Jan 16, 2019 | 87.60 | 88.30 | 87.43 | 87.58 | 7,108,098 | -0.57(-0.64%) |
Jan 15, 2019 | 88.03 | 88.89 | 87.66 | 88.14 | 5,355,787 | +0.31(+0.36%) |
Jan 14, 2019 | 87.53 | 88.32 | 87.32 | 87.83 | 7,786,998 | -0.64(-0.73%) |
Jan 11, 2019 | 88.83 | 88.87 | 87.79 | 88.47 | 5,713,591 | -0.72(-0.80%) |
Jan 10, 2019 | 88.45 | 89.33 | 87.82 | 89.19 | 7,656,545 | +0.14(+0.16%) |
Jan 09, 2019 | 88.59 | 89.62 | 88.40 | 89.05 | 9,020,198 | +1.18(+1.34%) |
Jan 08, 2019 | 89.15 | 89.46 | 87.79 | 87.87 | 6,986,887 | -0.39(-0.44%) |
Jan 07, 2019 | 87.31 | 88.78 | 86.41 | 88.25 | 7,228,302 | +1.13(+1.30%) |
Jan 04, 2019 | 86.70 | 87.25 | 86.06 | 87.12 | 10,116,098 | +1.77(+2.07%) |
Jan 03, 2019 | 87.31 | 87.49 | 84.96 | 85.35 | 8,097,796 | -1.67(-1.92%) |
Jan 02, 2019 | 84.38 | 87.80 | 84.20 | 87.02 | 7,995,906 | +1.49(+1.75%) |
Dec 31, 2018 | 85.81 | 86.66 | 84.79 | 85.52 | 8,026,020 | +0.11(+0.13%) |
Dec 28, 2018 | 86.20 | 86.76 | 85.00 | 85.41 | 8,198,762 | -0.53(-0.61%) |
Dec 27, 2018 | 82.91 | 85.95 | 82.45 | 85.94 | 13,039,478 | +1.52(+1.80%) |
Dec 26, 2018 | 80.07 | 84.42 | 78.79 | 84.42 | 13,711,224 | +5.03(+6.34%) |
Dec 24, 2018 | 81.21 | 81.88 | 79.33 | 79.39 | 7,148,190 | -2.53(-3.09%) |
Dec 21, 2018 | 81.46 | 84.07 | 80.90 | 81.92 | 25,329,614 | -0.61(-0.73%) |
Dec 20, 2018 | 83.97 | 84.96 | 81.91 | 82.53 | 14,608,380 | -2.24(-2.64%) |
Dec 19, 2018 | 86.41 | 88.04 | 84.20 | 84.77 | 13,317,965 | -1.50(-1.74%) |
Dec 18, 2018 | 88.54 | 89.02 | 85.65 | 86.27 | 11,989,573 | -2.13(-2.41%) |
Dec 17, 2018 | 89.18 | 90.38 | 87.94 | 88.40 | 9,071,596 | -1.08(-1.21%) |
Dec 14, 2018 | 90.41 | 91.04 | 89.08 | 89.49 | 7,880,754 | -1.66(-1.82%) |
Dec 13, 2018 | 90.52 | 91.44 | 89.86 | 91.15 | 8,618,490 | +0.25(+0.28%) |
Dec 12, 2018 | 92.07 | 92.54 | 90.85 | 90.89 | 10,036,910 | +0.12(+0.13%) |
Dec 11, 2018 | 91.40 | 91.68 | 89.58 | 90.78 | 7,542,421 | +0.42(+0.46%) |
Dec 10, 2018 | 90.64 | 91.16 | 87.79 | 90.36 | 9,762,022 | -0.43(-0.48%) |
Dec 07, 2018 | 92.44 | 94.10 | 90.56 | 90.79 | 11,593,818 | -0.33(-0.36%) |
Dec 06, 2018 | 90.67 | 91.30 | 88.86 | 91.12 | 13,562,136 | -1.05(-1.13%) |
Dec 04, 2018 | 94.81 | 95.19 | 92.03 | 92.17 | 10,542,610 | -2.70(-2.84%) |