Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2019 | 94.08 | 94.29 | 93.28 | 93.85 | 1,658,096 | -0.33(-0.35%) |
Feb 27, 2019 | 94.50 | 94.90 | 93.47 | 94.18 | 1,040,823 | -0.55(-0.58%) |
Feb 26, 2019 | 95.41 | 95.99 | 94.62 | 94.73 | 974,983 | +0.14(+0.15%) |
Feb 25, 2019 | 96.08 | 96.79 | 94.52 | 94.59 | 1,418,366 | -1.01(-1.06%) |
Feb 22, 2019 | 95.20 | 95.60 | 94.88 | 95.60 | 1,244,235 | +0.79(+0.83%) |
Feb 21, 2019 | 93.89 | 95.16 | 93.43 | 94.82 | 1,338,100 | +0.68(+0.72%) |
Feb 20, 2019 | 94.51 | 94.53 | 93.34 | 94.14 | 2,028,665 | -0.06(-0.06%) |
Feb 19, 2019 | 92.92 | 94.72 | 92.59 | 94.20 | 1,718,199 | +1.37(+1.48%) |
Feb 15, 2019 | 91.83 | 92.83 | 91.46 | 92.83 | 1,422,728 | +1.64(+1.80%) |
Feb 14, 2019 | 91.09 | 91.51 | 90.85 | 91.19 | 1,055,306 | -0.23(-0.25%) |
Feb 13, 2019 | 91.24 | 91.56 | 90.92 | 91.42 | 1,519,211 | +0.35(+0.39%) |
Feb 12, 2019 | 89.95 | 91.14 | 89.69 | 91.07 | 1,152,941 | +1.67(+1.87%) |
Feb 11, 2019 | 89.01 | 89.44 | 88.72 | 89.39 | 789,658 | +0.66(+0.75%) |
Feb 08, 2019 | 88.34 | 88.80 | 88.34 | 88.73 | 1,164,377 | -0.03(-0.03%) |
Feb 07, 2019 | 88.40 | 89.14 | 87.62 | 88.75 | 1,188,499 | +0.29(+0.33%) |
Feb 06, 2019 | 88.52 | 88.75 | 88.08 | 88.46 | 1,233,376 | -0.03(-0.04%) |
Feb 05, 2019 | 88.00 | 88.50 | 86.97 | 88.50 | 1,602,714 | +1.02(+1.16%) |
Feb 04, 2019 | 86.94 | 87.73 | 85.65 | 87.48 | 2,826,957 | +0.44(+0.51%) |
Feb 01, 2019 | 86.10 | 87.07 | 85.71 | 87.04 | 1,181,995 | +0.91(+1.06%) |
Jan 31, 2019 | 85.67 | 86.20 | 85.19 | 86.12 | 1,522,826 | +0.34(+0.39%) |
Jan 30, 2019 | 85.05 | 85.85 | 84.68 | 85.79 | 993,155 | +0.96(+1.13%) |
Jan 29, 2019 | 83.73 | 84.87 | 83.30 | 84.83 | 960,412 | +1.22(+1.45%) |
Jan 28, 2019 | 83.08 | 83.63 | 82.52 | 83.61 | 826,261 | +0.09(+0.11%) |
Jan 25, 2019 | 83.12 | 83.61 | 82.71 | 83.52 | 896,637 | +1.09(+1.32%) |
Jan 24, 2019 | 83.54 | 83.54 | 81.84 | 82.43 | 846,717 | -1.14(-1.36%) |
Jan 23, 2019 | 83.67 | 84.03 | 82.84 | 83.57 | 493,004 | +0.06(+0.07%) |
Jan 22, 2019 | 83.83 | 84.27 | 82.78 | 83.51 | 1,562,286 | -0.98(-1.16%) |
Jan 18, 2019 | 84.04 | 84.53 | 83.19 | 84.49 | 1,123,463 | +0.75(+0.90%) |
Jan 17, 2019 | 82.57 | 83.76 | 82.32 | 83.74 | 942,494 | +0.87(+1.05%) |
Jan 16, 2019 | 82.96 | 83.31 | 82.58 | 82.87 | 843,699 | -0.54(-0.65%) |
Jan 15, 2019 | 82.13 | 83.55 | 82.10 | 83.41 | 1,042,622 | +1.22(+1.48%) |
Jan 14, 2019 | 82.39 | 82.90 | 81.83 | 82.20 | 1,235,153 | -0.77(-0.93%) |
Jan 11, 2019 | 83.51 | 83.74 | 82.56 | 82.96 | 824,313 | -0.78(-0.93%) |
Jan 10, 2019 | 82.71 | 83.84 | 82.40 | 83.74 | 777,956 | +0.73(+0.88%) |
Jan 09, 2019 | 82.83 | 83.56 | 82.40 | 83.01 | 1,377,421 | +0.91(+1.11%) |
Jan 08, 2019 | 82.23 | 82.80 | 81.20 | 82.09 | 815,931 | +0.46(+0.56%) |
Jan 07, 2019 | 80.89 | 82.26 | 80.72 | 81.64 | 971,857 | +0.72(+0.88%) |
Jan 04, 2019 | 81.09 | 81.70 | 80.57 | 80.92 | 1,041,055 | +0.44(+0.55%) |
Jan 03, 2019 | 81.46 | 81.87 | 80.21 | 80.48 | 1,073,584 | -1.30(-1.59%) |
Jan 02, 2019 | 82.04 | 82.65 | 81.45 | 81.78 | 903,217 | -1.06(-1.28%) |
Dec 31, 2018 | 82.74 | 83.15 | 82.04 | 82.84 | 696,354 | +0.44(+0.53%) |
Dec 28, 2018 | 82.48 | 83.39 | 81.65 | 82.40 | 780,037 | +0.27(+0.33%) |
Dec 27, 2018 | 81.02 | 82.14 | 79.69 | 82.14 | 893,367 | +0.34(+0.41%) |
Dec 26, 2018 | 79.65 | 81.82 | 78.65 | 81.80 | 766,830 | +2.55(+3.22%) |
Dec 24, 2018 | 80.15 | 80.64 | 78.55 | 79.25 | 675,955 | -1.17(-1.46%) |
Dec 21, 2018 | 80.80 | 82.21 | 80.30 | 80.42 | 1,735,787 | -0.51(-0.63%) |
Dec 20, 2018 | 81.39 | 81.90 | 80.07 | 80.93 | 1,700,786 | -0.85(-1.04%) |
Dec 19, 2018 | 83.27 | 84.55 | 81.32 | 81.78 | 974,350 | -1.23(-1.48%) |
Dec 18, 2018 | 83.63 | 84.47 | 82.33 | 83.01 | 1,033,506 | -0.25(-0.30%) |
Dec 17, 2018 | 85.21 | 85.28 | 82.76 | 83.26 | 1,130,601 | -2.07(-2.43%) |
Dec 14, 2018 | 86.04 | 86.64 | 84.85 | 85.33 | 661,815 | -1.04(-1.21%) |
Dec 13, 2018 | 86.28 | 86.88 | 85.55 | 86.37 | 694,027 | +0.00(+0.00%) |
Dec 12, 2018 | 86.40 | 86.97 | 86.23 | 86.37 | 1,185,826 | +0.86(+1.01%) |
Dec 11, 2018 | 86.32 | 86.72 | 85.02 | 85.51 | 1,224,879 | -0.18(-0.21%) |
Dec 10, 2018 | 86.04 | 86.04 | 84.03 | 85.69 | 797,412 | -0.19(-0.22%) |
Dec 07, 2018 | 87.03 | 87.86 | 85.63 | 85.88 | 1,127,288 | -1.30(-1.49%) |
Dec 06, 2018 | 88.11 | 88.18 | 84.45 | 87.18 | 1,348,546 | -1.27(-1.43%) |
Dec 04, 2018 | 89.63 | 90.72 | 88.21 | 88.45 | 1,598,344 | -0.82(-0.92%) |