Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2019 | 91.60 | 92.56 | 91.52 | 92.47 | 2,329,458 | +0.92(+1.01%) |
Feb 27, 2019 | 90.61 | 91.65 | 90.61 | 91.55 | 1,406,314 | +0.74(+0.81%) |
Feb 26, 2019 | 90.89 | 91.28 | 90.64 | 90.81 | 1,441,861 | +0.12(+0.13%) |
Feb 25, 2019 | 91.33 | 91.46 | 90.64 | 90.69 | 1,408,021 | -0.39(-0.43%) |
Feb 22, 2019 | 90.71 | 91.17 | 90.45 | 91.08 | 1,327,149 | +0.37(+0.41%) |
Feb 21, 2019 | 90.64 | 90.87 | 90.21 | 90.71 | 1,784,532 | +0.13(+0.14%) |
Feb 20, 2019 | 90.63 | 90.65 | 90.17 | 90.58 | 1,888,553 | +0.09(+0.10%) |
Feb 19, 2019 | 90.42 | 90.61 | 90.03 | 90.49 | 2,392,458 | +0.02(+0.02%) |
Feb 15, 2019 | 91.24 | 91.48 | 90.07 | 90.47 | 2,641,050 | +0.20(+0.22%) |
Feb 14, 2019 | 89.05 | 91.33 | 88.79 | 90.27 | 2,467,864 | +0.26(+0.28%) |
Feb 13, 2019 | 90.09 | 90.41 | 89.49 | 90.02 | 2,154,782 | -0.08(-0.09%) |
Feb 12, 2019 | 89.21 | 90.13 | 89.03 | 90.10 | 1,595,984 | +1.17(+1.31%) |
Feb 11, 2019 | 89.20 | 90.00 | 88.66 | 88.93 | 1,755,808 | -0.05(-0.05%) |
Feb 08, 2019 | 88.13 | 88.97 | 87.61 | 88.97 | 2,039,284 | +0.48(+0.55%) |
Feb 07, 2019 | 87.70 | 88.52 | 87.67 | 88.49 | 1,567,840 | +0.21(+0.24%) |
Feb 06, 2019 | 88.63 | 88.63 | 87.89 | 88.28 | 1,778,913 | -0.50(-0.57%) |
Feb 05, 2019 | 87.92 | 88.79 | 87.87 | 88.78 | 2,298,674 | +1.11(+1.26%) |
Feb 04, 2019 | 87.08 | 87.68 | 86.65 | 87.68 | 1,646,528 | +0.48(+0.56%) |
Feb 01, 2019 | 87.68 | 87.91 | 86.85 | 87.19 | 2,121,183 | -0.18(-0.21%) |
Jan 31, 2019 | 86.86 | 87.81 | 86.29 | 87.38 | 3,733,346 | +0.67(+0.77%) |
Jan 30, 2019 | 86.84 | 86.97 | 85.83 | 86.71 | 2,843,115 | +0.16(+0.19%) |
Jan 29, 2019 | 86.36 | 87.36 | 86.16 | 86.55 | 1,672,232 | +0.24(+0.28%) |
Jan 28, 2019 | 86.24 | 86.66 | 85.71 | 86.31 | 1,458,779 | -0.37(-0.42%) |
Jan 25, 2019 | 86.65 | 87.22 | 86.34 | 86.67 | 2,057,131 | +0.45(+0.52%) |
Jan 24, 2019 | 86.67 | 86.84 | 86.04 | 86.23 | 1,805,770 | -0.46(-0.53%) |
Jan 23, 2019 | 86.74 | 86.90 | 86.28 | 86.68 | 1,420,600 | +0.03(+0.03%) |
Jan 22, 2019 | 86.14 | 86.95 | 85.71 | 86.65 | 2,411,506 | +0.37(+0.43%) |
Jan 18, 2019 | 85.46 | 86.56 | 85.01 | 86.28 | 2,501,010 | +1.05(+1.23%) |
Jan 17, 2019 | 84.48 | 85.24 | 84.47 | 85.23 | 1,886,787 | +0.57(+0.67%) |
Jan 16, 2019 | 85.70 | 85.71 | 84.46 | 84.66 | 2,052,944 | -0.99(-1.15%) |
Jan 15, 2019 | 85.15 | 85.74 | 85.10 | 85.65 | 1,190,663 | +0.61(+0.72%) |
Jan 14, 2019 | 85.01 | 85.59 | 84.55 | 85.04 | 1,937,001 | -0.49(-0.58%) |
Jan 11, 2019 | 85.18 | 85.54 | 84.83 | 85.53 | 1,954,537 | +0.42(+0.49%) |
Jan 10, 2019 | 84.53 | 85.17 | 83.75 | 85.11 | 1,844,385 | +1.21(+1.44%) |
Jan 09, 2019 | 84.17 | 84.45 | 83.28 | 83.91 | 2,026,876 | -0.43(-0.51%) |
Jan 08, 2019 | 83.51 | 84.45 | 83.09 | 84.34 | 2,338,070 | +1.18(+1.42%) |
Jan 07, 2019 | 82.76 | 83.81 | 82.61 | 83.16 | 3,003,369 | +0.20(+0.24%) |
Jan 04, 2019 | 81.28 | 82.98 | 81.28 | 82.96 | 2,664,701 | +2.15(+2.66%) |
Jan 03, 2019 | 80.59 | 81.14 | 79.75 | 80.81 | 3,661,060 | -0.22(-0.27%) |
Jan 02, 2019 | 80.46 | 81.07 | 79.85 | 81.03 | 2,101,243 | -0.25(-0.30%) |
Dec 31, 2018 | 80.66 | 81.29 | 80.40 | 81.28 | 1,402,589 | +0.95(+1.18%) |
Dec 28, 2018 | 80.83 | 81.62 | 79.91 | 80.33 | 1,798,511 | -0.14(-0.17%) |
Dec 27, 2018 | 78.82 | 80.49 | 77.91 | 80.46 | 2,197,793 | +1.06(+1.33%) |
Dec 26, 2018 | 76.72 | 79.40 | 76.25 | 79.40 | 1,620,787 | +2.96(+3.87%) |
Dec 24, 2018 | 80.00 | 80.00 | 76.43 | 76.44 | 1,578,214 | -3.94(-4.90%) |
Dec 21, 2018 | 80.36 | 81.40 | 79.96 | 80.38 | 5,014,613 | +0.05(+0.07%) |
Dec 20, 2018 | 80.17 | 80.67 | 79.17 | 80.33 | 3,219,370 | +0.03(+0.03%) |
Dec 19, 2018 | 81.27 | 81.86 | 79.78 | 80.30 | 2,993,026 | -1.16(-1.42%) |
Dec 18, 2018 | 81.87 | 82.23 | 81.01 | 81.46 | 2,562,906 | +0.13(+0.16%) |
Dec 17, 2018 | 83.25 | 83.31 | 80.94 | 81.33 | 3,472,716 | -1.91(-2.29%) |
Dec 14, 2018 | 82.98 | 83.78 | 82.83 | 83.24 | 1,996,034 | -0.22(-0.26%) |
Dec 13, 2018 | 82.95 | 83.63 | 82.74 | 83.46 | 1,629,049 | +0.45(+0.54%) |
Dec 12, 2018 | 84.09 | 84.57 | 82.94 | 83.01 | 2,441,267 | -0.53(-0.63%) |
Dec 11, 2018 | 84.20 | 84.46 | 83.26 | 83.54 | 1,603,219 | +0.18(+0.22%) |
Dec 10, 2018 | 83.51 | 83.56 | 82.22 | 83.36 | 1,885,249 | +0.05(+0.07%) |
Dec 07, 2018 | 84.67 | 85.42 | 83.01 | 83.30 | 1,997,677 | -1.51(-1.78%) |
Dec 06, 2018 | 84.23 | 84.81 | 82.54 | 84.81 | 3,173,946 | +0.22(+0.26%) |
Dec 04, 2018 | 86.08 | 87.21 | 84.44 | 84.59 | 4,562,193 | -0.42(-0.49%) |